EAFE Value Ishares MSCI ETF (NY: EFV )

54.38 -0.12 (-0.23%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 57.20 57.51 57.09 57.09 90,596 -0.15(-0.26%)
Apr 27, 2007 57.26 57.37 57.08 57.24 104,098 -0.10(-0.18%)
Apr 26, 2007 57.51 57.54 57.18 57.34 145,278 -0.33(-0.58%)
Apr 25, 2007 57.44 57.76 57.34 57.67 90,731 +0.51(+0.89%)
Apr 24, 2007 57.21 57.27 56.96 57.16 99,507 -0.14(-0.25%)
Apr 23, 2007 57.33 57.50 57.18 57.30 135,827 -0.40(-0.69%)
Apr 20, 2007 57.62 57.76 57.49 57.70 103,963 +0.67(+1.18%)
Apr 19, 2007 56.78 57.23 56.65 57.03 665,229 -0.38(-0.66%)
Apr 18, 2007 57.29 57.59 57.19 57.41 145,278 +0.00(+0.00%)
Apr 17, 2007 57.38 57.50 57.20 57.41 129,211 +0.04(+0.06%)
Apr 16, 2007 57.19 57.46 57.09 57.37 201,445 +0.70(+1.24%)
Apr 13, 2007 56.56 56.69 56.32 56.67 88,976 +0.09(+0.16%)
Apr 12, 2007 56.05 56.58 55.89 56.58 128,131 +0.55(+0.97%)
Apr 11, 2007 56.45 56.45 55.92 56.03 151,489 -0.35(-0.61%)
Apr 10, 2007 56.16 56.39 56.02 56.38 98,967 +0.48(+0.86%)
Apr 09, 2007 55.94 55.99 55.77 55.90 115,169 -0.11(-0.20%)
Apr 05, 2007 55.79 56.07 55.75 56.01 85,195 +0.30(+0.53%)
Apr 04, 2007 55.44 55.79 55.33 55.71 710,864 +0.15(+0.27%)
Apr 03, 2007 55.33 55.68 55.31 55.56 67,913 +0.50(+0.90%)
Apr 02, 2007 55.03 55.18 54.81 55.07 112,874 +0.14(+0.26%)
Mar 30, 2007 54.84 55.14 54.84 54.93 121,245 -0.10(-0.19%)
Mar 29, 2007 55.03 55.10 54.69 55.03 144,873 +0.52(+0.95%)
Mar 28, 2007 54.68 54.79 54.49 54.51 257,342 -0.56(-1.01%)
Mar 27, 2007 54.96 55.11 54.84 55.07 99,507 -0.24(-0.43%)
Mar 26, 2007 55.25 55.33 54.68 55.30 146,898 -0.01(-0.03%)
Mar 23, 2007 55.23 55.39 55.04 55.32 141,227 +0.26(+0.47%)
Mar 22, 2007 55.22 55.27 54.92 55.06 191,454 -0.12(-0.21%)
Mar 21, 2007 54.26 55.22 54.02 55.18 220,077 +1.15(+2.12%)
Mar 20, 2007 53.48 54.03 53.48 54.03 93,026 +0.46(+0.86%)
Mar 19, 2007 53.43 53.61 53.31 53.57 76,419 +0.80(+1.52%)
Mar 16, 2007 52.93 53.19 52.59 52.77 189,023 -0.11(-0.21%)
Mar 15, 2007 52.47 52.93 52.47 52.88 181,868 +0.22(+0.42%)
Mar 14, 2007 52.31 52.66 51.68 52.66 211,436 -0.14(-0.27%)
Mar 13, 2007 54.09 53.74 52.69 52.80 174,442 -1.29(-2.38%)
Mar 12, 2007 53.71 54.14 53.71 54.09 127,456 +0.23(+0.43%)
Mar 09, 2007 53.88 53.93 53.62 53.86 231,959 +0.08(+0.15%)
Mar 08, 2007 53.74 53.93 53.66 53.78 358,335 +0.67(+1.26%)
Mar 07, 2007 53.06 53.45 53.02 53.11 312,159 -0.03(-0.06%)
Mar 06, 2007 52.81 53.20 52.61 53.14 381,288 +1.56(+3.03%)
Mar 05, 2007 51.92 52.33 51.58 51.58 547,359 -1.04(-1.97%)
Mar 02, 2007 52.87 53.08 52.59 52.62 122,865 -0.62(-1.17%)
Mar 01, 2007 53.02 53.45 52.60 53.24 184,500 -0.67(-1.24%)
Feb 28, 2007 54.11 54.28 53.65 53.90 328,226 +0.53(+0.99%)
Feb 27, 2007 55.12 55.12 50.88 53.38 459,463 -2.47(-4.42%)
Feb 26, 2007 55.98 56.00 55.63 55.84 97,212 +0.23(+0.41%)
Feb 23, 2007 55.47 55.64 55.39 55.62 93,701 +0.26(+0.48%)
Feb 22, 2007 55.33 55.40 55.19 55.35 107,338 +0.16(+0.29%)
Feb 21, 2007 55.09 55.19 54.92 55.19 200,905 -0.28(-0.51%)
Feb 20, 2007 55.29 55.50 55.07 55.47 242,355 +0.15(+0.27%)
Feb 16, 2007 55.19 55.33 55.10 55.33 170,661 -0.08(-0.15%)
Feb 15, 2007 55.35 55.44 55.21 55.41 141,227 +0.06(+0.10%)
Feb 14, 2007 54.88 55.40 54.88 55.35 190,418 +0.65(+1.18%)
Feb 13, 2007 54.42 54.70 54.37 54.70 109,346 +0.73(+1.34%)
Feb 12, 2007 54.22 54.22 53.93 53.98 108,407 -0.26(-0.48%)
Feb 09, 2007 54.50 54.56 54.12 54.24 185,378 -0.17(-0.31%)
Feb 08, 2007 54.16 54.44 54.03 54.41 205,631 -0.26(-0.47%)
Feb 07, 2007 54.59 54.76 54.50 54.67 128,941 +0.13(+0.24%)
Feb 06, 2007 54.43 54.54 54.24 54.53 114,899 +0.48(+0.89%)
Feb 05, 2007 53.81 54.28 53.79 54.05 219,537 -0.23(-0.42%)
Feb 02, 2007 54.29 54.30 54.08 54.28 168,096 -0.04(-0.08%)
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.