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 (%)
May 30, 2008 37.51 37.58 37.41 37.50 137,462 +0.23(+0.61%)
May 29, 2008 37.07 37.39 37.01 37.27 161,299 -0.05(-0.15%)
May 28, 2008 37.26 37.40 37.02 37.33 301,586 -0.03(-0.09%)
May 27, 2008 37.30 37.42 37.13 37.36 272,028 -0.18(-0.49%)
May 26, 2008 37.81 37.89 37.44 37.54 0 +0.00(+0.00%)
May 23, 2008 37.81 37.89 37.44 37.54 110,191 -0.41(-1.09%)
May 22, 2008 37.91 38.04 37.84 37.96 149,984 +0.47(+1.26%)
May 21, 2008 37.97 37.97 37.48 37.48 78,925 -0.48(-1.26%)
May 20, 2008 38.22 38.22 37.91 37.96 48,935 -0.31(-0.81%)
May 19, 2008 38.40 38.51 38.22 38.27 155,494 -0.19(-0.49%)
May 16, 2008 38.28 38.52 38.17 38.46 100,169 +0.44(+1.17%)
May 15, 2008 37.74 38.07 37.71 38.02 143,042 +0.48(+1.27%)
May 14, 2008 37.65 37.78 37.47 37.54 43,970 +0.07(+0.17%)
May 13, 2008 37.52 37.56 37.34 37.47 88,928 -0.33(-0.86%)
May 12, 2008 37.49 37.80 37.40 37.80 128,934 +0.39(+1.04%)
May 09, 2008 37.33 37.50 37.23 37.41 75,339 -0.32(-0.85%)
May 08, 2008 37.78 37.88 37.64 37.73 234,633 +0.26(+0.69%)
May 07, 2008 37.96 38.00 37.47 37.47 83,791 -0.63(-1.65%)
May 06, 2008 37.78 38.15 37.71 38.10 267,746 +0.11(+0.29%)
May 05, 2008 38.01 38.05 37.91 37.99 112,165 +0.13(+0.34%)
May 02, 2008 37.96 38.09 37.71 37.86 146,822 +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.