EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.43 31.78 31.17 31.21 246,901 -0.12(-0.39%)
Jun 29, 2010 31.85 31.88 31.23 31.33 385,647 -1.43(-4.37%)
Jun 25, 2010 32.76 32.82 32.26 32.76 208,717 +0.26(+0.79%)
Jun 24, 2010 32.87 32.93 32.40 32.50 123,972 -0.59(-1.78%)
Jun 23, 2010 33.17 33.35 32.77 33.09 307,019 +0.15(+0.47%)
Jun 22, 2010 33.39 33.52 32.89 32.94 383,900 -0.44(-1.33%)
Jun 21, 2010 33.94 33.95 33.25 33.38 741,207 -0.10(-0.29%)
Jun 18, 2010 33.48 33.59 33.31 33.48 206,828 +0.03(+0.10%)
Jun 17, 2010 33.43 33.48 33.14 33.44 97,761 +0.12(+0.36%)
Jun 16, 2010 33.00 33.44 32.95 33.32 69,924 -0.17(-0.51%)
Jun 15, 2010 32.93 33.50 32.88 33.49 79,596 +0.98(+3.01%)
Jun 14, 2010 32.71 32.86 32.37 32.51 131,529 +0.23(+0.71%)
Jun 11, 2010 31.80 32.30 31.80 32.28 95,831 +0.15(+0.46%)
Jun 10, 2010 31.70 32.16 31.68 32.14 115,191 +1.29(+4.18%)
Jun 09, 2010 31.26 31.52 30.74 30.85 131,108 -0.18(-0.57%)
Jun 08, 2010 30.68 31.06 30.43 31.03 138,512 +0.39(+1.26%)
Jun 07, 2010 31.11 31.28 30.60 30.64 138,789 -0.29(-0.93%)
Jun 04, 2010 30.93 31.71 30.86 30.93 109,845 -1.42(-4.40%)
Jun 03, 2010 32.64 32.74 32.12 32.35 142,272 -0.18(-0.56%)
Jun 02, 2010 31.77 32.54 31.66 32.53 122,708 +0.82(+2.58%)
Jun 01, 2010 31.80 32.48 31.71 31.71 225,344 -0.47(-1.45%)
May 28, 2010 32.18 32.68 32.03 32.18 135,177 -0.61(-1.87%)
May 27, 2010 32.09 32.80 32.02 32.80 224,969 +1.81(+5.84%)
May 26, 2010 31.54 31.78 30.93 30.98 185,699 -0.57(-1.80%)
May 25, 2010 30.84 31.60 30.60 31.55 356,169 -0.10(-0.30%)
May 24, 2010 31.96 32.16 31.63 31.65 325,099 -0.79(-2.42%)
May 21, 2010 31.34 32.43 31.32 32.43 340,556 +0.68(+2.15%)
May 20, 2010 31.48 32.18 31.45 31.75 391,738 -0.91(-2.79%)
May 19, 2010 32.49 32.77 32.23 32.66 323,124 +0.07(+0.20%)
May 18, 2010 33.52 33.63 32.41 32.60 564,006 -0.64(-1.94%)
May 17, 2010 33.36 33.53 32.53 33.24 947,050 -0.03(-0.09%)
May 14, 2010 33.27 33.85 32.99 33.27 381,785 -0.95(-2.77%)
May 13, 2010 34.46 34.70 34.22 34.22 189,034 -0.52(-1.49%)
May 12, 2010 34.60 34.94 34.59 34.74 214,007 +0.41(+1.21%)
May 11, 2010 34.73 34.88 34.32 34.32 406,077 -0.58(-1.66%)
May 10, 2010 34.80 34.94 34.65 34.90 406,250 +2.23(+6.82%)
May 07, 2010 33.12 33.46 32.06 32.67 551,000 -0.17(-0.51%)
May 06, 2010 34.25 34.40 0.0001 32.84 637,427 -1.68(-4.88%)
May 05, 2010 34.59 34.93 34.44 34.52 318,783 -0.63(-1.79%)
May 04, 2010 35.75 35.75 35.06 35.15 284,609 -1.56(-4.26%)
May 03, 2010 36.62 36.88 36.53 36.71 120,051 +0.29(+0.79%)
Apr 30, 2010 36.94 36.94 36.37 36.42 411,606 -0.47(-1.28%)
Apr 29, 2010 36.74 36.96 36.62 36.90 138,989 +0.56(+1.53%)
Apr 28, 2010 36.66 36.75 36.00 36.34 175,034 -0.01(-0.04%)
Apr 27, 2010 37.31 37.58 36.31 36.36 286,637 -1.59(-4.20%)
Apr 26, 2010 38.05 38.11 37.89 37.95 210,140 +0.02(+0.06%)
Apr 23, 2010 37.56 37.96 37.45 37.93 249,986 +0.16(+0.43%)
Apr 22, 2010 37.50 37.82 37.27 37.77 119,444 -0.41(-1.07%)
Apr 21, 2010 38.21 38.31 37.97 38.17 103,282 -0.27(-0.69%)
Apr 20, 2010 38.51 38.51 38.35 38.44 145,595 +0.22(+0.58%)
Apr 19, 2010 37.89 38.23 37.75 38.22 97,826 -0.13(-0.33%)
Apr 16, 2010 38.90 39.00 38.11 38.34 134,082 -0.82(-2.10%)
Apr 15, 2010 38.93 39.24 38.93 39.17 163,658 +0.05(+0.13%)
Apr 14, 2010 38.94 39.15 38.85 39.11 99,502 +0.47(+1.21%)
Apr 13, 2010 38.73 38.73 38.38 38.65 105,253 -0.06(-0.15%)
Apr 12, 2010 38.57 38.75 38.57 38.71 78,794 +0.24(+0.62%)
Apr 09, 2010 38.09 38.50 38.02 38.47 90,488 +0.51(+1.35%)
Apr 08, 2010 37.64 38.00 37.51 37.96 80,675 -0.03(-0.08%)
Apr 07, 2010 38.05 38.11 37.83 37.99 118,692 -0.25(-0.66%)
Apr 06, 2010 37.91 38.25 37.87 38.24 166,978 -0.10(-0.25%)
Apr 05, 2010 38.11 38.38 38.03 38.34 154,529 +0.14(+0.37%)
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.