EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 54.11 54.28 53.65 53.90 328,226 +0.53(+0.99%)
Feb 27, 2007 55.12 55.12 50.88 53.38 459,463 -2.47(-4.42%)
Feb 26, 2007 55.98 56.00 55.63 55.84 97,212 +0.23(+0.41%)
Feb 23, 2007 55.47 55.64 55.39 55.62 93,701 +0.26(+0.48%)
Feb 22, 2007 55.33 55.40 55.19 55.35 107,338 +0.16(+0.29%)
Feb 21, 2007 55.09 55.19 54.92 55.19 200,905 -0.28(-0.51%)
Feb 20, 2007 55.29 55.50 55.07 55.47 242,355 +0.15(+0.27%)
Feb 16, 2007 55.19 55.33 55.10 55.33 170,661 -0.08(-0.15%)
Feb 15, 2007 55.35 55.44 55.21 55.41 141,227 +0.06(+0.10%)
Feb 14, 2007 54.88 55.40 54.88 55.35 190,418 +0.65(+1.18%)
Feb 13, 2007 54.42 54.70 54.37 54.70 109,346 +0.73(+1.34%)
Feb 12, 2007 54.22 54.22 53.93 53.98 108,407 -0.26(-0.48%)
Feb 09, 2007 54.50 54.56 54.12 54.24 185,378 -0.17(-0.31%)
Feb 08, 2007 54.16 54.44 54.03 54.41 205,631 -0.26(-0.47%)
Feb 07, 2007 54.59 54.76 54.50 54.67 128,941 +0.13(+0.24%)
Feb 06, 2007 54.43 54.54 54.24 54.53 114,899 +0.48(+0.89%)
Feb 05, 2007 53.81 54.28 53.79 54.05 219,537 -0.23(-0.42%)
Feb 02, 2007 54.29 54.30 54.08 54.28 168,096 -0.04(-0.08%)
Feb 01, 2007 54.27 54.39 54.10 54.33 147,843 +0.47(+0.87%)
Jan 31, 2007 53.26 53.93 53.21 53.86 225,883 +0.12(+0.22%)
Jan 30, 2007 53.52 53.74 53.52 53.74 101,397 +0.35(+0.65%)
Jan 29, 2007 53.25 53.47 53.20 53.39 155,269 +0.13(+0.24%)
Jan 26, 2007 53.30 53.32 52.93 53.27 165,530 +0.07(+0.13%)
Jan 25, 2007 53.79 53.84 53.10 53.20 150,544 -0.95(-1.75%)
Jan 24, 2007 53.85 54.15 53.78 54.15 224,128 +0.48(+0.90%)
Jan 23, 2007 53.49 53.84 53.47 53.67 177,142 +0.35(+0.65%)
Jan 22, 2007 53.73 54.07 53.18 53.32 131,776 -0.23(-0.43%)
Jan 19, 2007 53.13 53.56 53.08 53.55 180,112 +0.59(+1.12%)
Jan 18, 2007 53.18 53.35 52.90 52.96 225,478 -0.06(-0.11%)
Jan 17, 2007 52.75 53.13 52.74 53.02 158,645 -0.04(-0.07%)
Jan 16, 2007 53.29 53.29 52.88 53.05 250,321 -0.07(-0.13%)
Jan 12, 2007 52.73 53.18 52.73 53.12 133,261 +0.48(+0.91%)
Jan 11, 2007 52.12 52.76 52.10 52.64 316,885 +0.47(+0.91%)
Jan 10, 2007 52.13 52.26 51.91 52.16 121,785 -0.44(-0.84%)
Jan 09, 2007 52.87 52.91 52.31 52.61 422,873 -0.19(-0.36%)
Jan 08, 2007 52.86 52.86 52.50 52.80 167,421 +0.13(+0.24%)
Jan 05, 2007 52.98 52.98 52.49 52.67 174,172 -0.88(-1.65%)
Jan 04, 2007 53.50 53.64 53.26 53.56 476,475 -0.13(-0.23%)
Jan 03, 2007 53.82 53.91 53.40 53.68 281,915 +0.21(+0.39%)
Dec 29, 2006 53.40 53.50 53.25 53.47 169,041 +0.03(+0.06%)
Dec 28, 2006 53.50 53.51 53.25 53.45 278,810 +0.12(+0.22%)
Dec 27, 2006 53.05 53.33 53.00 53.33 204,685 +0.59(+1.12%)
Dec 26, 2006 52.59 52.79 52.59 52.73 81,685 -0.11(-0.21%)
Dec 22, 2006 52.88 52.96 52.45 52.85 158,645 +0.04(+0.07%)
Dec 21, 2006 52.83 52.85 52.51 52.81 233,444 -0.81(-1.52%)
Dec 20, 2006 53.98 53.98 53.43 53.62 243,975 -0.06(-0.11%)
Dec 19, 2006 53.37 53.70 53.25 53.68 187,403 +0.19(+0.36%)
Dec 18, 2006 53.71 53.75 53.27 53.49 99,642 +0.16(+0.29%)
Dec 15, 2006 53.79 53.79 53.29 53.33 249,646 -0.34(-0.63%)
Dec 14, 2006 53.51 53.71 53.47 53.67 173,766 +0.30(+0.56%)
Dec 13, 2006 53.30 53.41 53.13 53.38 211,571 +0.16(+0.31%)
Dec 12, 2006 53.03 53.25 52.84 53.22 242,355 +0.30(+0.56%)
Dec 11, 2006 52.74 53.06 52.66 52.92 61,432 +0.31(+0.59%)
Dec 08, 2006 52.87 52.99 52.53 52.61 207,926 -0.11(-0.21%)
Dec 07, 2006 52.88 52.99 52.65 52.72 115,709 +0.19(+0.35%)
Dec 06, 2006 52.72 52.77 52.45 52.53 383,988 -0.24(-0.46%)
Dec 05, 2006 52.47 52.82 52.42 52.78 216,702 +0.34(+0.65%)
Dec 04, 2006 52.19 52.59 52.16 52.44 209,141 +0.38(+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.