EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.77 26.02 25.68 25.87 406,777 +0.06(+0.25%)
Aug 30, 2010 26.02 26.06 25.80 25.81 124,294 -0.36(-1.39%)
Aug 27, 2010 25.84 26.21 25.65 26.17 342,283 +0.53(+2.06%)
Aug 26, 2010 25.79 25.95 25.61 25.65 155,125 -0.07(-0.27%)
Aug 25, 2010 25.39 25.75 25.36 25.72 138,308 -0.01(-0.02%)
Aug 24, 2010 25.75 25.87 25.53 25.72 164,848 -0.38(-1.46%)
Aug 23, 2010 26.27 26.43 26.10 26.10 111,164 +0.01(+0.02%)
Aug 20, 2010 26.06 26.13 25.92 26.10 217,184 -0.30(-1.14%)
Aug 19, 2010 26.85 26.90 26.22 26.40 394,277 -0.50(-1.85%)
Aug 18, 2010 26.94 27.02 26.77 26.90 193,779 +0.03(+0.11%)
Aug 17, 2010 26.88 27.02 26.74 26.87 141,872 +0.32(+1.20%)
Aug 16, 2010 26.35 26.66 26.30 26.55 248,297 +0.16(+0.59%)
Aug 13, 2010 26.39 26.61 26.38 26.39 144,061 -0.14(-0.52%)
Aug 12, 2010 26.31 26.58 26.28 26.53 294,796 -0.04(-0.15%)
Aug 11, 2010 26.94 26.94 26.54 26.57 661,617 -1.26(-4.52%)
Aug 10, 2010 27.63 27.93 27.42 27.83 477,942 -0.22(-0.78%)
Aug 09, 2010 28.09 28.13 27.98 28.05 93,939 +0.06(+0.21%)
Aug 06, 2010 27.99 28.00 27.65 27.99 135,703 +0.09(+0.31%)
Aug 05, 2010 27.79 27.91 27.67 27.91 141,285 +0.02(+0.06%)
Aug 04, 2010 27.85 27.96 27.71 27.89 146,154 +0.05(+0.19%)
Aug 03, 2010 27.73 27.91 27.64 27.84 557,068 -0.02(-0.08%)
Aug 02, 2010 27.55 27.89 27.51 27.86 163,048 +0.96(+3.57%)
Jul 30, 2010 26.90 27.08 26.66 26.90 229,023 -0.12(-0.45%)
Jul 29, 2010 27.27 27.40 26.81 27.02 157,640 +0.19(+0.69%)
Jul 28, 2010 26.89 26.98 26.77 26.83 80,890 -0.14(-0.52%)
Jul 27, 2010 27.01 27.05 26.78 26.97 344,545 +0.18(+0.67%)
Jul 26, 2010 26.42 26.79 26.42 26.79 108,020 +0.19(+0.72%)
Jul 23, 2010 26.26 26.61 26.15 26.60 168,704 +0.31(+1.19%)
Jul 22, 2010 26.05 26.39 26.05 26.29 257,441 +0.85(+3.32%)
Jul 21, 2010 25.86 25.91 25.35 25.44 178,633 -0.51(-1.96%)
Jul 20, 2010 25.34 25.96 25.34 25.95 287,455 +0.19(+0.72%)
Jul 19, 2010 25.77 25.91 25.57 25.77 436,770 +0.15(+0.59%)
Jul 16, 2010 25.62 26.11 25.57 25.62 191,476 -0.76(-2.90%)
Jul 15, 2010 26.32 26.43 26.01 26.38 184,311 +0.10(+0.37%)
Jul 14, 2010 26.10 26.34 26.05 26.28 362,903 +0.05(+0.18%)
Jul 13, 2010 26.08 26.29 26.02 26.24 122,868 +0.52(+2.03%)
Jul 12, 2010 25.60 25.75 25.54 25.72 99,859 -0.10(-0.38%)
Jul 09, 2010 25.82 25.83 25.53 25.82 155,259 +0.01(+0.04%)
Jul 08, 2010 25.66 25.83 25.50 25.80 182,972 +0.23(+0.88%)
Jul 07, 2010 24.89 25.60 24.89 25.58 157,369 +0.83(+3.33%)
Jul 06, 2010 24.98 25.11 24.60 24.75 341,999 +0.54(+2.21%)
Jul 02, 2010 24.22 24.53 24.05 24.22 220,542 -0.05(-0.21%)
Jul 01, 2010 24.20 24.29 23.89 24.27 329,923 +0.39(+1.62%)
Jun 30, 2010 24.05 24.32 23.85 23.88 322,639 -0.09(-0.39%)
Jun 29, 2010 24.37 24.40 23.90 23.97 503,947 -1.09(-4.37%)
Jun 25, 2010 25.07 25.11 24.69 25.07 272,743 +0.20(+0.79%)
Jun 24, 2010 25.15 25.20 24.80 24.87 162,001 -0.45(-1.78%)
Jun 23, 2010 25.38 25.52 25.08 25.32 401,199 +0.12(+0.47%)
Jun 22, 2010 25.55 25.65 25.17 25.20 501,669 -0.34(-1.33%)
Jun 21, 2010 25.97 25.98 25.44 25.54 968,585 -0.07(-0.29%)
Jun 18, 2010 25.62 25.70 25.49 25.62 270,276 +0.03(+0.10%)
Jun 17, 2010 25.58 25.62 25.36 25.59 127,752 +0.09(+0.36%)
Jun 16, 2010 25.26 25.59 25.22 25.50 91,374 -0.13(-0.51%)
Jun 15, 2010 25.20 25.64 25.16 25.63 104,014 +0.75(+3.01%)
Jun 14, 2010 25.03 25.14 24.77 24.88 171,878 +0.18(+0.71%)
Jun 11, 2010 24.34 24.72 24.34 24.71 125,228 +0.11(+0.46%)
Jun 10, 2010 24.26 24.61 24.24 24.59 150,528 +0.99(+4.18%)
Jun 09, 2010 23.92 24.12 23.53 23.61 171,328 -0.14(-0.57%)
Jun 08, 2010 23.48 23.77 23.28 23.74 181,003 +0.29(+1.26%)
Jun 07, 2010 23.80 23.93 23.42 23.45 181,365 -0.22(-0.93%)
Jun 04, 2010 23.67 24.26 23.61 23.67 143,543 -1.09(-4.40%)
Jun 03, 2010 24.98 25.05 24.58 24.76 185,917 -0.14(-0.56%)
Jun 02, 2010 24.31 24.90 24.23 24.90 160,352 +0.63(+2.58%)
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.