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 (%)
Feb 29, 2008 35.64 35.64 35.04 35.04 239,822 -0.98(-2.73%)
Feb 28, 2008 36.04 36.25 35.93 36.02 161,413 -0.34(-0.94%)
Feb 27, 2008 36.14 36.62 36.06 36.36 701,188 -0.08(-0.21%)
Feb 26, 2008 35.80 36.50 35.77 36.44 225,213 +0.68(+1.90%)
Feb 25, 2008 35.47 35.79 35.22 35.76 130,169 +0.60(+1.70%)
Feb 22, 2008 35.23 35.23 34.53 35.16 167,059 +0.44(+1.26%)
Feb 21, 2008 35.21 35.23 34.72 34.72 214,464 -0.18(-0.53%)
Feb 20, 2008 34.49 35.05 34.45 34.91 158,651 -0.16(-0.45%)
Feb 19, 2008 35.40 35.52 34.97 35.07 214,909 +0.44(+1.27%)
Feb 18, 2008 34.59 34.66 34.39 34.63 0 +0.00(+0.00%)
Feb 15, 2008 34.59 34.66 34.39 34.63 169,285 -0.07(-0.19%)
Feb 14, 2008 34.99 35.11 34.65 34.69 139,610 -0.24(-0.68%)
Feb 13, 2008 34.79 34.99 34.54 34.93 115,189 +0.34(+0.99%)
Feb 12, 2008 34.52 34.94 34.42 34.59 173,144 +0.69(+2.03%)
Feb 11, 2008 34.01 34.06 33.55 33.90 335,962 +0.04(+0.13%)
Feb 08, 2008 33.79 34.17 33.66 33.86 190,477 -0.37(-1.09%)
Feb 07, 2008 34.05 34.50 33.96 34.23 194,063 -0.12(-0.36%)
Feb 06, 2008 34.71 34.89 34.35 34.36 74,334 -0.11(-0.31%)
Feb 05, 2008 35.02 35.20 34.46 34.46 162,163 -1.48(-4.12%)
Feb 04, 2008 36.36 36.36 35.87 35.95 330,287 -0.41(-1.12%)
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.