EAFE Value Ishares MSCI ETF (NY: EFV )

52.02 USD -0.23 (-0.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 33.11 34.37 33.01 34.26 207,820 +1.14(+3.44%)
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%)
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.