EAFE Value Ishares MSCI ETF (NY: EFV )

57.09 +0.60 (+1.06%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 43.93 44.45 43.88 44.25 127,297 +0.56(+1.29%)
Oct 30, 2007 43.70 43.83 43.61 43.69 93,166 -0.31(-0.70%)
Oct 29, 2007 43.84 44.01 43.72 44.00 68,076 +0.50(+1.15%)
Oct 26, 2007 43.27 43.56 43.16 43.50 102,206 +0.79(+1.84%)
Oct 25, 2007 42.71 42.76 42.39 42.71 151,280 +0.19(+0.45%)
Oct 24, 2007 42.48 42.57 41.98 42.52 133,201 -0.11(-0.25%)
Oct 23, 2007 42.67 42.69 42.30 42.63 566,196 +0.46(+1.08%)
Oct 22, 2007 41.85 42.19 41.22 42.18 103,313 +0.09(+0.22%)
Oct 19, 2007 42.86 42.86 42.08 42.08 102,391 -0.89(-2.08%)
Oct 18, 2007 42.85 43.18 42.81 42.98 132,647 -0.05(-0.12%)
Oct 17, 2007 43.23 43.23 42.71 43.03 71,397 +0.36(+0.84%)
Oct 16, 2007 42.89 42.89 42.56 42.67 81,728 -0.58(-1.34%)
Oct 15, 2007 43.53 43.63 43.04 43.25 94,827 -0.38(-0.87%)
Oct 12, 2007 43.44 43.77 43.43 43.63 1,199,916 +0.25(+0.57%)
Oct 11, 2007 43.91 43.91 43.31 43.38 130,802 +0.15(+0.34%)
Oct 10, 2007 43.17 43.28 43.02 43.24 49,812 -0.14(-0.31%)
Oct 09, 2007 42.98 43.44 42.98 43.37 186,702 +0.46(+1.07%)
Oct 08, 2007 42.37 43.84 42.28 42.91 306,805 -0.40(-0.91%)
Oct 05, 2007 43.15 43.48 43.15 43.31 75,271 +0.33(+0.77%)
Oct 04, 2007 42.90 43.06 42.80 42.98 100,177 +0.25(+0.60%)
Oct 03, 2007 42.80 42.93 42.64 42.72 41,879 -0.10(-0.23%)
Oct 02, 2007 42.90 42.99 42.65 42.82 102,385 -0.18(-0.41%)
Oct 01, 2007 42.39 43.08 42.39 43.00 103,313 +0.67(+1.58%)
Sep 28, 2007 42.44 42.57 42.17 42.33 141,318 +0.04(+0.09%)
Sep 27, 2007 42.25 42.39 42.14 42.29 144,823 +0.53(+1.26%)
Sep 26, 2007 41.85 41.94 41.68 41.76 57,929 +0.13(+0.31%)
Sep 25, 2007 41.36 41.65 41.16 41.63 100,177 +0.03(+0.07%)
Sep 24, 2007 41.85 41.86 41.54 41.61 145,192 -0.20(-0.47%)
Sep 21, 2007 41.69 41.93 41.68 41.80 139,842 +0.25(+0.60%)
Sep 20, 2007 41.60 41.79 41.47 41.55 110,508 -0.04(-0.09%)
Sep 19, 2007 41.70 41.87 41.46 41.59 110,372 +0.33(+0.79%)
Sep 18, 2007 40.27 41.30 40.12 41.27 380,600 +1.30(+3.24%)
Sep 17, 2007 40.09 40.25 39.80 39.97 142,056 -0.57(-1.42%)
Sep 14, 2007 40.36 40.62 40.32 40.54 144,639 -0.20(-0.48%)
Sep 13, 2007 40.75 40.94 40.63 40.74 125,268 +0.20(+0.49%)
Sep 12, 2007 40.30 40.73 40.30 40.54 112,722 +0.11(+0.28%)
Sep 11, 2007 40.27 40.59 40.26 40.43 383,737 +0.53(+1.32%)
Sep 10, 2007 40.21 40.22 39.65 39.90 456,425 -0.14(-0.35%)
Sep 07, 2007 40.22 40.30 39.92 40.04 266,771 -0.51(-1.26%)
Sep 06, 2007 40.54 40.80 40.28 40.55 503,654 +0.04(+0.09%)
Sep 05, 2007 40.60 40.66 40.39 40.51 111,431 -0.70(-1.70%)
Sep 04, 2007 40.61 41.29 40.61 41.21 294,075 +0.34(+0.84%)
Aug 31, 2007 40.85 41.02 40.59 40.87 103,682 +0.82(+2.06%)
Aug 30, 2007 39.76 40.37 39.76 40.05 103,313 -0.39(-0.97%)
Aug 29, 2007 39.94 40.44 39.74 40.44 160,689 +1.06(+2.69%)
Aug 28, 2007 40.16 40.19 39.30 39.38 115,121 -1.10(-2.72%)
Aug 27, 2007 40.63 40.63 40.39 40.48 94,827 -0.29(-0.71%)
Aug 24, 2007 40.21 40.81 40.12 40.77 550,515 +0.56(+1.40%)
Aug 23, 2007 40.39 40.39 39.91 40.20 511,034 +0.20(+0.49%)
Aug 22, 2007 39.79 40.04 39.70 40.01 111,246 +0.88(+2.26%)
Aug 21, 2007 39.10 39.39 39.03 39.12 116,781 -0.15(-0.39%)
Aug 20, 2007 39.42 39.42 38.78 39.28 149,805 +0.12(+0.32%)
Aug 17, 2007 39.48 39.48 38.78 39.15 568,779 +0.62(+1.60%)
Aug 16, 2007 38.21 38.53 37.54 38.53 1,090,883 -0.20(-0.52%)
Aug 15, 2007 38.77 39.56 38.35 38.73 344,994 -0.89(-2.24%)
Aug 14, 2007 40.41 40.41 39.53 39.62 192,975 -0.44(-1.10%)
Aug 13, 2007 40.38 40.47 40.06 40.06 98,886 +0.06(+0.15%)
Aug 10, 2007 39.62 40.11 39.54 40.00 284,851 -0.64(-1.59%)
Aug 09, 2007 40.73 41.11 40.55 40.65 138,182 -1.29(-3.08%)
Aug 08, 2007 41.74 42.12 41.67 41.94 113,091 +0.49(+1.19%)
Aug 07, 2007 40.93 41.58 40.89 41.44 122,131 +0.37(+0.91%)
Aug 06, 2007 40.91 41.20 40.55 41.07 515,462 +0.40(+0.97%)
Aug 03, 2007 40.86 41.43 40.66 40.67 119,548 -0.75(-1.82%)
Aug 02, 2007 41.29 41.53 41.08 41.43 176,740 +0.30(+0.72%)
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.