EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 22.38 22.98 22.37 22.51 0 -0.14(-0.62%)
Feb 26, 2009 23.15 23.36 22.61 22.65 430,557 -0.04(-0.16%)
Feb 25, 2009 22.95 23.05 22.36 22.69 271,453 -0.54(-2.33%)
Feb 24, 2009 22.54 23.34 22.35 23.23 659,685 +0.90(+4.05%)
Feb 23, 2009 23.52 23.52 22.29 22.32 574,828 -0.94(-4.04%)
Feb 20, 2009 22.94 23.57 22.87 23.26 715,076 -0.43(-1.81%)
Feb 19, 2009 24.34 24.46 23.64 23.69 463,525 -0.10(-0.40%)
Feb 18, 2009 24.06 24.06 23.52 23.79 561,014 +0.04(+0.19%)
Feb 17, 2009 24.13 24.20 23.74 23.75 456,641 -1.59(-6.28%)
Feb 13, 2009 25.60 25.72 25.31 25.34 251,796 -0.34(-1.33%)
Feb 12, 2009 25.31 25.71 24.95 25.68 356,226 -0.08(-0.32%)
Feb 11, 2009 26.03 26.06 25.46 25.76 233,543 +0.15(+0.58%)
Feb 10, 2009 26.71 26.89 25.51 25.61 637,569 -1.40(-5.18%)
Feb 09, 2009 26.89 27.23 26.80 27.01 424,115 +0.04(+0.16%)
Feb 06, 2009 26.37 27.07 26.37 26.97 488,004 +0.72(+2.74%)
Feb 05, 2009 25.82 26.47 25.53 26.25 326,862 +0.33(+1.26%)
Feb 04, 2009 26.03 26.55 25.81 25.92 614,238 -0.03(-0.11%)
Feb 03, 2009 25.58 26.18 25.32 25.95 633,991 +0.73(+2.88%)
Feb 02, 2009 24.79 25.40 24.79 25.23 547,303 -0.21(-0.82%)
Jan 30, 2009 26.01 26.10 25.29 25.43 0 -0.41(-1.58%)
Jan 29, 2009 26.34 26.37 25.72 25.84 212,381 -1.26(-4.65%)
Jan 28, 2009 27.09 27.33 26.81 27.10 495,797 +1.10(+4.25%)
Jan 27, 2009 25.89 26.15 25.66 26.00 1,071,433 +0.45(+1.77%)
Jan 26, 2009 25.28 25.92 25.20 25.54 1,129,313 +0.65(+2.62%)
Jan 23, 2009 24.00 25.09 24.00 24.89 556,972 -0.24(-0.97%)
Jan 22, 2009 25.00 25.37 24.67 25.14 314,885 -0.54(-2.11%)
Jan 21, 2009 25.07 25.87 24.83 25.68 490,109 +1.04(+4.24%)
Jan 20, 2009 25.73 25.73 24.56 24.63 702,045 -2.30(-8.55%)
Jan 16, 2009 27.45 27.49 26.32 26.94 359,713 +0.10(+0.36%)
Jan 15, 2009 26.65 27.05 25.97 26.84 630,871 +0.19(+0.69%)
Jan 14, 2009 26.94 27.05 26.40 26.66 584,372 -1.16(-4.18%)
Jan 13, 2009 27.91 28.09 27.56 27.82 602,831 -0.73(-2.57%)
Jan 12, 2009 29.04 29.08 28.38 28.55 576,890 -0.65(-2.21%)
Jan 09, 2009 29.94 29.94 29.15 29.20 492,809 -1.01(-3.35%)
Jan 08, 2009 29.84 30.21 29.63 30.21 235,265 +0.44(+1.47%)
Jan 07, 2009 30.14 30.23 29.60 29.77 397,467 -0.50(-1.64%)
Jan 06, 2009 30.03 30.45 29.78 30.27 326,536 +0.43(+1.44%)
Jan 05, 2009 29.93 30.06 29.69 29.84 417,674 -0.61(-1.99%)
Jan 02, 2009 29.98 30.58 29.74 30.45 0 +0.41(+1.38%)
Jan 01, 2009 29.71 30.23 29.56 30.03 0 +0.00(+0.00%)
Dec 31, 2008 29.71 30.23 29.56 30.03 713,516 +0.30(+1.00%)
Dec 30, 2008 29.21 29.74 28.91 29.74 894,746 +0.98(+3.40%)
Dec 29, 2008 29.28 29.28 28.56 28.76 800,286 -0.08(-0.26%)
Dec 26, 2008 28.54 28.97 28.43 28.83 407,713 +0.37(+1.30%)
Dec 24, 2008 28.23 28.52 28.23 28.46 554,621 +0.22(+0.79%)
Dec 23, 2008 28.79 28.80 28.06 28.24 953,193 -0.38(-1.32%)
Dec 22, 2008 29.15 29.18 28.16 28.62 887,016 -0.30(-1.02%)
Dec 19, 2008 29.19 29.43 28.71 28.91 1,102,198 -0.33(-1.11%)
Dec 18, 2008 30.22 30.31 29.00 29.24 1,118,825 -1.03(-3.40%)
Dec 17, 2008 29.93 30.67 29.77 30.27 2,307,460 -0.41(-1.33%)
Dec 16, 2008 28.92 30.86 28.85 30.68 2,180,743 +1.74(+6.01%)
Dec 15, 2008 29.03 29.17 28.52 28.94 1,695,528 +0.06(+0.21%)
Dec 12, 2008 28.27 29.14 28.10 28.88 998,533 -0.00(-0.01%)
Dec 11, 2008 29.16 30.24 28.66 28.88 924,441 -0.14(-0.48%)
Dec 10, 2008 28.74 29.09 28.51 29.02 1,297,113 +0.86(+3.07%)
Dec 09, 2008 28.14 28.78 27.94 28.15 1,838,148 -0.26(-0.93%)
Dec 08, 2008 27.80 28.65 27.65 28.42 1,257,901 +1.46(+5.41%)
Dec 05, 2008 26.20 27.03 25.55 26.96 991,416 +0.38(+1.42%)
Dec 04, 2008 26.66 27.22 26.08 26.58 841,726 -0.84(-3.05%)
Dec 03, 2008 26.69 27.43 26.15 27.42 850,337 +0.16(+0.60%)
Dec 02, 2008 26.52 27.26 26.31 27.26 950,505 +1.59(+6.20%)
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.