EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 32.83 33.55 32.67 33.12 183,737 +0.87(+2.70%)
Mar 30, 2009 32.70 32.70 31.91 32.25 220,394 -2.67(-7.65%)
Mar 26, 2009 34.81 35.10 34.39 34.92 126,455 +0.43(+1.25%)
Mar 25, 2009 34.25 34.96 33.73 34.49 151,955 +0.73(+2.16%)
Mar 24, 2009 34.16 34.49 33.76 33.76 171,923 -1.24(-3.54%)
Mar 23, 2009 34.31 35.04 34.26 35.00 336,489 +2.54(+7.83%)
Mar 20, 2009 33.18 33.18 32.40 32.46 150,809 -0.56(-1.70%)
Mar 19, 2009 33.79 33.95 32.97 33.02 197,832 +0.14(+0.43%)
Mar 18, 2009 31.42 33.04 31.25 32.88 200,614 +1.04(+3.27%)
Mar 17, 2009 30.94 31.86 30.73 31.84 178,388 +0.96(+3.11%)
Mar 16, 2009 31.23 31.67 30.87 30.88 153,735 +0.41(+1.35%)
Mar 13, 2009 30.58 30.67 30.00 30.47 0 +0.19(+0.63%)
Mar 12, 2009 29.21 30.33 28.89 30.28 215,340 +0.85(+2.89%)
Mar 11, 2009 29.70 29.97 29.13 29.43 145,197 +0.20(+0.68%)
Mar 10, 2009 28.40 29.40 28.39 29.23 349,740 +2.05(+7.54%)
Mar 09, 2009 27.17 27.72 27.00 27.18 346,630 -0.90(-3.21%)
Mar 06, 2009 28.57 28.77 27.41 28.08 0 -0.05(-0.18%)
Mar 05, 2009 28.69 29.00 28.04 28.13 181,300 -1.57(-5.29%)
Mar 04, 2009 29.17 30.07 29.02 29.70 250,845 +1.02(+3.56%)
Mar 02, 2009 29.39 29.62 28.53 28.68 445,958 -1.71(-5.63%)
Feb 27, 2009 30.22 31.03 30.20 30.39 0 -0.19(-0.62%)
Feb 26, 2009 31.26 31.54 30.53 30.58 318,891 -0.05(-0.16%)
Feb 25, 2009 30.99 31.12 30.19 30.63 201,051 -0.73(-2.33%)
Feb 24, 2009 30.43 31.52 30.18 31.36 488,594 +1.22(+4.05%)
Feb 23, 2009 31.75 31.75 30.09 30.14 425,745 -1.27(-4.04%)
Feb 20, 2009 30.97 31.82 30.88 31.41 529,619 -0.58(-1.81%)
Feb 19, 2009 32.86 33.03 31.92 31.99 343,309 -0.13(-0.40%)
Feb 18, 2009 32.48 32.48 31.75 32.12 415,514 +0.06(+0.19%)
Feb 17, 2009 32.58 32.67 32.05 32.06 338,210 -2.15(-6.28%)
Feb 13, 2009 34.57 34.72 34.17 34.21 186,492 -0.46(-1.33%)
Feb 12, 2009 34.17 34.71 33.69 34.67 263,838 -0.11(-0.32%)
Feb 11, 2009 35.14 35.18 34.37 34.78 172,973 +0.20(+0.58%)
Feb 10, 2009 36.06 36.31 34.44 34.58 472,214 -1.89(-5.18%)
Feb 09, 2009 36.30 36.76 36.19 36.47 314,120 +0.06(+0.16%)
Feb 06, 2009 35.61 36.55 35.61 36.41 361,439 +0.97(+2.74%)
Feb 05, 2009 34.86 35.74 34.47 35.44 242,090 +0.44(+1.26%)
Feb 04, 2009 35.14 35.85 34.85 35.00 454,934 -0.04(-0.11%)
Feb 03, 2009 34.54 35.35 34.19 35.04 469,564 +0.98(+2.88%)
Feb 02, 2009 33.47 34.30 33.47 34.06 405,359 -0.28(-0.82%)
Jan 30, 2009 35.12 35.24 34.15 34.34 0 -0.55(-1.58%)
Jan 29, 2009 35.57 35.61 34.73 34.89 157,300 -1.70(-4.65%)
Jan 28, 2009 36.57 36.90 36.20 36.59 367,211 +1.49(+4.25%)
Jan 27, 2009 34.96 35.31 34.64 35.10 793,554 +0.61(+1.77%)
Jan 26, 2009 34.13 35.00 34.02 34.49 836,423 +0.88(+2.62%)
Jan 23, 2009 32.41 33.88 32.41 33.61 412,520 -0.33(-0.97%)
Jan 22, 2009 33.75 34.25 33.31 33.94 233,219 -0.73(-2.11%)
Jan 21, 2009 33.85 34.93 33.52 34.67 362,998 +1.41(+4.24%)
Jan 20, 2009 34.74 34.74 33.16 33.26 519,968 -3.11(-8.55%)
Jan 16, 2009 37.06 37.11 35.54 36.37 266,421 +0.13(+0.36%)
Jan 15, 2009 35.98 36.52 35.07 36.24 467,253 +0.25(+0.69%)
Jan 14, 2009 36.37 36.52 35.65 35.99 432,814 -1.57(-4.18%)
Jan 13, 2009 37.69 37.93 37.21 37.56 446,485 -0.99(-2.57%)
Jan 12, 2009 39.21 39.26 38.32 38.55 427,272 -0.87(-2.21%)
Jan 09, 2009 40.42 40.42 39.36 39.42 364,998 -1.37(-3.35%)
Jan 08, 2009 40.29 40.79 40.00 40.79 174,249 +0.59(+1.47%)
Jan 07, 2009 40.70 40.82 39.96 40.20 294,383 -0.67(-1.64%)
Jan 06, 2009 40.54 41.11 40.21 40.87 241,848 +0.58(+1.44%)
Jan 05, 2009 40.41 40.59 40.08 40.29 309,349 -0.82(-1.99%)
Jan 02, 2009 40.48 41.29 40.15 41.11 0 +0.56(+1.38%)
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.