EAFE Value Ishares MSCI ETF (NY: EFV )

50.52 USD -1.05 (-2.03%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 49.51 50.44 49.22 50.44 710,007 +3.06(+6.45%)
Sep 29, 2008 51.39 51.39 46.63 47.38 1,884,963 -6.92(-12.75%)
Sep 26, 2008 53.86 54.32 53.50 54.31 0 -0.35(-0.64%)
Sep 25, 2008 54.34 55.04 54.10 54.66 153,572 +1.47(+2.76%)
Sep 24, 2008 53.80 54.00 53.14 53.19 296,941 +0.23(+0.43%)
Sep 23, 2008 53.82 54.14 52.68 52.96 100,486 -0.93(-1.73%)
Sep 22, 2008 55.19 55.71 53.81 53.89 244,891 -1.68(-3.02%)
Sep 19, 2008 54.28 55.59 53.43 55.57 0 +4.25(+8.28%)
Sep 18, 2008 50.37 51.76 49.09 51.32 212,911 +2.09(+4.25%)
Sep 17, 2008 50.49 50.77 48.95 49.23 426,729 -2.28(-4.43%)
Sep 16, 2008 50.10 51.74 50.00 51.51 202,562 -0.51(-0.97%)
Sep 15, 2008 51.98 52.80 51.70 52.02 1,936,756 -2.60(-4.77%)
Sep 12, 2008 54.13 54.79 53.72 54.62 83,439 +0.63(+1.17%)
Sep 11, 2008 52.79 53.99 52.56 53.99 185,455 -0.15(-0.28%)
Sep 10, 2008 54.71 54.71 53.96 54.14 79,321 +0.29(+0.54%)
Sep 09, 2008 54.92 55.27 53.81 53.85 247,402 -1.15(-2.09%)
Sep 08, 2008 55.96 55.96 54.35 55.00 79,658 +1.25(+2.32%)
Sep 05, 2008 53.73 53.92 52.99 53.75 0 -0.28(-0.52%)
Sep 04, 2008 55.77 55.77 53.96 54.03 121,043 -2.42(-4.29%)
Sep 03, 2008 56.30 56.61 56.08 56.45 101,427 -0.03(-0.05%)
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.