EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 71.91 72.82 71.84 72.72 167,300 +0.16(+0.22%)
Jan 30, 2007 72.26 72.56 72.26 72.56 75,100 +0.47(+0.65%)
Jan 29, 2007 71.90 72.20 71.83 72.09 115,000 +0.17(+0.24%)
Jan 26, 2007 71.97 71.99 71.46 71.92 122,600 +0.09(+0.13%)
Jan 25, 2007 72.63 72.69 71.70 71.83 111,500 -1.28(-1.75%)
Jan 24, 2007 72.71 73.11 72.61 73.11 166,000 +0.65(+0.90%)
Jan 23, 2007 72.22 72.69 72.19 72.46 131,200 +0.47(+0.65%)
Jan 22, 2007 72.54 73.00 71.80 71.99 97,600 -0.31(-0.43%)
Jan 19, 2007 71.74 72.32 71.67 72.30 133,400 +0.80(+1.12%)
Jan 18, 2007 71.80 72.03 71.43 71.50 167,000 -0.08(-0.11%)
Jan 17, 2007 71.22 71.74 71.21 71.58 117,500 -0.05(-0.07%)
Jan 16, 2007 71.95 71.95 71.40 71.63 185,400 -0.09(-0.13%)
Jan 12, 2007 71.20 71.80 71.20 71.72 98,700 +0.65(+0.91%)
Jan 11, 2007 70.37 71.23 70.34 71.07 234,700 +0.64(+0.91%)
Jan 10, 2007 70.38 70.56 70.09 70.43 90,200 -0.60(-0.84%)
Jan 09, 2007 71.38 71.44 70.63 71.03 313,200 -0.26(-0.36%)
Jan 08, 2007 71.37 71.37 70.89 71.29 124,000 +0.17(+0.24%)
Jan 05, 2007 71.53 71.53 70.87 71.12 129,000 -1.19(-1.65%)
Jan 04, 2007 72.24 72.42 71.91 72.31 352,900 -0.17(-0.23%)
Jan 03, 2007 72.67 72.79 72.10 72.48 208,800 +0.28(+0.39%)
Dec 29, 2006 72.10 72.23 71.90 72.20 125,200 +0.04(+0.06%)
Dec 28, 2006 72.23 72.25 71.89 72.16 206,500 +0.16(+0.22%)
Dec 27, 2006 71.62 72.01 71.56 72.00 151,600 +0.80(+1.12%)
Dec 26, 2006 71.00 71.27 71.00 71.20 60,500 -0.15(-0.21%)
Dec 22, 2006 71.40 71.50 70.82 71.35 117,500 +0.05(+0.07%)
Dec 21, 2006 71.33 71.36 70.90 71.30 172,900 -1.10(-1.52%)
Dec 20, 2006 72.88 72.88 72.14 72.40 180,700 -0.08(-0.11%)
Dec 19, 2006 72.06 72.50 71.90 72.48 138,800 +0.26(+0.36%)
Dec 18, 2006 72.52 72.57 71.93 72.22 73,800 +0.21(+0.29%)
Dec 15, 2006 72.63 72.63 71.95 72.01 184,900 -0.46(-0.63%)
Dec 14, 2006 72.25 72.52 72.20 72.47 128,700 +0.40(+0.56%)
Dec 13, 2006 71.96 72.11 71.73 72.07 156,700 +0.22(+0.31%)
Dec 12, 2006 71.60 71.90 71.34 71.85 179,500 +0.40(+0.56%)
Dec 11, 2006 71.21 71.64 71.10 71.45 45,500 +0.42(+0.59%)
Dec 08, 2006 71.38 71.55 70.93 71.03 154,000 -0.15(-0.21%)
Dec 07, 2006 71.40 71.54 71.08 71.18 85,700 +0.25(+0.35%)
Dec 06, 2006 71.18 71.25 70.82 70.93 284,400 -0.33(-0.46%)
Dec 05, 2006 70.85 71.32 70.78 71.26 160,500 +0.46(+0.65%)
Dec 04, 2006 70.46 71.01 70.42 70.80 154,900 +0.51(+0.72%)
Dec 01, 2006 70.31 70.70 69.86 70.29 104,600 -0.32(-0.45%)
Nov 30, 2006 70.48 70.78 70.37 70.61 194,200 +0.37(+0.53%)
Nov 29, 2006 70.39 70.41 69.93 70.24 174,000 +0.59(+0.85%)
Nov 28, 2006 69.21 69.65 69.09 69.65 61,500 +0.61(+0.88%)
Nov 27, 2006 69.88 69.88 68.92 69.04 85,000 -0.61(-0.88%)
Nov 24, 2006 69.69 69.99 69.65 69.65 43,800 -0.27(-0.39%)
Nov 22, 2006 69.90 70.03 69.62 69.92 80,100 +0.48(+0.69%)
Nov 21, 2006 69.33 69.44 69.18 69.44 174,200 +0.35(+0.51%)
Nov 20, 2006 69.02 69.24 68.93 69.09 93,100 -0.51(-0.73%)
Nov 17, 2006 69.30 69.60 69.01 69.60 115,200 -0.15(-0.22%)
Nov 16, 2006 69.78 69.78 69.60 69.75 104,000 -0.17(-0.24%)
Nov 15, 2006 69.56 70.05 69.56 69.92 110,500 +0.01(+0.01%)
Nov 14, 2006 69.90 69.96 69.31 69.91 158,100 +0.48(+0.69%)
Nov 13, 2006 69.52 69.58 69.30 69.43 127,000 -0.20(-0.29%)
Nov 10, 2006 69.64 69.75 69.50 69.63 95,400 +0.24(+0.35%)
Nov 09, 2006 69.41 69.76 69.28 69.39 118,000 -0.32(-0.46%)
Nov 08, 2006 69.35 69.75 69.14 69.71 43,700 +0.25(+0.36%)
Nov 07, 2006 69.69 69.94 69.36 69.46 302,900 +0.10(+0.14%)
Nov 06, 2006 68.87 69.50 68.87 69.36 199,800 +0.86(+1.26%)
Nov 03, 2006 68.64 68.71 68.30 68.50 83,400 -0.07(-0.10%)
Nov 02, 2006 68.30 68.66 68.30 68.57 89,400 +0.13(+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.