EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 37.82 38.20 38.20 38.20 183,758 +0.68(+1.82%)
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%)
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.