EAFE Value Ishares MSCI ETF (NY: EFV )

56.74 +0.21 (+0.37%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 39.00 39.49 38.96 39.44 308,488 +0.09(+0.22%)
Jan 30, 2007 39.19 39.35 39.19 39.35 138,478 +0.25(+0.65%)
Jan 29, 2007 38.99 39.16 38.95 39.10 212,051 +0.09(+0.24%)
Jan 26, 2007 39.03 39.04 38.75 39.00 226,065 +0.05(+0.13%)
Jan 25, 2007 39.39 39.42 38.88 38.95 205,597 -0.69(-1.75%)
Jan 24, 2007 39.43 39.65 39.38 39.65 306,091 +0.35(+0.90%)
Jan 23, 2007 39.17 39.42 39.15 39.30 241,922 +0.25(+0.65%)
Jan 22, 2007 39.34 39.59 38.94 39.04 179,966 -0.17(-0.43%)
Jan 19, 2007 38.91 39.22 38.87 39.21 245,979 +0.43(+1.12%)
Jan 18, 2007 38.94 39.06 38.74 38.78 307,935 -0.04(-0.11%)
Jan 17, 2007 38.62 38.91 38.62 38.82 216,661 -0.03(-0.07%)
Jan 16, 2007 39.02 39.02 38.72 38.85 341,863 -0.05(-0.13%)
Jan 12, 2007 38.61 38.94 38.61 38.90 181,995 +0.35(+0.91%)
Jan 11, 2007 38.16 38.63 38.15 38.54 432,768 +0.35(+0.91%)
Jan 10, 2007 38.17 38.27 38.01 38.20 166,321 -0.33(-0.84%)
Jan 09, 2007 38.71 38.74 38.30 38.52 577,516 -0.14(-0.36%)
Jan 08, 2007 38.71 38.71 38.45 38.66 228,646 +0.09(+0.24%)
Jan 05, 2007 38.79 38.79 38.43 38.57 237,866 -0.65(-1.65%)
Jan 04, 2007 39.18 39.27 39.00 39.22 650,720 -0.09(-0.23%)
Jan 03, 2007 39.41 39.48 39.10 39.31 385,011 +0.15(+0.39%)
Dec 29, 2006 39.10 39.17 38.99 39.16 230,859 +0.02(+0.06%)
Dec 28, 2006 39.17 39.18 38.99 39.13 380,770 +0.09(+0.22%)
Dec 27, 2006 38.84 39.05 38.81 39.05 279,538 +0.43(+1.12%)
Dec 26, 2006 38.50 38.65 38.50 38.61 111,557 -0.08(-0.21%)
Dec 22, 2006 38.72 38.78 38.41 38.69 216,661 +0.03(+0.07%)
Dec 21, 2006 38.68 38.70 38.45 38.67 318,814 -0.60(-1.52%)
Dec 20, 2006 39.52 39.52 39.12 39.26 333,196 -0.04(-0.11%)
Dec 19, 2006 39.08 39.32 38.99 39.31 255,936 +0.14(+0.36%)
Dec 18, 2006 39.33 39.36 39.01 39.17 136,081 +0.11(+0.29%)
Dec 15, 2006 39.39 39.39 39.02 39.05 340,941 -0.25(-0.63%)
Dec 14, 2006 39.18 39.33 39.16 39.30 237,312 +0.22(+0.56%)
Dec 13, 2006 39.03 39.11 38.90 39.09 288,942 +0.12(+0.31%)
Dec 12, 2006 38.83 38.99 38.69 38.97 330,984 +0.22(+0.56%)
Dec 11, 2006 38.62 38.85 38.56 38.75 83,898 +0.23(+0.59%)
Dec 08, 2006 38.71 38.80 38.47 38.52 283,964 -0.08(-0.21%)
Dec 07, 2006 38.72 38.80 38.55 38.60 158,024 +0.14(+0.35%)
Dec 06, 2006 38.60 38.64 38.41 38.47 524,411 -0.18(-0.46%)
Dec 05, 2006 38.42 38.68 38.39 38.65 295,949 +0.25(+0.65%)
Dec 04, 2006 38.21 38.51 38.19 38.40 285,623 +0.28(+0.72%)
Dec 01, 2006 38.13 38.34 37.89 38.12 192,874 -0.17(-0.45%)
Nov 30, 2006 38.22 38.39 38.16 38.29 358,089 +0.20(+0.53%)
Nov 29, 2006 38.17 38.18 37.93 38.09 320,842 +0.32(+0.85%)
Nov 28, 2006 37.53 37.77 37.47 37.77 113,401 +0.33(+0.88%)
Nov 27, 2006 37.90 37.90 37.38 37.44 156,733 -0.33(-0.88%)
Nov 24, 2006 37.79 37.96 37.77 37.77 80,763 -0.15(-0.39%)
Nov 22, 2006 37.91 37.98 37.76 37.92 147,698 +0.26(+0.69%)
Nov 21, 2006 37.60 37.66 37.52 37.66 321,211 +0.19(+0.51%)
Nov 20, 2006 37.43 37.55 37.38 37.47 171,669 -0.28(-0.73%)
Nov 17, 2006 37.58 37.75 37.43 37.75 212,419 -0.08(-0.22%)
Nov 16, 2006 37.84 37.84 37.75 37.83 191,768 -0.09(-0.24%)
Nov 15, 2006 37.72 37.99 37.72 37.92 203,753 +0.01(+0.01%)
Nov 14, 2006 37.91 37.94 37.59 37.91 291,524 +0.26(+0.69%)
Nov 13, 2006 37.70 37.73 37.58 37.65 234,178 -0.11(-0.29%)
Nov 10, 2006 37.77 37.83 37.69 37.76 175,910 +0.13(+0.35%)
Nov 09, 2006 37.64 37.83 37.57 37.63 217,582 -0.17(-0.46%)
Nov 08, 2006 37.61 37.83 37.50 37.81 80,579 +0.14(+0.36%)
Nov 07, 2006 37.79 37.93 37.62 37.67 558,524 +0.05(+0.14%)
Nov 06, 2006 37.35 37.69 37.35 37.62 368,415 +0.47(+1.26%)
Nov 03, 2006 37.23 37.26 37.04 37.15 153,783 -0.04(-0.10%)
Nov 02, 2006 37.04 37.24 37.04 37.19 164,846 +0.07(+0.19%)
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.