EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.14 40.35 40.14 40.20 165,671 -0.08(-0.19%)
Mar 29, 2007 40.27 40.33 40.03 40.27 197,956 +0.38(+0.95%)
Mar 28, 2007 40.02 40.10 39.88 39.89 351,636 -0.41(-1.01%)
Mar 27, 2007 40.22 40.33 40.14 40.30 135,968 -0.17(-0.43%)
Mar 26, 2007 40.44 40.49 40.02 40.47 200,724 -0.01(-0.03%)
Mar 23, 2007 40.42 40.53 40.28 40.48 192,975 +0.19(+0.47%)
Mar 22, 2007 40.41 40.45 40.19 40.30 261,605 -0.09(-0.21%)
Mar 21, 2007 39.71 40.41 39.54 40.38 300,717 +0.84(+2.12%)
Mar 20, 2007 39.14 39.54 39.14 39.54 127,112 +0.34(+0.86%)
Mar 19, 2007 39.10 39.23 39.01 39.21 104,420 +0.59(+1.52%)
Mar 16, 2007 38.73 38.93 38.48 38.62 258,284 -0.08(-0.21%)
Mar 15, 2007 38.40 38.73 38.40 38.70 248,506 +0.16(+0.42%)
Mar 14, 2007 38.28 38.54 37.82 38.54 288,909 -0.10(-0.27%)
Mar 13, 2007 39.59 39.33 38.56 38.64 238,359 -0.94(-2.38%)
Mar 12, 2007 39.31 39.62 39.31 39.59 174,157 +0.17(+0.43%)
Mar 09, 2007 39.43 39.47 39.24 39.42 316,952 +0.06(+0.15%)
Mar 08, 2007 39.33 39.47 39.27 39.36 489,633 +0.49(+1.26%)
Mar 07, 2007 38.83 39.11 38.80 38.87 426,538 -0.02(-0.06%)
Mar 06, 2007 38.65 38.93 38.50 38.89 520,996 +1.14(+3.03%)
Mar 05, 2007 38.00 38.30 37.75 37.75 747,918 -0.76(-1.97%)
Mar 02, 2007 38.70 38.85 38.48 38.51 167,885 -0.46(-1.17%)
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.