EAFE Value Ishares MSCI ETF (NY: EFV )

52.16 USD +0.45 (+0.86%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 42.63 42.63 41.73 42.17 124,718 -0.32(-0.75%)
Jun 29, 2009 42.39 42.66 42.16 42.49 518,714 +0.40(+0.95%)
Jun 26, 2009 42.14 42.23 41.84 42.09 173,818 -0.07(-0.17%)
Jun 25, 2009 41.90 42.16 41.90 42.16 88,720 +0.82(+1.98%)
Jun 24, 2009 41.79 42.21 41.16 41.34 866,126 +0.19(+0.46%)
Jun 23, 2009 40.90 41.36 40.73 41.15 264,504 -0.57(-1.37%)
Jun 22, 2009 42.50 42.50 41.58 41.72 238,745 -1.44(-3.34%)
Jun 19, 2009 43.28 43.36 42.91 43.16 137,184 +0.73(+1.72%)
Jun 18, 2009 42.47 42.93 42.18 42.43 189,216 -0.01(-0.02%)
Jun 17, 2009 42.53 42.76 41.88 42.44 452,328 -0.01(-0.02%)
Jun 16, 2009 43.29 43.36 42.44 42.45 232,923 -0.62(-1.44%)
Jun 15, 2009 44.00 44.00 42.75 43.07 239,585 -1.58(-3.54%)
Jun 12, 2009 44.56 44.79 44.24 44.65 128,029 -0.31(-0.69%)
Jun 11, 2009 44.54 45.30 44.47 44.96 176,523 +0.93(+2.11%)
Jun 10, 2009 44.94 44.94 43.50 44.03 315,144 +0.07(+0.16%)
Jun 09, 2009 43.93 44.21 43.54 43.96 185,777 +0.42(+0.97%)
Jun 08, 2009 43.13 43.79 42.94 43.54 229,009 +0.05(+0.11%)
Jun 05, 2009 44.57 44.57 43.40 43.49 268,780 -0.82(-1.85%)
Jun 04, 2009 44.51 44.51 43.77 44.31 259,050 +0.45(+1.03%)
Jun 03, 2009 44.46 45.13 43.47 43.86 333,048 -1.49(-3.29%)
Jun 02, 2009 44.96 45.48 44.81 45.35 448,539 +0.33(+0.74%)
Jun 01, 2009 44.62 45.35 44.62 45.02 454,341 +1.32(+3.02%)
May 29, 2009 43.53 43.72 43.20 43.70 345,151 +0.83(+1.94%)
May 28, 2009 42.83 43.11 42.19 42.87 141,431 +0.31(+0.73%)
May 27, 2009 43.36 43.36 42.44 42.56 123,238 -0.61(-1.41%)
May 26, 2009 41.87 43.36 41.80 43.17 166,167 +0.75(+1.77%)
May 22, 2009 42.63 42.75 42.26 42.42 104,643 +0.34(+0.81%)
May 21, 2009 42.03 42.25 41.70 42.08 155,727 -0.45(-1.06%)
May 20, 2009 42.65 43.18 42.42 42.53 143,962 +0.26(+0.62%)
May 19, 2009 42.04 42.54 41.82 42.27 149,826 +0.46(+1.10%)
May 18, 2009 40.99 41.85 40.94 41.81 108,868 +1.69(+4.21%)
May 15, 2009 40.59 40.84 39.89 40.12 105,412 -0.31(-0.77%)
May 14, 2009 39.99 40.74 39.92 40.43 189,711 +0.42(+1.05%)
May 13, 2009 40.54 40.63 39.91 40.01 183,509 -1.77(-4.24%)
May 12, 2009 41.78 42.04 41.26 41.78 136,610 +0.33(+0.80%)
May 11, 2009 41.58 41.83 41.38 41.45 172,511 -1.30(-3.04%)
May 08, 2009 41.69 42.82 41.62 42.75 146,753 +1.95(+4.78%)
May 07, 2009 42.11 42.11 40.55 40.80 117,148 -0.83(-1.99%)
May 06, 2009 41.43 41.71 40.86 41.63 184,891 +1.11(+2.74%)
May 05, 2009 40.82 40.93 40.33 40.52 201,143 -0.30(-0.73%)
May 04, 2009 39.70 40.83 39.51 40.82 198,672 +1.55(+3.95%)
May 01, 2009 39.07 39.27 38.69 39.27 150,624 +0.63(+1.63%)
Apr 30, 2009 39.13 39.36 38.52 38.64 166,261 +0.22(+0.57%)
Apr 29, 2009 38.00 38.78 38.00 38.42 179,882 +1.11(+2.98%)
Apr 28, 2009 37.00 37.69 36.73 37.31 133,742 -0.38(-1.01%)
Apr 27, 2009 37.67 38.27 37.53 37.69 142,949 -0.58(-1.52%)
Apr 24, 2009 38.05 38.58 37.94 38.27 519,056 +0.78(+2.08%)
Apr 23, 2009 37.15 37.60 36.83 37.49 91,610 +0.93(+2.54%)
Apr 22, 2009 36.33 37.29 36.22 36.56 112,792 -0.18(-0.49%)
Apr 21, 2009 35.58 36.80 35.45 36.74 107,666 +0.68(+1.88%)
Apr 20, 2009 37.44 37.44 36.06 36.06 314,847 -1.87(-4.93%)
Apr 17, 2009 37.78 38.18 37.66 37.93 406,816 +0.19(+0.50%)
Apr 16, 2009 37.66 37.96 37.21 37.74 246,749 +0.37(+0.99%)
Apr 15, 2009 36.72 37.37 36.55 37.37 518,064 +0.41(+1.11%)
Apr 14, 2009 36.80 37.43 36.80 36.96 709,769 -0.13(-0.35%)
Apr 13, 2009 36.73 37.33 36.49 37.09 293,976 +0.59(+1.62%)
Apr 09, 2009 36.29 36.59 36.11 36.50 171,485 +1.21(+3.43%)
Apr 08, 2009 35.44 35.63 34.98 35.29 129,658 +0.37(+1.06%)
Apr 07, 2009 35.23 35.38 34.79 34.92 276,575 -0.86(-2.40%)
Apr 06, 2009 35.79 35.88 35.37 35.78 65,607 -0.69(-1.89%)
Apr 03, 2009 36.29 36.52 35.86 36.47 179,643 +0.42(+1.15%)
Apr 02, 2009 35.66 36.63 35.54 36.05 253,269 +1.79(+5.24%)
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.