EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.35 39.46 38.92 39.02 331,030 -0.34(-0.85%)
Dec 28, 2007 39.42 39.50 39.31 39.36 353,872 +0.30(+0.78%)
Dec 27, 2007 39.36 39.36 39.05 39.05 246,716 -0.08(-0.19%)
Dec 26, 2007 39.03 39.24 38.99 39.13 219,611 +0.15(+0.39%)
Dec 24, 2007 38.23 39.56 37.96 38.98 82,423 -0.03(-0.07%)
Dec 21, 2007 38.67 39.00 38.67 39.00 191,952 +0.67(+1.75%)
Dec 20, 2007 37.83 38.79 37.83 38.33 220,717 -1.52(-3.81%)
Dec 19, 2007 40.21 40.33 39.77 39.85 316,601 -0.46(-1.13%)
Dec 18, 2007 40.43 40.51 39.76 40.31 393,862 +0.56(+1.42%)
Dec 17, 2007 40.19 40.33 39.69 39.74 1,202,975 -1.01(-2.48%)
Dec 14, 2007 41.17 41.28 40.74 40.75 264,603 -1.08(-2.58%)
Dec 13, 2007 41.81 42.34 41.48 41.83 217,029 -0.94(-2.19%)
Dec 12, 2007 43.20 43.24 42.41 42.77 211,866 +0.76(+1.81%)
Dec 11, 2007 42.88 43.07 41.89 42.01 551,148 -1.10(-2.55%)
Dec 10, 2007 42.85 43.17 42.64 43.11 164,477 +0.42(+0.98%)
Dec 07, 2007 42.64 42.78 42.62 42.69 316,979 -0.22(-0.52%)
Dec 06, 2007 42.19 42.91 42.19 42.91 284,148 +0.60(+1.41%)
Dec 05, 2007 41.98 42.44 41.98 42.32 99,940 +0.66(+1.58%)
Dec 04, 2007 41.40 41.79 41.40 41.66 43,332 -0.29(-0.70%)
Dec 03, 2007 42.06 42.17 41.93 41.95 70,437 -0.22(-0.53%)
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%)
Nov 01, 2007 43.55 43.57 43.13 43.13 95,146 -1.14(-2.58%)
Oct 31, 2007 43.96 44.47 43.91 44.28 127,230 +0.56(+1.29%)
Oct 30, 2007 43.72 43.85 43.63 43.71 93,118 -0.31(-0.70%)
Oct 29, 2007 43.86 44.04 43.74 44.02 68,040 +0.50(+1.15%)
Oct 26, 2007 43.29 43.58 43.19 43.52 102,153 +0.79(+1.84%)
Oct 25, 2007 42.73 42.79 42.41 42.73 151,201 +0.19(+0.45%)
Oct 24, 2007 42.51 42.59 42.01 42.55 133,131 -0.11(-0.25%)
Oct 23, 2007 42.69 42.72 42.33 42.65 565,900 +0.46(+1.08%)
Oct 22, 2007 41.87 42.21 41.24 42.20 103,259 +0.09(+0.22%)
Oct 19, 2007 42.89 42.89 42.11 42.11 102,337 -0.89(-2.08%)
Oct 18, 2007 42.87 43.20 42.83 43.00 132,578 -0.05(-0.12%)
Oct 17, 2007 43.25 43.25 42.73 43.05 71,359 +0.36(+0.84%)
Oct 16, 2007 42.91 42.91 42.58 42.70 81,685 -0.58(-1.34%)
Oct 15, 2007 43.55 43.65 43.06 43.28 94,777 -0.38(-0.87%)
Oct 12, 2007 43.47 43.79 43.45 43.66 1,199,287 +0.25(+0.57%)
Oct 11, 2007 43.93 43.93 43.33 43.41 130,734 +0.15(+0.34%)
Oct 10, 2007 43.20 43.30 43.04 43.26 49,785 -0.14(-0.31%)
Oct 09, 2007 43.01 43.46 43.01 43.40 186,605 +0.46(+1.07%)
Oct 08, 2007 42.39 43.86 42.31 42.94 306,644 -0.40(-0.91%)
Oct 05, 2007 43.17 43.51 43.17 43.33 75,232 +0.33(+0.77%)
Oct 04, 2007 42.92 43.08 42.83 43.00 100,125 +0.25(+0.60%)
Oct 03, 2007 42.83 42.96 42.67 42.75 41,857 -0.10(-0.23%)
Oct 02, 2007 42.92 43.02 42.68 42.84 102,332 -0.18(-0.41%)
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.