EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.49 37.56 37.40 37.48 137,534 +0.23(+0.61%)
May 29, 2008 37.05 37.37 36.99 37.25 161,383 -0.05(-0.15%)
May 28, 2008 37.24 37.38 37.00 37.31 301,744 -0.03(-0.09%)
May 27, 2008 37.28 37.40 37.11 37.34 272,171 -0.18(-0.49%)
May 26, 2008 37.79 37.87 37.42 37.53 0 +0.00(+0.00%)
May 23, 2008 37.79 37.87 37.42 37.53 110,248 -0.41(-1.09%)
May 22, 2008 37.89 38.02 37.82 37.94 150,063 +0.47(+1.26%)
May 21, 2008 37.95 37.95 37.46 37.46 78,966 -0.48(-1.26%)
May 20, 2008 38.20 38.20 37.89 37.94 48,961 -0.31(-0.81%)
May 19, 2008 38.38 38.49 38.20 38.25 155,575 -0.19(-0.49%)
May 16, 2008 38.26 38.50 38.15 38.44 100,221 +0.44(+1.17%)
May 15, 2008 37.72 38.05 37.69 38.00 143,117 +0.48(+1.27%)
May 14, 2008 37.63 37.76 37.45 37.52 43,993 +0.07(+0.17%)
May 13, 2008 37.50 37.54 37.32 37.45 88,975 -0.33(-0.86%)
May 12, 2008 37.47 37.78 37.38 37.78 129,002 +0.39(+1.04%)
May 09, 2008 37.31 37.48 37.21 37.39 75,378 -0.32(-0.85%)
May 08, 2008 37.76 37.86 37.62 37.71 234,756 +0.26(+0.69%)
May 07, 2008 37.94 37.98 37.45 37.45 83,835 -0.63(-1.65%)
May 06, 2008 37.76 38.13 37.70 38.08 267,887 +0.11(+0.29%)
May 05, 2008 37.99 38.03 37.89 37.97 112,224 +0.13(+0.34%)
May 02, 2008 37.94 38.07 37.69 37.84 146,899 +0.13(+0.35%)
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.