Indicators

EAFE Value Ishares MSCI ETF (NY: EFV )

56.93 -0.40 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.56	17.01	16.55	16.65	0	-0.10(-0.62%)
Feb 26, 2009	17.13	17.28	16.73	16.76	581,893	-0.03(-0.16%)
Feb 25, 2009	16.98	17.05	16.54	16.79	366,865	-0.40(-2.33%)
Feb 24, 2009	16.68	17.27	16.54	17.19	891,556	+0.67(+4.05%)
Feb 23, 2009	17.40	17.40	16.49	16.52	776,873	-0.70(-4.04%)
Feb 20, 2009	16.97	17.44	16.92	17.21	966,416	-0.32(-1.81%)
Feb 19, 2009	18.01	18.10	17.49	17.53	626,449	-0.07(-0.40%)
Feb 18, 2009	17.80	17.80	17.40	17.60	758,204	+0.03(+0.19%)
Feb 17, 2009	17.85	17.90	17.56	17.57	617,145	-1.18(-6.28%)
Feb 13, 2009	18.95	19.03	18.73	18.75	340,299	-0.25(-1.33%)
Feb 12, 2009	18.73	19.02	18.46	19.00	481,435	-0.06(-0.32%)
Feb 11, 2009	19.26	19.28	18.84	19.06	315,630	+0.11(+0.58%)
Feb 10, 2009	19.76	19.90	18.87	18.95	861,667	-1.04(-5.18%)
Feb 09, 2009	19.89	20.15	19.83	19.99	573,187	+0.03(+0.16%)
Feb 06, 2009	19.52	20.03	19.52	19.95	659,532	+0.53(+2.74%)
Feb 05, 2009	19.10	19.59	18.89	19.42	441,751	+0.24(+1.26%)
Feb 04, 2009	19.26	19.65	19.10	19.18	830,136	-0.02(-0.11%)
Feb 03, 2009	18.93	19.37	18.74	19.20	856,832	+0.54(+2.88%)

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.