EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.27 28.27 27.83 27.87 537,873 -0.36(-1.28%)
Apr 29, 2010 28.11 28.28 28.02 28.24 181,626 +0.43(+1.53%)
Apr 28, 2010 28.06 28.12 27.55 27.81 228,729 -0.01(-0.04%)
Apr 27, 2010 28.55 28.76 27.78 27.82 374,568 -1.22(-4.20%)
Apr 26, 2010 29.12 29.16 29.00 29.04 274,604 +0.02(+0.06%)
Apr 23, 2010 28.74 29.05 28.66 29.02 326,674 +0.12(+0.43%)
Apr 22, 2010 28.70 28.95 28.52 28.90 156,085 -0.31(-1.07%)
Apr 21, 2010 29.24 29.32 29.06 29.21 134,966 -0.20(-0.69%)
Apr 20, 2010 29.47 29.47 29.35 29.42 190,259 +0.17(+0.58%)
Apr 19, 2010 29.00 29.26 28.89 29.25 127,836 -0.10(-0.33%)
Apr 16, 2010 29.77 29.85 29.16 29.34 175,215 -0.63(-2.10%)
Apr 15, 2010 29.79 30.03 29.79 29.97 213,863 +0.04(+0.13%)
Apr 14, 2010 29.80 29.96 29.73 29.93 130,026 +0.36(+1.21%)
Apr 13, 2010 29.64 29.64 29.37 29.57 137,542 -0.05(-0.15%)
Apr 12, 2010 29.51 29.65 29.51 29.62 102,966 +0.18(+0.62%)
Apr 09, 2010 29.15 29.46 29.10 29.44 118,247 +0.39(+1.35%)
Apr 08, 2010 28.80 29.08 28.70 29.05 105,424 -0.02(-0.08%)
Apr 07, 2010 29.12 29.17 28.95 29.07 155,103 -0.19(-0.66%)
Apr 06, 2010 29.01 29.27 28.98 29.26 218,201 -0.07(-0.25%)
Apr 05, 2010 29.17 29.37 29.10 29.34 201,934 +0.11(+0.37%)
Apr 01, 2010 28.95 29.23 29.23 29.23 240,129 +0.52(+1.82%)
Mar 31, 2010 28.67 28.83 28.58 28.71 163,208 -0.01(-0.04%)
Mar 30, 2010 28.83 28.93 28.63 28.72 242,627 -0.11(-0.37%)
Mar 29, 2010 28.64 28.83 28.62 28.83 291,045 +0.36(+1.27%)
Mar 26, 2010 28.43 28.61 28.37 28.46 112,368 +0.26(+0.90%)
Mar 25, 2010 28.47 28.57 28.20 28.21 88,269 +0.00(+0.00%)
Mar 24, 2010 28.14 28.31 28.11 28.21 202,239 -0.45(-1.58%)
Mar 23, 2010 28.53 28.69 28.42 28.66 267,930 +0.18(+0.64%)
Mar 22, 2010 28.06 28.54 27.99 28.48 372,334 +0.03(+0.10%)
Mar 19, 2010 28.74 28.75 28.32 28.45 271,291 -0.27(-0.93%)
Mar 18, 2010 28.89 28.91 28.59 28.72 256,133 -0.24(-0.82%)
Mar 17, 2010 28.91 29.10 28.91 28.96 265,391 +0.16(+0.56%)
Mar 16, 2010 28.54 28.83 28.46 28.80 251,001 +0.37(+1.31%)
Mar 15, 2010 28.26 28.42 28.26 28.42 253,602 -0.18(-0.63%)
Mar 12, 2010 28.68 28.68 28.49 28.61 111,849 +0.18(+0.64%)
Mar 11, 2010 28.29 28.43 28.20 28.42 374,404 +0.14(+0.48%)
Mar 10, 2010 28.16 28.42 28.11 28.29 253,189 +0.18(+0.62%)
Mar 09, 2010 27.89 28.25 27.89 28.11 373,878 -0.05(-0.16%)
Mar 08, 2010 28.28 28.33 28.12 28.16 329,469 -0.03(-0.12%)
Mar 05, 2010 27.88 28.26 27.82 28.19 174,990 +0.52(+1.87%)
Mar 04, 2010 27.78 27.83 27.55 27.67 339,201 -0.12(-0.42%)
Mar 03, 2010 27.67 27.95 27.64 27.79 935,440 +0.39(+1.43%)
Mar 02, 2010 27.40 27.56 27.24 27.40 328,846 +0.20(+0.75%)
Mar 01, 2010 27.04 27.26 26.98 27.19 343,289 +0.15(+0.54%)
Feb 26, 2010 26.82 27.15 26.66 27.05 265,804 +0.22(+0.80%)
Feb 25, 2010 26.50 26.83 26.42 26.83 273,465 -0.17(-0.62%)
Feb 24, 2010 26.89 27.15 26.84 27.00 315,409 +0.16(+0.60%)
Feb 23, 2010 27.15 27.19 26.75 26.84 276,824 -0.40(-1.46%)
Feb 22, 2010 27.36 27.40 27.20 27.23 340,394 +0.08(+0.29%)
Feb 19, 2010 27.02 27.22 26.90 27.15 435,791 -0.15(-0.56%)
Feb 18, 2010 27.18 27.40 27.16 27.31 834,316 +0.10(+0.38%)
Feb 17, 2010 27.34 27.39 27.11 27.21 955,205 +0.03(+0.10%)
Feb 16, 2010 26.73 27.21 26.63 27.18 264,184 +0.65(+2.46%)
Feb 12, 2010 26.36 26.53 26.53 26.53 283,356 -0.36(-1.35%)
Feb 11, 2010 26.56 26.89 26.32 26.89 147,484 +0.22(+0.81%)
Feb 10, 2010 26.73 26.79 26.43 26.67 165,521 -0.14(-0.51%)
Feb 09, 2010 26.55 27.06 26.32 26.81 197,555 +0.80(+3.08%)
Feb 08, 2010 26.22 26.50 26.00 26.01 308,166 -0.31(-1.19%)
Feb 05, 2010 26.42 26.48 25.79 26.32 952,207 -0.22(-0.84%)
Feb 04, 2010 27.23 27.23 26.53 26.54 294,279 -1.17(-4.21%)
Feb 03, 2010 27.88 27.92 27.55 27.71 576,411 -0.31(-1.11%)
Feb 02, 2010 27.78 28.10 27.68 28.02 162,808 +0.39(+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.