EAFE Value Ishares MSCI ETF (NY: EFV )

51.23 USD +0.39 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 51.72 51.76 50.83 51.19 1,062,674 -0.07(-0.14%)
Sep 29, 2009 51.44 51.55 50.94 51.26 196,598 -0.23(-0.45%)
Sep 28, 2009 50.65 51.81 50.65 51.49 645,565 +0.87(+1.71%)
Sep 25, 2009 50.87 51.18 50.50 50.62 137,974 -0.21(-0.41%)
Sep 24, 2009 51.99 52.13 50.53 50.83 401,508 -0.78(-1.51%)
Sep 23, 2009 52.30 52.61 51.61 51.61 367,908 -0.49(-0.94%)
Sep 22, 2009 52.25 52.35 51.91 52.10 342,885 +0.68(+1.32%)
Sep 21, 2009 51.23 51.52 50.98 51.42 174,044 -0.63(-1.21%)
Sep 18, 2009 52.23 52.28 51.87 52.05 120,845 +0.23(+0.44%)
Sep 17, 2009 51.82 52.22 51.59 51.82 1,060,171 +0.02(+0.04%)
Sep 16, 2009 51.71 52.15 51.48 51.80 214,816 +0.77(+1.51%)
Sep 15, 2009 50.80 51.21 50.40 51.03 266,881 -0.02(-0.04%)
Sep 14, 2009 50.38 51.06 50.31 51.05 148,989 +0.06(+0.12%)
Sep 11, 2009 51.36 51.55 50.83 50.99 153,051 -0.23(-0.45%)
Sep 10, 2009 50.67 51.25 50.24 51.22 327,810 +0.52(+1.03%)
Sep 09, 2009 50.50 50.92 50.31 50.70 321,036 +0.56(+1.12%)
Sep 08, 2009 50.24 50.47 49.84 50.14 544,031 +1.00(+2.04%)
Sep 04, 2009 48.45 49.32 48.32 49.14 374,557 +0.79(+1.63%)
Sep 03, 2009 48.45 48.59 47.97 48.35 158,211 +0.30(+0.62%)
Sep 02, 2009 47.89 48.29 47.68 48.05 120,178 -0.13(-0.27%)
Sep 01, 2009 48.97 49.52 47.98 48.18 128,353 -1.36(-2.75%)
Aug 31, 2009 49.38 49.56 49.11 49.54 135,978 -0.35(-0.70%)
Aug 28, 2009 50.37 50.43 49.69 49.89 80,387 +0.06(+0.12%)
Aug 27, 2009 49.44 50.05 48.84 49.83 135,622 +0.48(+0.97%)
Aug 26, 2009 49.36 49.46 49.03 49.35 600,673 -0.33(-0.66%)
Aug 25, 2009 49.68 50.05 49.51 49.68 167,425 +0.51(+1.04%)
Aug 24, 2009 49.29 49.59 49.00 49.17 294,055 +0.19(+0.39%)
Aug 21, 2009 48.61 49.19 48.61 48.98 97,278 +1.06(+2.21%)
Aug 20, 2009 47.50 48.13 47.43 47.92 72,758 +0.50(+1.05%)
Aug 19, 2009 46.72 47.68 46.48 47.42 263,747 +0.38(+0.81%)
Aug 18, 2009 46.67 47.31 46.57 47.04 86,669 +0.74(+1.60%)
Aug 17, 2009 46.34 46.48 46.13 46.30 178,694 -1.65(-3.43%)
Aug 14, 2009 48.47 48.65 47.57 47.95 1,333,319 -0.39(-0.82%)
Aug 13, 2009 48.13 48.42 47.89 48.34 137,573 +0.75(+1.58%)
Aug 12, 2009 46.87 47.91 46.87 47.59 230,819 +0.65(+1.38%)
Aug 11, 2009 47.11 47.11 46.62 46.94 274,928 -0.43(-0.91%)
Aug 10, 2009 47.38 47.46 47.09 47.37 109,376 -0.20(-0.42%)
Aug 07, 2009 47.66 47.83 47.37 47.57 140,619 +0.20(+0.42%)
Aug 06, 2009 47.86 47.96 47.06 47.37 130,456 -0.29(-0.61%)
Aug 05, 2009 47.86 47.86 46.94 47.66 123,915 -0.07(-0.15%)
Aug 04, 2009 47.25 47.80 47.22 47.73 147,392 +0.03(+0.06%)
Aug 03, 2009 47.39 47.92 47.28 47.70 257,057 +1.29(+2.78%)
Jul 31, 2009 46.11 46.61 45.84 46.41 156,005 +0.59(+1.29%)
Jul 30, 2009 45.75 46.20 45.54 45.82 113,003 +0.93(+2.07%)
Jul 29, 2009 45.12 45.21 44.63 44.89 129,377 -0.26(-0.58%)
Jul 28, 2009 44.84 45.27 44.60 45.15 151,921 -0.30(-0.66%)
Jul 27, 2009 45.19 45.45 44.88 45.45 96,823 +0.19(+0.42%)
Jul 24, 2009 45.03 45.29 44.67 45.26 472 +0.29(+0.64%)
Jul 23, 2009 43.98 45.19 43.98 44.97 183,050 +0.93(+2.11%)
Jul 22, 2009 43.62 44.30 43.61 44.04 94,542 +0.08(+0.18%)
Jul 21, 2009 43.91 44.38 43.59 43.96 127,593 +0.10(+0.23%)
Jul 20, 2009 43.69 43.91 43.44 43.86 138,944 +0.91(+2.12%)
Jul 17, 2009 42.92 43.04 42.70 42.95 77,385 -0.18(-0.42%)
Jul 16, 2009 42.79 43.28 42.58 43.13 183,552 +0.46(+1.08%)
Jul 15, 2009 42.15 42.77 42.05 42.67 140,867 +1.46(+3.54%)
Jul 14, 2009 41.25 41.32 40.78 41.21 61,819 +0.38(+0.93%)
Jul 13, 2009 40.32 40.97 40.32 40.83 191,298 +0.68(+1.69%)
Jul 10, 2009 40.08 40.33 39.76 40.15 96,989 -0.35(-0.86%)
Jul 09, 2009 40.66 40.73 40.24 40.50 114,617 +0.45(+1.12%)
Jul 08, 2009 40.43 40.50 39.65 40.05 93,916 -0.29(-0.72%)
Jul 07, 2009 41.23 41.23 40.25 40.34 127,233 -1.05(-2.54%)
Jul 06, 2009 40.88 41.41 40.72 41.39 332,597 -0.04(-0.10%)
Jul 02, 2009 41.95 41.95 41.27 41.43 78,446 -1.31(-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.