EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 78.67 78.78 78.44 78.67 108,600 +0.25(+0.32%)
May 30, 2007 77.49 78.42 77.49 78.42 131,300 +0.41(+0.53%)
May 29, 2007 78.16 78.36 77.85 78.01 80,200 +0.09(+0.12%)
May 25, 2007 77.70 77.94 77.61 77.92 94,700 +0.43(+0.55%)
May 24, 2007 78.34 78.47 77.38 77.49 96,800 -0.87(-1.11%)
May 23, 2007 78.60 78.84 78.29 78.36 99,800 +0.38(+0.49%)
May 22, 2007 78.33 78.33 77.93 77.98 470,400 +0.01(+0.01%)
May 21, 2007 78.05 78.29 77.90 77.97 235,700 -0.35(-0.45%)
May 18, 2007 78.00 78.33 77.81 78.32 207,800 +0.91(+1.18%)
May 17, 2007 77.36 77.73 77.27 77.41 172,700 -0.45(-0.58%)
May 16, 2007 77.93 78.04 77.41 77.86 55,500 +0.23(+0.30%)
May 15, 2007 77.59 78.31 77.50 77.63 218,600 +0.13(+0.17%)
May 14, 2007 77.88 77.96 77.41 77.50 92,800 -0.43(-0.55%)
May 11, 2007 77.15 77.93 77.08 77.93 88,400 +1.54(+2.02%)
May 10, 2007 77.49 77.59 76.34 76.39 101,700 -1.70(-2.17%)
May 09, 2007 77.85 78.13 77.64 78.09 115,700 +0.37(+0.47%)
May 08, 2007 77.77 77.80 77.32 77.72 133,900 -0.68(-0.87%)
May 07, 2007 78.40 78.53 78.33 78.40 63,200 +0.15(+0.19%)
May 04, 2007 78.21 78.42 78.10 78.25 63,800 +0.47(+0.60%)
May 03, 2007 77.96 78.40 77.46 77.78 59,000 +0.18(+0.23%)
May 02, 2007 77.20 77.78 77.18 77.60 67,500 +0.66(+0.86%)
May 01, 2007 77.30 77.30 76.65 76.94 54,500 -0.14(-0.18%)
Apr 30, 2007 77.23 77.65 77.08 77.08 67,100 -0.20(-0.26%)
Apr 27, 2007 77.31 77.46 77.07 77.28 77,100 -0.14(-0.18%)
Apr 26, 2007 77.65 77.69 77.20 77.42 107,600 -0.45(-0.58%)
Apr 25, 2007 77.55 77.99 77.43 77.87 67,200 +0.69(+0.89%)
Apr 24, 2007 77.24 77.33 76.91 77.18 73,700 -0.19(-0.25%)
Apr 23, 2007 77.40 77.63 77.20 77.37 100,600 -0.54(-0.69%)
Apr 20, 2007 77.80 77.99 77.62 77.91 77,000 +0.91(+1.18%)
Apr 19, 2007 76.66 77.27 76.49 77.00 492,700 -0.51(-0.66%)
Apr 18, 2007 77.35 77.76 77.21 77.51 107,600 +0.00(+0.00%)
Apr 17, 2007 77.47 77.63 77.23 77.51 95,700 +0.05(+0.06%)
Apr 16, 2007 77.22 77.58 77.08 77.46 149,200 +0.95(+1.24%)
Apr 13, 2007 76.37 76.54 76.04 76.51 65,900 +0.12(+0.16%)
Apr 12, 2007 75.68 76.39 75.46 76.39 94,900 +0.74(+0.97%)
Apr 11, 2007 76.22 76.22 75.50 75.65 112,200 -0.47(-0.61%)
Apr 10, 2007 75.82 76.14 75.63 76.12 73,300 +0.65(+0.86%)
Apr 09, 2007 75.53 75.60 75.30 75.47 85,300 -0.15(-0.20%)
Apr 05, 2007 75.32 75.70 75.27 75.62 63,100 +0.40(+0.53%)
Apr 04, 2007 74.85 75.32 74.70 75.22 526,500 +0.20(+0.27%)
Apr 03, 2007 74.71 75.18 74.68 75.02 50,300 +0.67(+0.90%)
Apr 02, 2007 74.30 74.50 74.00 74.35 83,600 +0.19(+0.26%)
Mar 30, 2007 74.05 74.45 74.05 74.16 89,800 -0.14(-0.19%)
Mar 29, 2007 74.30 74.40 73.85 74.30 107,300 +0.70(+0.95%)
Mar 28, 2007 73.83 73.98 73.57 73.60 190,600 -0.75(-1.01%)
Mar 27, 2007 74.20 74.41 74.05 74.35 73,700 -0.32(-0.43%)
Mar 26, 2007 74.60 74.70 73.83 74.67 108,800 -0.02(-0.03%)
Mar 23, 2007 74.57 74.78 74.32 74.69 104,600 +0.35(+0.47%)
Mar 22, 2007 74.55 74.62 74.15 74.34 141,800 -0.16(-0.21%)
Mar 21, 2007 73.26 74.56 72.94 74.50 163,000 +1.55(+2.12%)
Mar 20, 2007 72.21 72.95 72.21 72.95 68,900 +0.62(+0.86%)
Mar 19, 2007 72.14 72.38 71.97 72.33 56,600 +1.08(+1.52%)
Mar 16, 2007 71.46 71.82 71.00 71.25 140,000 -0.15(-0.21%)
Mar 15, 2007 70.85 71.46 70.84 71.40 134,700 +0.30(+0.42%)
Mar 14, 2007 70.63 71.10 69.78 71.10 156,600 -0.19(-0.27%)
Mar 13, 2007 73.03 72.56 71.14 71.29 129,200 -1.74(-2.38%)
Mar 12, 2007 72.52 73.10 72.52 73.03 94,400 +0.31(+0.43%)
Mar 09, 2007 72.75 72.81 72.39 72.72 171,800 +0.11(+0.15%)
Mar 08, 2007 72.56 72.82 72.45 72.61 265,400 +0.90(+1.26%)
Mar 07, 2007 71.64 72.16 71.59 71.71 231,200 -0.04(-0.06%)
Mar 06, 2007 71.30 71.83 71.03 71.75 282,400 +2.11(+3.03%)
Mar 05, 2007 70.10 70.66 69.64 69.64 405,400 -1.40(-1.97%)
Mar 02, 2007 71.39 71.67 71.00 71.04 91,000 -0.84(-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.