EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.23 20.55 20.11 20.44 586,312 -0.03(-0.13%)
Nov 26, 2008 19.76 20.61 19.64 20.47 953,763 +0.19(+0.94%)
Nov 25, 2008 20.40 20.52 19.77 20.28 996,286 +0.32(+1.60%)
Nov 24, 2008 19.05 20.26 18.90 19.96 806,856 +1.45(+7.85%)
Nov 21, 2008 18.29 18.54 17.37 18.50 859,998 +1.03(+5.90%)
Nov 20, 2008 18.36 18.69 17.37 17.47 1,059,625 -0.82(-4.50%)
Nov 19, 2008 19.54 19.68 18.27 18.30 786,920 -1.45(-7.33%)
Nov 18, 2008 19.47 19.94 19.19 19.75 852,421 +0.03(+0.16%)
Nov 17, 2008 19.76 20.28 19.52 19.71 1,249,011 -0.27(-1.35%)
Nov 14, 2008 20.33 20.81 19.84 19.98 1,303,904 -1.17(-5.51%)
Nov 13, 2008 19.90 21.15 19.11 21.15 733,398 +1.52(+7.72%)
Nov 12, 2008 20.34 20.34 19.56 19.64 652,234 -1.03(-5.00%)
Nov 11, 2008 20.80 21.08 20.30 20.67 718,949 -0.73(-3.40%)
Nov 10, 2008 22.19 22.23 21.07 21.39 580,472 -0.44(-2.00%)
Nov 07, 2008 21.36 21.91 21.25 21.83 911,792 +1.17(+5.65%)
Nov 06, 2008 21.79 22.19 20.54 20.66 1,183,889 -1.60(-7.20%)
Nov 05, 2008 23.10 23.37 22.26 22.26 619,436 -1.11(-4.75%)
Nov 04, 2008 22.77 23.37 22.50 23.37 732,863 +1.56(+7.16%)
Nov 03, 2008 21.73 22.05 21.63 21.81 1,230,861 -0.12(-0.54%)
Oct 31, 2008 20.96 22.13 20.88 21.93 785,183 +0.12(+0.55%)
Oct 30, 2008 21.93 21.97 21.19 21.81 865,939 +0.78(+3.71%)
Oct 29, 2008 20.35 21.63 20.35 21.03 1,028,472 +0.70(+3.43%)
Oct 28, 2008 18.99 20.34 18.57 20.33 720,725 +1.98(+10.76%)
Oct 27, 2008 18.69 19.11 18.36 18.36 1,068,312 -1.21(-6.21%)
Oct 24, 2008 18.92 19.96 18.71 19.57 656,493 -1.39(-6.62%)
Oct 23, 2008 20.46 21.07 19.91 20.96 614,290 +0.61(+3.01%)
Oct 22, 2008 21.20 21.20 19.91 20.35 532,484 -1.61(-7.31%)
Oct 21, 2008 22.41 22.70 21.90 21.95 771,213 -1.16(-5.03%)
Oct 20, 2008 22.35 23.12 22.21 23.12 938,149 +1.30(+5.95%)
Oct 17, 2008 21.20 22.63 21.15 21.82 781,548 -0.33(-1.49%)
Oct 16, 2008 21.44 22.15 20.44 22.15 537,265 +1.29(+6.19%)
Oct 15, 2008 23.02 23.02 20.86 20.86 852,005 -2.51(-10.74%)
Oct 14, 2008 24.45 25.08 22.90 23.37 908,274 -0.59(-2.47%)
Oct 13, 2008 22.08 23.96 21.87 23.96 563,117 +3.26(+15.75%)
Oct 10, 2008 19.83 21.27 19.54 20.70 719,102 -0.97(-4.48%)
Oct 09, 2008 23.53 23.81 21.36 21.67 641,666 -1.21(-5.30%)
Oct 08, 2008 23.17 23.95 22.61 22.88 596,186 -0.65(-2.78%)
Oct 07, 2008 25.11 25.46 23.52 23.54 443,810 -1.15(-4.65%)
Oct 06, 2008 25.16 25.39 23.87 24.69 705,767 -1.72(-6.51%)
Oct 03, 2008 26.64 27.48 26.30 26.41 585,884 +0.13(+0.50%)
Oct 02, 2008 27.13 27.13 26.23 26.28 309,788 -1.11(-4.06%)
Oct 01, 2008 27.23 27.57 25.41 27.39 647,549 +0.03(+0.12%)
Sep 30, 2008 26.85 27.35 26.69 27.35 1,309,198 +1.66(+6.45%)
Sep 29, 2008 27.87 27.87 25.29 25.70 3,475,727 -3.76(-12.75%)
Sep 26, 2008 29.21 29.46 29.02 29.45 0 -0.19(-0.64%)
Sep 25, 2008 29.47 29.85 29.34 29.64 283,175 +0.80(+2.76%)
Sep 24, 2008 29.18 29.29 28.82 28.85 547,536 +0.12(+0.43%)
Sep 23, 2008 29.19 29.36 28.57 28.72 185,288 -0.51(-1.73%)
Sep 22, 2008 29.93 30.21 29.18 29.23 451,560 -0.91(-3.02%)
Sep 19, 2008 29.44 30.15 28.98 30.14 0 +2.30(+8.28%)
Sep 18, 2008 27.32 28.07 26.62 27.83 392,591 +1.13(+4.25%)
Sep 17, 2008 27.38 27.53 26.55 26.70 786,855 -1.24(-4.43%)
Sep 16, 2008 27.17 28.06 27.12 27.93 373,508 -0.28(-0.97%)
Sep 15, 2008 28.19 28.63 28.04 28.21 3,571,229 -1.41(-4.77%)
Sep 12, 2008 29.36 29.71 29.13 29.62 153,855 +0.34(+1.17%)
Sep 11, 2008 28.63 29.28 28.50 29.28 341,964 -0.08(-0.28%)
Sep 10, 2008 29.67 29.67 29.26 29.36 146,261 +0.16(+0.54%)
Sep 09, 2008 29.78 29.97 29.18 29.20 456,190 -0.62(-2.09%)
Sep 08, 2008 30.35 30.35 29.48 29.83 146,883 +0.68(+2.32%)
Sep 05, 2008 29.14 29.24 28.74 29.15 0 -0.15(-0.52%)
Sep 04, 2008 30.25 30.25 29.26 29.30 223,194 -1.31(-4.29%)
Sep 03, 2008 30.53 30.70 30.41 30.61 187,023 -0.02(-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.