EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.24 32.38 32.00 32.37 466,012 +0.61(+1.94%)
May 28, 2009 31.72 31.93 31.25 31.75 190,956 +0.23(+0.73%)
May 27, 2009 32.11 32.11 31.43 31.52 166,392 -0.45(-1.41%)
May 26, 2009 31.01 32.11 30.96 31.97 224,353 +0.56(+1.77%)
May 22, 2009 31.57 31.66 31.30 31.42 141,285 +0.25(+0.81%)
May 21, 2009 31.13 31.29 30.88 31.17 210,258 -0.33(-1.06%)
May 20, 2009 31.59 31.98 31.42 31.50 194,373 +0.19(+0.62%)
May 19, 2009 31.14 31.51 30.97 31.31 202,290 +0.34(+1.10%)
May 18, 2009 30.36 31.00 30.32 30.97 146,990 +1.25(+4.21%)
May 15, 2009 30.06 30.25 29.54 29.71 142,324 -0.23(-0.77%)
May 14, 2009 29.62 30.17 29.57 29.94 256,142 +0.31(+1.05%)
May 13, 2009 30.03 30.09 29.56 29.63 247,768 -1.31(-4.24%)
May 12, 2009 30.94 31.14 30.56 30.95 184,446 +0.25(+0.80%)
May 11, 2009 30.80 30.98 30.65 30.70 232,919 -0.96(-3.04%)
May 08, 2009 30.88 31.71 30.83 31.66 198,141 +1.44(+4.78%)
May 07, 2009 31.19 31.19 30.03 30.22 158,169 -0.61(-1.99%)
May 06, 2009 30.68 30.89 30.26 30.83 249,634 +0.82(+2.74%)
May 05, 2009 30.23 30.31 29.87 30.01 271,577 -0.22(-0.73%)
May 04, 2009 29.40 30.24 29.26 30.23 268,241 +1.15(+3.95%)
May 01, 2009 28.94 29.09 28.66 29.09 203,368 +0.47(+1.63%)
Apr 30, 2009 28.98 29.15 28.53 28.62 224,480 +0.16(+0.57%)
Apr 29, 2009 28.14 28.72 28.14 28.46 242,871 +0.82(+2.98%)
Apr 28, 2009 27.40 27.91 27.20 27.63 180,574 -0.28(-1.01%)
Apr 27, 2009 27.90 28.34 27.80 27.91 193,005 -0.43(-1.52%)
Apr 24, 2009 28.18 28.57 28.10 28.34 700,814 +0.58(+2.08%)
Apr 23, 2009 27.52 27.85 27.28 27.77 123,689 +0.69(+2.54%)
Apr 22, 2009 26.91 27.62 26.83 27.08 152,288 -0.13(-0.49%)
Apr 21, 2009 26.35 27.26 26.26 27.21 145,367 +0.50(+1.88%)
Apr 20, 2009 27.73 27.73 26.71 26.71 425,097 -1.39(-4.93%)
Apr 17, 2009 27.98 28.28 27.89 28.09 549,271 +0.14(+0.50%)
Apr 16, 2009 27.89 28.11 27.56 27.95 333,153 +0.27(+0.99%)
Apr 15, 2009 27.20 27.68 27.07 27.68 699,474 +0.30(+1.11%)
Apr 14, 2009 27.26 27.72 27.26 27.37 958,309 -0.10(-0.35%)
Apr 13, 2009 27.20 27.65 27.03 27.47 396,917 +0.44(+1.62%)
Apr 09, 2009 26.88 27.10 26.74 27.03 231,534 +0.90(+3.43%)
Apr 08, 2009 26.25 26.39 25.91 26.14 175,060 +0.27(+1.06%)
Apr 07, 2009 26.09 26.21 25.77 25.86 373,423 -0.64(-2.40%)
Apr 06, 2009 26.51 26.57 26.20 26.50 88,580 -0.51(-1.89%)
Apr 03, 2009 26.88 27.05 26.56 27.01 242,548 +0.31(+1.15%)
Apr 02, 2009 26.41 27.13 26.32 26.70 341,956 +1.33(+5.24%)
Apr 01, 2009 24.52 25.46 24.45 25.37 280,592 +0.84(+3.44%)
Mar 31, 2009 24.32 24.85 24.20 24.53 248,076 +0.64(+2.70%)
Mar 30, 2009 24.22 24.22 23.63 23.89 297,569 -1.98(-7.65%)
Mar 26, 2009 25.78 26.00 25.47 25.86 170,735 +0.32(+1.25%)
Mar 25, 2009 25.37 25.89 24.98 25.54 205,165 +0.54(+2.16%)
Mar 24, 2009 25.30 25.54 25.00 25.00 232,125 -0.92(-3.54%)
Mar 23, 2009 25.41 25.95 25.37 25.92 454,317 +1.88(+7.82%)
Mar 20, 2009 24.57 24.57 24.00 24.04 203,617 -0.41(-1.70%)
Mar 19, 2009 25.03 25.14 24.42 24.46 267,107 +0.10(+0.43%)
Mar 18, 2009 23.27 24.47 23.15 24.35 270,863 +0.77(+3.27%)
Mar 17, 2009 22.92 23.60 22.76 23.58 240,854 +0.71(+3.11%)
Mar 16, 2009 23.13 23.46 22.86 22.87 207,568 +0.30(+1.35%)
Mar 13, 2009 22.65 22.72 22.22 22.57 0 +0.14(+0.63%)
Mar 12, 2009 21.63 22.46 21.40 22.43 290,745 +0.63(+2.89%)
Mar 11, 2009 22.00 22.20 21.58 21.80 196,040 +0.15(+0.68%)
Mar 10, 2009 21.03 21.77 21.03 21.65 472,208 +1.52(+7.54%)
Mar 09, 2009 20.12 20.53 20.00 20.13 468,009 -0.67(-3.21%)
Mar 06, 2009 21.16 21.31 20.30 20.80 0 -0.04(-0.18%)
Mar 05, 2009 21.25 21.48 20.77 20.83 244,785 -1.16(-5.29%)
Mar 04, 2009 21.60 22.27 21.49 22.00 338,683 +0.76(+3.56%)
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.