EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 51.22 51.59 51.19 51.25 111,877 +0.14(+0.28%)
Apr 29, 2008 51.21 51.23 51.02 51.11 56,366 -0.25(-0.49%)
Apr 28, 2008 51.45 51.60 51.36 51.36 128,769 +0.36(+0.71%)
Apr 25, 2008 50.95 51.14 50.79 51.00 123,893 +0.50(+1.00%)
Apr 24, 2008 50.22 50.70 49.91 50.50 192,306 -0.27(-0.54%)
Apr 23, 2008 50.50 50.87 50.24 50.77 72,578 +0.02(+0.04%)
Apr 22, 2008 50.88 50.93 50.48 50.75 108,316 -0.55(-1.07%)
Apr 21, 2008 51.00 51.32 50.85 51.30 139,475 +0.29(+0.58%)
Apr 18, 2008 50.98 51.12 50.76 51.00 115,477 +0.62(+1.22%)
Apr 17, 2008 50.25 50.53 50.16 50.38 70,223 -0.53(-1.05%)
Apr 16, 2008 50.14 50.92 50.05 50.92 94,006 +1.72(+3.49%)
Apr 15, 2008 49.28 49.40 48.99 49.20 34,525 +0.13(+0.26%)
Apr 14, 2008 49.17 49.23 48.88 49.08 36,989 +0.02(+0.05%)
Apr 11, 2008 49.31 49.56 48.98 49.05 99,815 -0.72(-1.44%)
Apr 10, 2008 49.58 49.88 49.39 49.77 48,388 +0.04(+0.07%)
Apr 09, 2008 50.19 50.22 49.69 49.73 57,313 -0.59(-1.18%)
Apr 08, 2008 50.09 50.33 50.01 50.33 87,869 -0.39(-0.77%)
Apr 07, 2008 50.82 50.84 50.50 50.72 126,001 +0.34(+0.68%)
Apr 04, 2008 50.29 50.59 50.08 50.38 73,719 +0.13(+0.27%)
Apr 03, 2008 49.94 50.47 49.85 50.25 53,736 +0.01(+0.03%)
Apr 02, 2008 50.02 50.49 49.88 50.23 40,775 +0.16(+0.33%)
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.