EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.89 36.16 34.81 35.83 182,275 +0.21(+0.58%)
Jan 30, 2008 35.37 36.28 35.27 35.63 199,372 -0.09(-0.26%)
Jan 29, 2008 35.74 35.92 35.38 35.72 443,279 +0.14(+0.38%)
Jan 28, 2008 35.02 35.61 34.79 35.58 184,761 +0.60(+1.71%)
Jan 25, 2008 36.02 36.18 34.84 34.99 270,581 -0.44(-1.24%)
Jan 24, 2008 35.12 35.47 34.91 35.42 349,228 +0.86(+2.49%)
Jan 23, 2008 33.04 34.88 32.58 34.56 638,768 -0.02(-0.05%)
Jan 22, 2008 33.28 34.77 33.20 34.58 714,636 -1.06(-2.97%)
Jan 21, 2008 36.11 36.34 35.39 35.64 0 +0.00(+0.00%)
Jan 18, 2008 36.11 36.34 35.39 35.64 391,903 -0.04(-0.11%)
Jan 17, 2008 36.66 36.75 35.52 35.67 314,875 -0.59(-1.62%)
Jan 16, 2008 36.81 37.01 36.16 36.26 366,337 -0.73(-1.96%)
Jan 15, 2008 37.62 37.66 36.85 36.99 424,471 -1.20(-3.14%)
Jan 14, 2008 38.26 38.34 38.04 38.18 282,242 +0.54(+1.44%)
Jan 11, 2008 38.08 38.08 37.52 37.64 214,922 -0.63(-1.66%)
Jan 10, 2008 37.92 38.41 37.83 38.28 203,087 +0.05(+0.13%)
Jan 09, 2008 38.07 38.35 37.83 38.23 489,618 +0.22(+0.57%)
Jan 08, 2008 38.54 38.84 37.97 38.01 722,471 -0.49(-1.27%)
Jan 07, 2008 38.51 38.58 38.19 38.50 377,668 +0.21(+0.54%)
Jan 04, 2008 38.93 39.04 38.23 38.29 209,598 -0.79(-2.01%)
Jan 03, 2008 39.18 39.24 39.00 39.08 249,067 +0.15(+0.39%)
Jan 02, 2008 39.49 39.49 38.86 38.93 489,681 -0.09(-0.24%)
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.