EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.94 36.94 36.37 36.42 411,606 -0.47(-1.28%)
Apr 29, 2010 36.74 36.96 36.62 36.90 138,989 +0.56(+1.53%)
Apr 28, 2010 36.66 36.75 36.00 36.34 175,034 -0.01(-0.04%)
Apr 27, 2010 37.31 37.58 36.31 36.36 286,637 -1.59(-4.20%)
Apr 26, 2010 38.05 38.11 37.89 37.95 210,140 +0.02(+0.06%)
Apr 23, 2010 37.56 37.96 37.45 37.93 249,986 +0.16(+0.43%)
Apr 22, 2010 37.50 37.82 37.27 37.77 119,444 -0.41(-1.07%)
Apr 21, 2010 38.21 38.31 37.97 38.17 103,282 -0.27(-0.69%)
Apr 20, 2010 38.51 38.51 38.35 38.44 145,595 +0.22(+0.58%)
Apr 19, 2010 37.89 38.23 37.75 38.22 97,826 -0.13(-0.33%)
Apr 16, 2010 38.90 39.00 38.11 38.34 134,082 -0.82(-2.10%)
Apr 15, 2010 38.93 39.24 38.93 39.17 163,658 +0.05(+0.13%)
Apr 14, 2010 38.94 39.15 38.85 39.11 99,502 +0.47(+1.21%)
Apr 13, 2010 38.73 38.73 38.38 38.65 105,253 -0.06(-0.15%)
Apr 12, 2010 38.57 38.75 38.57 38.71 78,794 +0.24(+0.62%)
Apr 09, 2010 38.09 38.50 38.02 38.47 90,488 +0.51(+1.35%)
Apr 08, 2010 37.64 38.00 37.51 37.96 80,675 -0.03(-0.08%)
Apr 07, 2010 38.05 38.11 37.83 37.99 118,692 -0.25(-0.66%)
Apr 06, 2010 37.91 38.25 37.87 38.24 166,978 -0.10(-0.25%)
Apr 05, 2010 38.11 38.38 38.03 38.34 154,529 +0.14(+0.37%)
Apr 01, 2010 37.82 38.20 38.20 38.20 183,758 +0.68(+1.82%)
Mar 31, 2010 37.46 37.67 37.35 37.51 124,894 -0.01(-0.04%)
Mar 30, 2010 37.68 37.81 37.42 37.53 185,670 -0.14(-0.37%)
Mar 29, 2010 37.43 37.68 37.40 37.67 222,721 +0.47(+1.27%)
Mar 26, 2010 37.15 37.39 37.08 37.20 85,989 +0.33(+0.90%)
Mar 25, 2010 37.21 37.33 36.85 36.86 67,547 +0.00(+0.00%)
Mar 24, 2010 36.77 37.00 36.74 36.86 154,763 -0.59(-1.58%)
Mar 23, 2010 37.28 37.49 37.14 37.45 205,032 +0.24(+0.64%)
Mar 22, 2010 36.67 37.29 36.57 37.22 284,927 +0.04(+0.10%)
Mar 19, 2010 37.55 37.57 37.00 37.18 207,604 -0.35(-0.93%)
Mar 18, 2010 37.76 37.77 37.37 37.53 196,005 -0.31(-0.82%)
Mar 17, 2010 37.78 38.02 37.77 37.84 203,090 +0.21(+0.56%)
Mar 16, 2010 37.29 37.67 37.19 37.63 192,078 +0.49(+1.31%)
Mar 15, 2010 36.92 37.14 36.92 37.14 194,068 -0.24(-0.63%)
Mar 12, 2010 37.48 37.48 37.23 37.38 85,592 +0.24(+0.64%)
Mar 11, 2010 36.97 37.16 36.85 37.14 286,511 +0.18(+0.48%)
Mar 10, 2010 36.80 37.14 36.74 36.97 193,752 +0.23(+0.62%)
Mar 09, 2010 36.45 36.91 36.45 36.74 286,109 -0.06(-0.16%)
Mar 08, 2010 36.95 37.02 36.74 36.80 252,125 -0.04(-0.12%)
Mar 05, 2010 36.43 36.93 36.35 36.84 133,911 +0.68(+1.87%)
Mar 04, 2010 36.30 36.37 36.00 36.16 259,573 -0.15(-0.42%)
Mar 03, 2010 36.16 36.52 36.11 36.31 715,843 +0.51(+1.43%)
Mar 02, 2010 35.80 36.01 35.60 35.80 251,648 +0.27(+0.75%)
Mar 01, 2010 35.33 35.62 35.26 35.54 262,701 +0.19(+0.54%)
Feb 26, 2010 35.05 35.48 34.83 35.34 203,405 +0.28(+0.80%)
Feb 25, 2010 34.63 35.06 34.53 35.06 209,268 -0.22(-0.62%)
Feb 24, 2010 35.14 35.48 35.07 35.28 241,365 +0.21(+0.60%)
Feb 23, 2010 35.48 35.54 34.96 35.07 211,839 -0.52(-1.46%)
Feb 22, 2010 35.75 35.81 35.55 35.59 260,485 +0.10(+0.29%)
Feb 19, 2010 35.31 35.58 35.15 35.48 333,488 -0.20(-0.56%)
Feb 18, 2010 35.52 35.81 35.49 35.68 638,458 +0.13(+0.37%)
Feb 17, 2010 35.73 35.80 35.43 35.55 730,967 +0.04(+0.10%)
Feb 16, 2010 34.93 35.55 34.80 35.51 202,166 +0.85(+2.46%)
Feb 12, 2010 34.44 34.66 34.66 34.66 216,837 -0.47(-1.35%)
Feb 11, 2010 34.71 35.14 34.39 35.14 112,862 +0.28(+0.81%)
Feb 10, 2010 34.93 35.00 34.54 34.85 126,664 -0.18(-0.51%)
Feb 09, 2010 34.70 35.36 34.39 35.03 151,178 +1.05(+3.08%)
Feb 08, 2010 34.27 34.63 33.97 33.98 235,823 -0.41(-1.19%)
Feb 05, 2010 34.52 34.60 33.71 34.39 728,673 -0.29(-0.84%)
Feb 04, 2010 35.58 35.58 34.67 34.68 225,196 -1.53(-4.21%)
Feb 03, 2010 36.43 36.48 36.00 36.21 441,096 -0.41(-1.11%)
Feb 02, 2010 36.31 36.72 36.17 36.62 124,588 +0.50(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.