EAFE Value Ishares MSCI ETF (NY: EFV )

50.78 USD +0.76 (+1.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 51.12 50.34 50.34 50.34 286,900 -0.48(-0.94%)
Dec 30, 2009 50.48 50.85 50.47 50.82 135,724 -0.25(-0.49%)
Dec 29, 2009 51.37 51.37 50.85 51.07 99,647 +0.08(+0.16%)
Dec 28, 2009 50.99 50.99 50.77 50.99 125,476 +0.18(+0.35%)
Dec 24, 2009 50.75 50.82 50.48 50.81 39,588 +0.32(+0.63%)
Dec 23, 2009 50.48 50.56 49.08 50.49 182,747 +0.34(+0.68%)
Dec 22, 2009 50.03 50.18 49.78 50.15 143,898 -0.19(-0.38%)
Dec 21, 2009 50.28 50.60 50.19 50.34 136,801 +0.28(+0.56%)
Dec 18, 2009 50.15 50.32 49.60 50.06 140,252 -0.13(-0.26%)
Dec 17, 2009 50.47 50.49 49.98 50.19 176,355 -1.17(-2.28%)
Dec 16, 2009 51.26 51.61 51.14 51.36 120,423 +0.63(+1.24%)
Dec 15, 2009 50.64 50.92 50.50 50.73 199,020 -0.38(-0.74%)
Dec 14, 2009 51.18 51.29 51.09 51.11 399,096 +0.36(+0.71%)
Dec 11, 2009 50.93 50.95 50.62 50.75 154,231 -0.03(-0.06%)
Dec 10, 2009 51.11 51.15 50.72 50.78 403,816 +0.04(+0.08%)
Dec 09, 2009 50.56 50.79 50.16 50.74 134,758 -0.07(-0.14%)
Dec 08, 2009 51.07 51.08 50.64 50.81 101,913 -0.82(-1.59%)
Dec 07, 2009 51.64 52.11 51.53 51.63 762,190 -0.41(-0.79%)
Dec 04, 2009 52.66 52.97 51.76 52.04 421,170 -0.12(-0.23%)
Dec 03, 2009 52.56 52.97 52.08 52.16 334,086 -0.33(-0.62%)
Dec 02, 2009 52.34 52.75 52.28 52.49 95,540 +0.03(+0.07%)
Dec 01, 2009 52.12 52.62 51.99 52.45 374,839 +1.29(+2.52%)
Nov 30, 2009 51.01 51.46 50.66 51.16 210,781 +0.24(+0.47%)
Nov 27, 2009 50.35 51.29 50.07 50.92 65,786 -1.71(-3.25%)
Nov 25, 2009 52.24 52.64 52.14 52.63 113,390 +0.86(+1.66%)
Nov 24, 2009 52.10 52.10 51.53 51.77 156,563 -0.32(-0.61%)
Nov 23, 2009 52.11 52.55 52.01 52.09 91,847 +0.98(+1.92%)
Nov 20, 2009 50.83 51.20 50.80 51.11 146,957 -0.45(-0.87%)
Nov 19, 2009 51.84 51.84 51.13 51.56 123,219 -1.12(-2.13%)
Nov 18, 2009 52.81 52.86 52.37 52.68 75,445 -0.05(-0.09%)
Nov 17, 2009 52.64 52.80 52.24 52.73 88,752 -0.42(-0.79%)
Nov 16, 2009 52.82 53.46 52.78 53.15 158,942 +0.78(+1.49%)
Nov 13, 2009 51.91 52.50 51.64 52.37 125,087 +0.67(+1.30%)
Nov 12, 2009 52.27 52.47 51.51 51.70 108,568 -0.65(-1.24%)
Nov 11, 2009 52.66 52.83 52.16 52.35 233,443 +0.12(+0.23%)
Nov 10, 2009 52.09 52.33 51.78 52.23 190,695 -0.15(-0.29%)
Nov 09, 2009 51.83 52.48 51.82 52.38 165,258 +1.51(+2.97%)
Nov 06, 2009 50.32 50.94 50.31 50.87 83,922 +0.13(+0.26%)
Nov 05, 2009 50.62 51.06 50.43 50.74 109,230 +0.74(+1.48%)
Nov 04, 2009 50.13 50.59 49.98 50.00 143,058 +0.48(+0.97%)
Nov 03, 2009 48.90 49.60 48.71 49.52 111,928 -0.29(-0.59%)
Nov 02, 2009 49.63 50.54 49.25 49.81 208,851 +0.49(+0.99%)
Oct 30, 2009 50.81 50.89 49.20 49.33 705,117 -1.94(-3.79%)
Oct 29, 2009 50.51 51.38 50.50 51.27 176,969 +1.69(+3.42%)
Oct 28, 2009 50.49 50.66 49.39 49.58 337,075 -1.45(-2.85%)
Oct 27, 2009 51.52 51.68 50.86 51.03 161,815 -0.42(-0.82%)
Oct 26, 2009 52.57 52.89 51.22 51.45 213,934 -0.89(-1.70%)
Oct 23, 2009 52.55 52.55 52.15 52.34 200,569 -0.89(-1.67%)
Oct 22, 2009 52.72 53.38 52.28 53.23 99,450 +0.38(+0.72%)
Oct 21, 2009 52.78 53.64 52.78 52.85 128,634 -0.18(-0.34%)
Oct 20, 2009 52.63 53.03 52.61 53.03 417,114 -0.20(-0.38%)
Oct 19, 2009 52.99 53.44 52.73 53.23 125,819 +0.71(+1.35%)
Oct 16, 2009 52.45 52.67 52.13 52.52 190,625 -0.85(-1.59%)
Oct 15, 2009 52.96 53.38 52.90 53.37 132,525 +0.22(+0.41%)
Oct 14, 2009 52.95 53.28 52.79 53.15 140,424 +1.20(+2.31%)
Oct 13, 2009 51.97 52.10 51.63 51.95 140,986 -0.13(-0.25%)
Oct 12, 2009 52.40 52.40 51.92 52.08 83,838 +0.34(+0.66%)
Oct 09, 2009 51.69 51.80 51.45 51.74 159,192 -0.08(-0.15%)
Oct 08, 2009 51.76 52.17 51.44 51.82 159,215 +0.86(+1.69%)
Oct 07, 2009 50.94 51.11 50.68 50.96 170,981 +0.11(+0.22%)
Oct 06, 2009 50.52 51.20 50.52 50.85 198,649 +0.98(+1.97%)
Oct 05, 2009 49.18 50.03 49.14 49.87 150,297 +0.79(+1.61%)
Oct 02, 2009 49.00 49.62 48.89 49.08 229,607 -0.65(-1.31%)
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.