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 (%)
Jul 31, 2009 25.83 26.11 25.67 25.99 278,541 +0.33(+1.29%)
Jul 30, 2009 25.62 25.88 25.51 25.66 201,762 +0.52(+2.07%)
Jul 29, 2009 25.27 25.32 25.00 25.14 230,997 -0.15(-0.58%)
Jul 28, 2009 25.11 25.35 24.98 25.29 271,249 -0.17(-0.66%)
Jul 27, 2009 25.31 25.46 25.14 25.46 172,873 +0.11(+0.42%)
Jul 24, 2009 25.22 25.37 25.02 25.35 842 +0.16(+0.64%)
Jul 23, 2009 24.63 25.31 24.63 25.19 326,828 +0.52(+2.11%)
Jul 22, 2009 24.43 24.81 24.43 24.67 168,801 +0.04(+0.18%)
Jul 21, 2009 24.59 24.86 24.41 24.62 227,812 +0.06(+0.23%)
Jul 20, 2009 24.47 24.59 24.33 24.57 248,079 +0.51(+2.12%)
Jul 17, 2009 24.04 24.11 23.92 24.06 138,168 -0.10(-0.42%)
Jul 16, 2009 23.97 24.24 23.85 24.16 327,725 +0.26(+1.08%)
Jul 15, 2009 23.61 23.95 23.55 23.90 251,512 +0.82(+3.54%)
Jul 14, 2009 23.10 23.14 22.84 23.08 110,375 +0.21(+0.93%)
Jul 13, 2009 22.58 22.95 22.58 22.87 341,555 +0.38(+1.69%)
Jul 10, 2009 22.45 22.59 22.27 22.49 173,170 -0.20(-0.86%)
Jul 09, 2009 22.77 22.81 22.54 22.68 204,644 +0.25(+1.12%)
Jul 08, 2009 22.64 22.68 22.21 22.43 167,683 -0.16(-0.72%)
Jul 07, 2009 23.09 23.09 22.54 22.59 227,169 -0.59(-2.54%)
Jul 06, 2009 22.90 23.19 22.81 23.18 593,839 -0.02(-0.10%)
Jul 02, 2009 23.50 23.50 23.11 23.20 140,062 -0.73(-3.07%)
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.