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 (%)
Jun 30, 2009 23.86 23.86 23.36 23.61 222,796 -0.18(-0.75%)
Jun 29, 2009 23.73 23.88 23.60 23.79 926,630 +0.22(+0.95%)
Jun 26, 2009 23.59 23.64 23.42 23.56 310,508 -0.04(-0.17%)
Jun 25, 2009 23.45 23.60 23.45 23.60 158,489 +0.46(+1.98%)
Jun 24, 2009 23.39 23.63 23.04 23.14 1,547,246 +0.11(+0.46%)
Jun 23, 2009 22.90 23.15 22.80 23.04 472,509 +0.18(+0.80%)
Jun 22, 2009 23.28 23.28 22.77 22.85 435,875 -0.79(-3.34%)
Jun 19, 2009 23.71 23.75 23.50 23.64 250,456 +0.40(+1.72%)
Jun 18, 2009 23.26 23.51 23.10 23.24 345,450 -0.01(-0.02%)
Jun 17, 2009 23.30 23.42 22.94 23.25 825,813 -0.01(-0.02%)
Jun 16, 2009 23.71 23.75 23.25 23.25 425,246 -0.34(-1.44%)
Jun 15, 2009 24.10 24.10 23.42 23.59 437,409 -0.87(-3.54%)
Jun 12, 2009 24.41 24.53 24.23 24.46 233,742 -0.17(-0.69%)
Jun 11, 2009 24.40 24.81 24.36 24.63 322,277 +0.51(+2.11%)
Jun 10, 2009 24.62 24.62 23.83 24.12 575,357 +0.04(+0.16%)
Jun 09, 2009 24.06 24.22 23.85 24.08 339,172 +0.23(+0.97%)
Jun 08, 2009 23.62 23.99 23.52 23.85 418,100 +0.03(+0.12%)
Jun 05, 2009 24.41 24.41 23.77 23.82 490,710 -0.45(-1.85%)
Jun 04, 2009 24.38 24.38 23.97 24.27 472,946 +0.25(+1.03%)
Jun 03, 2009 24.35 24.72 23.81 24.02 608,044 -0.82(-3.29%)
Jun 02, 2009 24.63 24.91 24.54 24.84 818,896 +0.18(+0.74%)
Jun 01, 2009 24.44 24.84 24.44 24.66 829,488 +0.72(+3.02%)
May 29, 2009 23.84 23.95 23.66 23.94 630,140 +0.45(+1.94%)
May 28, 2009 23.46 23.61 23.11 23.48 258,210 +0.17(+0.73%)
May 27, 2009 23.75 23.75 23.25 23.31 224,995 -0.33(-1.41%)
May 26, 2009 22.93 23.75 22.90 23.65 303,370 +0.41(+1.77%)
May 22, 2009 23.35 23.42 23.15 23.23 191,046 +0.19(+0.81%)
May 21, 2009 23.02 23.14 22.84 23.05 284,310 -0.25(-1.06%)
May 20, 2009 23.36 23.65 23.23 23.30 262,830 +0.14(+0.62%)
May 19, 2009 23.03 23.30 22.91 23.15 273,536 +0.25(+1.10%)
May 18, 2009 22.45 22.92 22.42 22.90 198,759 +0.93(+4.21%)
May 15, 2009 22.23 22.37 21.85 21.98 192,450 -0.17(-0.77%)
May 14, 2009 21.90 22.31 21.87 22.14 346,354 +0.23(+1.05%)
May 13, 2009 22.21 22.26 21.86 21.91 335,031 -0.97(-4.24%)
May 12, 2009 22.88 23.03 22.60 22.89 249,408 +0.18(+0.80%)
May 11, 2009 22.77 22.91 22.67 22.70 314,952 -0.71(-3.04%)
May 08, 2009 22.84 23.45 22.80 23.42 267,926 +1.07(+4.78%)
May 07, 2009 23.07 23.07 22.21 22.35 213,876 -0.45(-1.99%)
May 06, 2009 22.69 22.85 22.38 22.80 337,554 +0.61(+2.74%)
May 05, 2009 22.36 22.42 22.09 22.19 367,226 -0.16(-0.73%)
May 04, 2009 21.75 22.36 21.64 22.36 362,714 +0.85(+3.95%)
May 01, 2009 21.40 21.51 21.19 21.51 274,993 +0.35(+1.63%)
Apr 30, 2009 21.43 21.56 21.10 21.16 303,542 +0.12(+0.57%)
Apr 29, 2009 20.81 21.24 20.81 21.04 328,409 +0.61(+2.98%)
Apr 28, 2009 20.27 20.64 20.12 20.44 244,172 -0.21(-1.01%)
Apr 27, 2009 20.63 20.96 20.56 20.64 260,981 -0.32(-1.52%)
Apr 24, 2009 20.84 21.13 20.78 20.96 947,638 +0.43(+2.08%)
Apr 23, 2009 20.35 20.59 20.17 20.53 167,252 +0.51(+2.54%)
Apr 22, 2009 19.90 20.43 19.84 20.03 205,923 -0.10(-0.49%)
Apr 21, 2009 19.49 20.16 19.42 20.12 196,565 +0.37(+1.88%)
Apr 20, 2009 20.51 20.51 19.75 19.75 574,815 -1.02(-4.93%)
Apr 17, 2009 20.69 20.91 20.63 20.78 742,722 +0.10(+0.50%)
Apr 16, 2009 20.63 20.79 20.38 20.67 450,488 +0.20(+0.99%)
Apr 15, 2009 20.11 20.47 20.02 20.47 945,827 +0.22(+1.11%)
Apr 14, 2009 20.16 20.50 20.16 20.24 1,295,822 -0.07(-0.35%)
Apr 13, 2009 20.12 20.45 19.99 20.32 536,710 +0.32(+1.62%)
Apr 09, 2009 19.88 20.04 19.78 19.99 313,079 +0.66(+3.43%)
Apr 08, 2009 19.41 19.52 19.16 19.33 236,716 +0.20(+1.06%)
Apr 07, 2009 19.30 19.38 19.06 19.13 504,941 -0.47(-2.40%)
Apr 06, 2009 19.60 19.65 19.37 19.60 119,778 -0.38(-1.89%)
Apr 03, 2009 19.88 20.00 19.64 19.98 327,973 +0.23(+1.15%)
Apr 02, 2009 19.53 20.06 19.47 19.75 462,392 +0.98(+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.