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 (%)
Jun 30, 2008 33.02 33.24 33.00 33.03 1,673,364 +0.22(+0.66%)
Jun 27, 2008 32.95 33.15 32.73 32.82 222,799 -0.03(-0.10%)
Jun 26, 2008 33.36 33.36 32.79 32.85 185,128 -0.82(-2.43%)
Jun 25, 2008 33.63 33.90 33.53 33.67 476,969 -0.31(-0.93%)
Jun 24, 2008 33.93 34.14 33.78 33.98 104,771 -0.08(-0.24%)
Jun 23, 2008 34.16 34.16 33.91 34.06 112,101 -0.09(-0.25%)
Jun 20, 2008 34.44 34.45 34.03 34.15 115,184 -0.70(-2.02%)
Jun 19, 2008 34.80 34.94 34.65 34.85 767,184 -0.22(-0.63%)
Jun 18, 2008 35.17 35.21 34.99 35.08 284,519 -0.48(-1.36%)
Jun 17, 2008 35.70 35.88 35.50 35.56 143,088 +0.17(+0.49%)
Jun 16, 2008 35.32 35.49 35.20 35.39 113,576 +0.21(+0.59%)
Jun 13, 2008 34.97 35.26 34.89 35.18 89,262 +0.22(+0.62%)
Jun 12, 2008 34.99 35.17 34.80 34.96 90,459 -0.04(-0.11%)
Jun 11, 2008 35.47 35.58 35.00 35.00 148,679 -0.56(-1.57%)
Jun 10, 2008 35.59 35.79 35.43 35.56 118,920 -0.62(-1.72%)
Jun 09, 2008 36.44 36.54 36.01 36.18 121,435 -0.05(-0.15%)
Jun 06, 2008 36.90 36.92 36.24 36.24 148,937 -1.13(-3.03%)
Jun 05, 2008 36.93 37.39 36.89 37.37 116,965 +0.68(+1.86%)
Jun 04, 2008 36.66 36.91 36.60 36.69 300,150 -0.17(-0.46%)
Jun 03, 2008 37.06 37.13 36.63 36.86 169,021 -0.16(-0.43%)
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.