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 (%)
Mar 31, 2008 35.27 35.66 35.27 35.53 88,392 +0.18(+0.52%)
Mar 28, 2008 35.58 35.69 35.32 35.34 712,435 -0.10(-0.29%)
Mar 27, 2008 35.97 36.00 35.40 35.44 139,289 -0.07(-0.18%)
Mar 26, 2008 35.47 35.60 35.31 35.51 228,901 +0.05(+0.14%)
Mar 25, 2008 35.28 35.55 35.06 35.46 103,129 +0.61(+1.76%)
Mar 24, 2008 34.61 35.08 34.51 34.85 170,150 +0.62(+1.81%)
Mar 21, 2008 33.57 34.23 33.38 34.23 197,403 +0.00(+0.00%)
Mar 20, 2008 33.57 34.23 33.38 34.23 197,403 +0.59(+1.76%)
Mar 19, 2008 34.66 34.71 33.57 33.64 135,468 -1.15(-3.30%)
Mar 18, 2008 34.31 34.81 34.27 34.79 162,143 +1.20(+3.58%)
Mar 17, 2008 33.34 33.88 33.15 33.58 88,139 -0.57(-1.67%)
Mar 14, 2008 35.17 35.17 33.91 34.15 208,341 -0.95(-2.70%)
Mar 13, 2008 34.51 35.23 34.37 35.10 112,289 -0.02(-0.06%)
Mar 12, 2008 35.31 35.47 35.05 35.12 84,150 +0.10(+0.29%)
Mar 11, 2008 34.86 35.03 34.45 35.02 128,404 +1.26(+3.72%)
Mar 10, 2008 34.33 34.33 33.70 33.76 98,076 -0.21(-0.62%)
Mar 07, 2008 34.15 34.45 33.80 33.97 186,697 -0.44(-1.29%)
Mar 06, 2008 34.96 34.99 34.38 34.42 71,482 -0.61(-1.73%)
Mar 05, 2008 34.96 35.27 34.78 35.03 179,507 +0.35(+1.00%)
Mar 04, 2008 34.46 34.70 34.22 34.68 385,951 -0.46(-1.30%)
Mar 03, 2008 35.02 35.22 34.87 35.13 237,671 +0.11(+0.32%)
Feb 29, 2008 35.62 35.62 35.02 35.02 239,948 -0.98(-2.73%)
Feb 28, 2008 36.02 36.24 35.92 36.00 161,497 -0.34(-0.94%)
Feb 27, 2008 36.12 36.60 36.04 36.34 701,556 -0.08(-0.21%)
Feb 26, 2008 35.78 36.48 35.75 36.42 225,331 +0.68(+1.90%)
Feb 25, 2008 35.45 35.77 35.20 35.74 130,238 +0.60(+1.70%)
Feb 22, 2008 35.22 35.22 34.52 35.15 167,147 +0.44(+1.26%)
Feb 21, 2008 35.19 35.21 34.71 34.71 214,577 -0.18(-0.53%)
Feb 20, 2008 34.47 35.03 34.43 34.89 158,734 -0.16(-0.45%)
Feb 19, 2008 35.38 35.51 34.95 35.05 215,021 +0.44(+1.27%)
Feb 18, 2008 34.58 34.64 34.37 34.61 0 +0.00(+0.00%)
Feb 15, 2008 34.58 34.64 34.37 34.61 169,373 -0.07(-0.19%)
Feb 14, 2008 34.97 35.09 34.64 34.67 139,684 -0.24(-0.68%)
Feb 13, 2008 34.77 34.97 34.52 34.91 115,250 +0.34(+0.99%)
Feb 12, 2008 34.50 34.92 34.40 34.57 173,235 +0.69(+2.03%)
Feb 11, 2008 33.99 34.04 33.53 33.88 336,138 +0.04(+0.13%)
Feb 08, 2008 33.77 34.15 33.64 33.84 190,577 -0.37(-1.09%)
Feb 07, 2008 34.03 34.48 33.94 34.21 194,165 -0.12(-0.36%)
Feb 06, 2008 34.69 34.87 34.33 34.34 74,373 -0.11(-0.31%)
Feb 05, 2008 35.00 35.18 34.45 34.45 162,248 -1.48(-4.12%)
Feb 04, 2008 36.34 36.34 35.86 35.93 330,460 -0.41(-1.12%)
Feb 01, 2008 36.23 36.40 35.92 36.33 288,398 +0.52(+1.45%)
Jan 31, 2008 34.87 36.14 34.79 35.81 182,371 +0.20(+0.58%)
Jan 30, 2008 35.35 36.26 35.25 35.61 199,476 -0.09(-0.26%)
Jan 29, 2008 35.73 35.90 35.36 35.70 443,511 +0.14(+0.38%)
Jan 28, 2008 35.00 35.59 34.77 35.56 184,857 +0.60(+1.71%)
Jan 25, 2008 36.00 36.16 34.82 34.97 270,722 -0.44(-1.24%)
Jan 24, 2008 35.10 35.45 34.90 35.41 349,411 +0.86(+2.49%)
Jan 23, 2008 33.02 34.86 32.56 34.54 639,103 -0.02(-0.05%)
Jan 22, 2008 33.26 34.75 33.18 34.56 715,011 -1.06(-2.97%)
Jan 21, 2008 36.09 36.32 35.37 35.62 0 +0.00(+0.00%)
Jan 18, 2008 36.09 36.32 35.37 35.62 392,109 -0.04(-0.11%)
Jan 17, 2008 36.64 36.73 35.50 35.66 315,040 -0.59(-1.62%)
Jan 16, 2008 36.79 36.99 36.14 36.24 366,529 -0.73(-1.96%)
Jan 15, 2008 37.60 37.64 36.83 36.97 424,693 -1.20(-3.14%)
Jan 14, 2008 38.24 38.32 38.02 38.16 282,389 +0.54(+1.44%)
Jan 11, 2008 38.06 38.06 37.50 37.62 215,034 -0.63(-1.66%)
Jan 10, 2008 37.90 38.39 37.81 38.26 203,194 +0.05(+0.13%)
Jan 09, 2008 38.05 38.33 37.81 38.21 489,875 +0.22(+0.57%)
Jan 08, 2008 38.52 38.81 37.95 37.99 722,850 -0.49(-1.27%)
Jan 07, 2008 38.49 38.56 38.17 38.48 377,866 +0.21(+0.54%)
Jan 04, 2008 38.91 39.02 38.21 38.27 209,708 -0.79(-2.01%)
Jan 03, 2008 39.16 39.22 38.98 39.06 249,198 +0.15(+0.39%)
Jan 02, 2008 39.47 39.47 38.84 38.91 489,938 -0.09(-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.