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 (%)
Nov 30, 2007 42.19 42.89 41.98 42.18 138,663 +0.18(+0.43%)
Nov 29, 2007 42.43 42.43 41.78 42.00 194,321 -0.29(-0.69%)
Nov 28, 2007 41.54 42.40 41.49 42.29 90,905 +1.05(+2.54%)
Nov 27, 2007 40.17 41.29 40.17 41.24 98,244 +0.75(+1.85%)
Nov 26, 2007 41.20 41.37 40.50 40.50 476,654 -0.68(-1.65%)
Nov 23, 2007 41.08 41.26 40.95 41.17 70,908 +0.66(+1.63%)
Nov 21, 2007 40.55 40.80 40.21 40.51 83,345 -0.79(-1.90%)
Nov 20, 2007 41.06 41.47 40.83 41.30 105,841 +0.89(+2.21%)
Nov 19, 2007 41.50 41.70 40.28 40.40 110,364 -1.16(-2.78%)
Nov 16, 2007 41.49 41.60 41.11 41.56 150,464 +0.27(+0.64%)
Nov 15, 2007 41.95 41.95 41.08 41.29 116,666 -0.67(-1.59%)
Nov 14, 2007 42.40 42.51 41.93 41.96 84,082 -0.22(-0.53%)
Nov 13, 2007 41.52 42.23 41.52 42.18 152,761 +1.26(+3.07%)
Nov 12, 2007 41.06 41.44 40.82 40.92 132,946 -0.46(-1.10%)
Nov 09, 2007 42.21 42.51 41.31 41.38 184,265 -1.03(-2.43%)
Nov 08, 2007 42.51 42.84 41.91 42.41 199,512 +0.16(+0.39%)
Nov 07, 2007 42.97 43.08 42.25 42.25 190,477 -0.98(-2.26%)
Nov 06, 2007 43.06 43.22 42.85 43.22 188,817 +0.57(+1.35%)
Nov 05, 2007 41.70 42.79 41.70 42.65 90,610 -0.60(-1.39%)
Nov 02, 2007 43.22 43.25 42.86 43.25 160,052 +0.12(+0.27%)
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.