EAFE Value Ishares MSCI ETF (NY: EFV )

52.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 65.07 65.78 65.07 65.54 47,912 +0.34(+0.52%)
Mar 28, 2008 65.64 65.84 65.17 65.20 386,167 -0.19(-0.29%)
Mar 27, 2008 66.36 66.41 65.31 65.39 75,500 -0.12(-0.18%)
Mar 26, 2008 65.43 65.68 65.14 65.51 124,073 +0.09(+0.14%)
Mar 25, 2008 65.08 65.59 64.69 65.42 55,900 +1.13(+1.76%)
Mar 24, 2008 63.86 64.72 63.66 64.29 92,228 +1.14(+1.81%)
Mar 21, 2008 61.93 63.15 61.58 63.15 107,000 +0.00(+0.00%)
Mar 20, 2008 61.93 63.15 61.58 63.15 107,000 +1.09(+1.76%)
Mar 19, 2008 63.94 64.04 61.94 62.06 73,429 -2.12(-3.30%)
Mar 18, 2008 63.30 64.22 63.22 64.18 87,888 +2.22(+3.58%)
Mar 17, 2008 61.50 62.50 61.15 61.96 47,775 -1.05(-1.67%)
Mar 14, 2008 64.88 64.88 62.56 63.01 112,929 -1.75(-2.70%)
Mar 13, 2008 63.66 64.99 63.41 64.76 60,865 -0.04(-0.06%)
Mar 12, 2008 65.14 65.44 64.66 64.80 45,613 +0.19(+0.29%)
Mar 11, 2008 64.32 64.62 63.55 64.61 69,600 +2.32(+3.72%)
Mar 10, 2008 63.34 63.34 62.18 62.29 53,161 -0.39(-0.62%)
Mar 07, 2008 63.00 63.56 62.36 62.68 101,197 -0.82(-1.29%)
Mar 06, 2008 64.50 64.55 63.43 63.50 38,746 -1.12(-1.73%)
Mar 05, 2008 64.50 65.07 64.17 64.62 97,300 +0.64(+1.00%)
Mar 04, 2008 63.58 64.01 63.13 63.98 209,200 -0.84(-1.30%)
Mar 03, 2008 64.60 64.97 64.34 64.82 128,827 +0.21(+0.33%)
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%)
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.