EAFE Value Ishares MSCI ETF (NY: EFV )

52.04 USD +0.32 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 65.72 65.72 64.61 64.61 130,061 -1.81(-2.73%)
Feb 28, 2008 66.46 66.85 66.26 66.42 87,538 -0.63(-0.94%)
Feb 27, 2008 66.64 67.52 66.50 67.05 380,270 -0.14(-0.21%)
Feb 26, 2008 66.01 67.30 65.95 67.19 122,138 +1.25(+1.90%)
Feb 25, 2008 65.41 66.00 64.95 65.94 70,594 +1.10(+1.70%)
Feb 22, 2008 64.97 64.97 63.68 64.84 90,600 +0.81(+1.27%)
Feb 21, 2008 64.93 64.96 64.03 64.03 116,309 -0.34(-0.53%)
Feb 20, 2008 63.60 64.63 63.52 64.37 86,040 -0.29(-0.45%)
Feb 19, 2008 65.28 65.51 64.48 64.66 116,550 +0.81(+1.27%)
Feb 18, 2008 63.79 63.91 63.41 63.85 0 +0.00(+0.00%)
Feb 15, 2008 63.79 63.91 63.41 63.85 91,807 -0.12(-0.19%)
Feb 14, 2008 64.52 64.74 63.90 63.97 75,714 -0.44(-0.68%)
Feb 13, 2008 64.15 64.51 63.68 64.41 62,470 +0.63(+0.99%)
Feb 12, 2008 63.65 64.43 63.47 63.78 93,900 +1.27(+2.03%)
Feb 11, 2008 62.71 62.80 61.86 62.51 182,200 +0.08(+0.13%)
Feb 08, 2008 62.30 63.00 62.06 62.43 103,300 -0.69(-1.09%)
Feb 07, 2008 62.79 63.62 62.62 63.12 105,245 -0.23(-0.36%)
Feb 06, 2008 64.00 64.33 63.34 63.35 40,313 -0.20(-0.31%)
Feb 05, 2008 64.57 64.91 63.55 63.55 87,945 -2.73(-4.12%)
Feb 04, 2008 67.05 67.05 66.15 66.28 179,122 -0.75(-1.12%)
Feb 01, 2008 66.84 67.15 66.26 67.03 156,323 +0.96(+1.45%)
Jan 31, 2008 64.33 66.67 64.18 66.07 98,852 +0.38(+0.58%)
Jan 30, 2008 65.22 66.89 65.04 65.69 108,124 -0.17(-0.26%)
Jan 29, 2008 65.91 66.23 65.23 65.86 240,400 +0.25(+0.38%)
Jan 28, 2008 64.57 65.66 64.15 65.61 100,200 +1.10(+1.71%)
Jan 25, 2008 66.42 66.71 64.24 64.51 146,742 -0.81(-1.24%)
Jan 24, 2008 64.76 65.41 64.38 65.32 189,394 +1.59(+2.49%)
Jan 23, 2008 60.92 64.32 60.07 63.73 346,418 -0.03(-0.05%)
Jan 22, 2008 61.36 64.11 61.21 63.76 387,563 -1.95(-2.97%)
Jan 21, 2008 66.59 67.00 65.25 65.71 0 +0.00(+0.00%)
Jan 18, 2008 66.59 67.00 65.25 65.71 212,538 -0.07(-0.11%)
Jan 17, 2008 67.59 67.77 65.49 65.78 170,764 -1.08(-1.62%)
Jan 16, 2008 67.88 68.25 66.67 66.86 198,673 -1.34(-1.96%)
Jan 15, 2008 69.37 69.43 67.95 68.20 230,200 -2.21(-3.14%)
Jan 14, 2008 70.55 70.70 70.15 70.41 153,066 +1.00(+1.44%)
Jan 11, 2008 70.21 70.21 69.19 69.41 116,557 -1.17(-1.66%)
Jan 10, 2008 69.92 70.83 69.75 70.58 110,139 +0.09(+0.13%)
Jan 09, 2008 70.19 70.72 69.75 70.49 265,531 +0.40(+0.57%)
Jan 08, 2008 71.06 71.61 70.01 70.09 391,812 -0.90(-1.27%)
Jan 07, 2008 71.01 71.14 70.42 70.99 204,818 +0.38(+0.54%)
Jan 04, 2008 71.79 71.98 70.49 70.61 113,670 -1.45(-2.01%)
Jan 03, 2008 72.24 72.36 71.91 72.06 135,075 +0.28(+0.39%)
Jan 02, 2008 72.81 72.82 71.65 71.78 265,565 -0.17(-0.24%)
Jan 01, 2008 72.56 72.76 71.77 71.95 179,525 +0.00(+0.00%)
Dec 31, 2007 72.56 72.76 71.77 71.95 179,525 -0.62(-0.85%)
Dec 28, 2007 72.68 72.84 72.48 72.57 191,913 +0.56(+0.78%)
Dec 27, 2007 72.58 72.58 72.00 72.01 133,800 -0.14(-0.19%)
Dec 26, 2007 71.96 72.35 71.90 72.15 119,100 +0.28(+0.39%)
Dec 24, 2007 70.50 72.94 70.00 71.87 44,700 -0.05(-0.07%)
Dec 21, 2007 71.30 71.92 71.30 71.92 104,100 +1.24(+1.75%)
Dec 20, 2007 69.76 71.53 69.76 70.68 119,700 -2.80(-3.81%)
Dec 19, 2007 74.14 74.37 73.34 73.48 171,700 -0.84(-1.13%)
Dec 18, 2007 74.55 74.70 73.31 74.32 213,600 +1.04(+1.42%)
Dec 17, 2007 74.10 74.36 73.18 73.28 652,400 -1.86(-2.48%)
Dec 14, 2007 75.91 76.11 75.13 75.14 143,500 -1.99(-2.58%)
Dec 13, 2007 77.10 78.08 76.48 77.13 117,700 -1.73(-2.19%)
Dec 12, 2007 79.66 79.73 78.21 78.86 114,900 +1.40(+1.81%)
Dec 11, 2007 79.07 79.42 77.24 77.46 298,900 -2.03(-2.55%)
Dec 10, 2007 79.02 79.61 78.62 79.49 89,200 +0.77(+0.98%)
Dec 07, 2007 78.63 78.89 78.59 78.72 171,905 -0.41(-0.52%)
Dec 06, 2007 77.79 79.13 77.79 79.13 154,100 +1.10(+1.41%)
Dec 05, 2007 77.41 78.25 77.41 78.03 54,200 +1.21(+1.58%)
Dec 04, 2007 76.34 77.06 76.34 76.82 23,500 -0.54(-0.70%)
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.