EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.19%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.46 37.67 37.35 37.51 124,894 -0.01(-0.04%)
Mar 30, 2010 37.68 37.81 37.42 37.53 185,670 -0.14(-0.37%)
Mar 29, 2010 37.43 37.68 37.40 37.67 222,721 +0.47(+1.27%)
Mar 26, 2010 37.15 37.39 37.08 37.20 85,989 +0.33(+0.90%)
Mar 25, 2010 37.21 37.33 36.85 36.86 67,547 +0.00(+0.00%)
Mar 24, 2010 36.77 37.00 36.74 36.86 154,763 -0.59(-1.58%)
Mar 23, 2010 37.28 37.49 37.14 37.45 205,032 +0.24(+0.64%)
Mar 22, 2010 36.67 37.29 36.57 37.22 284,927 +0.04(+0.10%)
Mar 19, 2010 37.55 37.57 37.00 37.18 207,604 -0.35(-0.93%)
Mar 18, 2010 37.76 37.77 37.37 37.53 196,005 -0.31(-0.82%)
Mar 17, 2010 37.78 38.02 37.77 37.84 203,090 +0.21(+0.56%)
Mar 16, 2010 37.29 37.67 37.19 37.63 192,078 +0.49(+1.31%)
Mar 15, 2010 36.92 37.14 36.92 37.14 194,068 -0.24(-0.63%)
Mar 12, 2010 37.48 37.48 37.23 37.38 85,592 +0.24(+0.64%)
Mar 11, 2010 36.97 37.16 36.85 37.14 286,511 +0.18(+0.48%)
Mar 10, 2010 36.80 37.14 36.74 36.97 193,752 +0.23(+0.62%)
Mar 09, 2010 36.45 36.91 36.45 36.74 286,109 -0.06(-0.16%)
Mar 08, 2010 36.95 37.02 36.74 36.80 252,125 -0.04(-0.12%)
Mar 05, 2010 36.43 36.93 36.35 36.84 133,911 +0.68(+1.87%)
Mar 04, 2010 36.30 36.37 36.00 36.16 259,573 -0.15(-0.42%)
Mar 03, 2010 36.16 36.52 36.11 36.31 715,843 +0.51(+1.43%)
Mar 02, 2010 35.80 36.01 35.60 35.80 251,648 +0.27(+0.75%)
Mar 01, 2010 35.33 35.62 35.26 35.54 262,701 +0.19(+0.54%)
Feb 26, 2010 35.05 35.48 34.83 35.34 203,405 +0.28(+0.80%)
Feb 25, 2010 34.63 35.06 34.53 35.06 209,268 -0.22(-0.62%)
Feb 24, 2010 35.14 35.48 35.07 35.28 241,365 +0.21(+0.60%)
Feb 23, 2010 35.48 35.54 34.96 35.07 211,839 -0.52(-1.46%)
Feb 22, 2010 35.75 35.81 35.55 35.59 260,485 +0.10(+0.29%)
Feb 19, 2010 35.31 35.58 35.15 35.48 333,488 -0.20(-0.56%)
Feb 18, 2010 35.52 35.81 35.49 35.68 638,458 +0.13(+0.37%)
Feb 17, 2010 35.73 35.80 35.43 35.55 730,967 +0.04(+0.10%)
Feb 16, 2010 34.93 35.55 34.80 35.51 202,166 +0.85(+2.46%)
Feb 12, 2010 34.44 34.66 34.66 34.66 216,837 -0.47(-1.35%)
Feb 11, 2010 34.71 35.14 34.39 35.14 112,862 +0.28(+0.81%)
Feb 10, 2010 34.93 35.00 34.54 34.85 126,664 -0.18(-0.51%)
Feb 09, 2010 34.70 35.36 34.39 35.03 151,178 +1.05(+3.08%)
Feb 08, 2010 34.27 34.63 33.97 33.98 235,823 -0.41(-1.19%)
Feb 05, 2010 34.52 34.60 33.71 34.39 728,673 -0.29(-0.84%)
Feb 04, 2010 35.58 35.58 34.67 34.68 225,196 -1.53(-4.21%)
Feb 03, 2010 36.43 36.48 36.00 36.21 441,096 -0.41(-1.11%)
Feb 02, 2010 36.31 36.72 36.17 36.62 124,588 +0.50(+1.39%)
Feb 01, 2010 36.01 36.15 35.91 36.11 567,491 +0.69(+1.94%)
Jan 29, 2010 36.00 36.17 35.36 35.43 462,432 -0.44(-1.22%)
Jan 28, 2010 36.67 36.68 35.68 35.86 695,065 -0.77(-2.10%)
Jan 27, 2010 36.39 36.66 36.08 36.63 219,934 -0.04(-0.10%)
Jan 26, 2010 36.67 37.03 36.51 36.67 140,370 -0.31(-0.84%)
Jan 25, 2010 37.22 37.23 36.83 36.98 184,126 +0.61(+1.67%)
Jan 22, 2010 37.13 37.21 36.37 36.37 289,953 -0.80(-2.16%)
Jan 21, 2010 38.01 38.09 36.98 37.18 249,209 -0.87(-2.28%)
Jan 20, 2010 38.25 38.25 37.66 38.05 306,552 -1.02(-2.62%)
Jan 19, 2010 38.52 39.07 38.47 39.07 300,260 +0.36(+0.94%)
Jan 15, 2010 38.97 38.71 38.71 38.71 396,140 -0.59(-1.51%)
Jan 14, 2010 39.05 39.32 38.96 39.30 146,901 +0.25(+0.65%)
Jan 13, 2010 38.94 39.12 38.67 39.05 122,272 +0.23(+0.59%)
Jan 12, 2010 38.80 38.97 38.65 38.82 148,628 -0.34(-0.87%)
Jan 11, 2010 39.14 39.25 39.05 39.16 260,302 +0.21(+0.55%)
Jan 08, 2010 38.67 38.95 38.54 38.94 173,830 +0.41(+1.06%)
Jan 07, 2010 38.47 38.60 38.30 38.54 89,450 -0.16(-0.40%)
Jan 06, 2010 38.57 38.78 38.35 38.69 149,150 +0.11(+0.29%)
Jan 05, 2010 38.59 38.75 38.36 38.58 169,767 +0.24(+0.63%)
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.