EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 45.09 45.40 45.07 45.11 1,225,282 +0.30(+0.66%)
Jun 27, 2008 45.00 45.28 44.71 44.82 163,139 -0.04(-0.10%)
Jun 26, 2008 45.56 45.56 44.79 44.86 135,555 -1.12(-2.43%)
Jun 25, 2008 45.93 46.29 45.79 45.98 349,250 -0.43(-0.93%)
Jun 24, 2008 46.33 46.63 46.14 46.41 76,716 -0.11(-0.24%)
Jun 23, 2008 46.65 46.65 46.31 46.52 82,083 -0.12(-0.25%)
Jun 20, 2008 47.04 47.05 46.48 46.64 84,341 -0.96(-2.02%)
Jun 19, 2008 47.53 47.72 47.32 47.60 561,753 -0.30(-0.63%)
Jun 18, 2008 48.04 48.09 47.78 47.91 208,332 -0.66(-1.36%)
Jun 17, 2008 48.76 49.00 48.48 48.56 104,773 +0.24(+0.49%)
Jun 16, 2008 48.23 48.47 48.08 48.33 83,163 +0.28(+0.59%)
Jun 13, 2008 47.76 48.16 47.65 48.05 65,360 +0.30(+0.62%)
Jun 12, 2008 47.78 48.03 47.52 47.75 66,236 -0.05(-0.11%)
Jun 11, 2008 48.44 48.59 47.80 47.80 108,866 -0.76(-1.57%)
Jun 10, 2008 48.60 48.88 48.39 48.56 87,076 -0.85(-1.72%)
Jun 09, 2008 49.76 49.90 49.18 49.42 88,918 -0.07(-0.15%)
Jun 06, 2008 50.39 50.42 49.49 49.49 109,056 -1.55(-3.03%)
Jun 05, 2008 50.43 51.06 50.39 51.04 85,645 +0.93(+1.86%)
Jun 04, 2008 50.06 50.40 49.99 50.10 219,778 -0.23(-0.46%)
Jun 03, 2008 50.61 50.71 50.02 50.33 123,762 -0.22(-0.43%)
Jun 02, 2008 50.68 50.70 50.27 50.55 200,642 -0.66(-1.29%)
May 30, 2008 51.23 51.33 51.10 51.22 100,653 +0.31(+0.61%)
May 29, 2008 50.62 51.06 50.54 50.90 118,107 -0.07(-0.15%)
May 28, 2008 50.88 51.08 50.56 50.98 220,829 -0.04(-0.09%)
May 27, 2008 50.94 51.10 50.71 51.02 199,186 -0.25(-0.49%)
May 26, 2008 51.64 51.75 51.13 51.27 0 +0.00(+0.00%)
May 23, 2008 51.64 51.75 51.13 51.27 80,684 -0.56(-1.09%)
May 22, 2008 51.78 51.95 51.67 51.84 109,822 +0.65(+1.26%)
May 21, 2008 51.85 51.86 51.19 51.19 57,791 -0.65(-1.26%)
May 20, 2008 52.19 52.19 51.78 51.85 35,832 -0.42(-0.81%)
May 19, 2008 52.44 52.59 52.20 52.27 113,857 -0.26(-0.49%)
May 16, 2008 52.28 52.61 52.13 52.53 73,346 +0.61(+1.17%)
May 15, 2008 51.54 51.99 51.50 51.92 104,739 +0.65(+1.27%)
May 14, 2008 51.42 51.59 51.17 51.27 32,196 +0.09(+0.17%)
May 13, 2008 51.24 51.29 51.00 51.18 65,116 -0.44(-0.86%)
May 12, 2008 51.19 51.62 51.08 51.62 94,409 +0.53(+1.04%)
May 09, 2008 50.98 51.21 50.84 51.09 55,165 -0.44(-0.85%)
May 08, 2008 51.60 51.73 51.40 51.53 171,805 +0.36(+0.69%)
May 07, 2008 51.85 51.90 51.17 51.17 61,354 -0.86(-1.65%)
May 06, 2008 51.60 52.10 51.51 52.03 196,051 +0.15(+0.29%)
May 05, 2008 51.90 51.97 51.78 51.88 82,130 +0.18(+0.34%)
May 02, 2008 51.85 52.02 51.50 51.70 107,507 +0.18(+0.35%)
May 01, 2008 50.93 51.56 50.77 51.53 129,524 +0.27(+0.53%)
Apr 30, 2008 51.22 51.59 51.19 51.25 111,877 +0.14(+0.28%)
Apr 29, 2008 51.21 51.23 51.02 51.11 56,366 -0.25(-0.49%)
Apr 28, 2008 51.45 51.60 51.36 51.36 128,769 +0.36(+0.71%)
Apr 25, 2008 50.95 51.14 50.79 51.00 123,893 +0.50(+1.00%)
Apr 24, 2008 50.22 50.70 49.91 50.50 192,306 -0.27(-0.54%)
Apr 23, 2008 50.50 50.87 50.24 50.77 72,578 +0.02(+0.04%)
Apr 22, 2008 50.88 50.93 50.48 50.75 108,316 -0.55(-1.07%)
Apr 21, 2008 51.00 51.32 50.85 51.30 139,475 +0.29(+0.58%)
Apr 18, 2008 50.98 51.12 50.76 51.00 115,477 +0.62(+1.22%)
Apr 17, 2008 50.25 50.53 50.16 50.38 70,223 -0.53(-1.05%)
Apr 16, 2008 50.14 50.92 50.05 50.92 94,006 +1.72(+3.49%)
Apr 15, 2008 49.28 49.40 48.99 49.20 34,525 +0.13(+0.26%)
Apr 14, 2008 49.17 49.23 48.88 49.08 36,989 +0.02(+0.05%)
Apr 11, 2008 49.31 49.56 48.98 49.05 99,815 -0.72(-1.44%)
Apr 10, 2008 49.58 49.88 49.39 49.77 48,388 +0.04(+0.07%)
Apr 09, 2008 50.19 50.22 49.69 49.73 57,313 -0.59(-1.18%)
Apr 08, 2008 50.09 50.33 50.01 50.33 87,869 -0.39(-0.77%)
Apr 07, 2008 50.82 50.84 50.50 50.72 126,001 +0.34(+0.68%)
Apr 04, 2008 50.29 50.59 50.08 50.38 73,719 +0.13(+0.27%)
Apr 03, 2008 49.94 50.47 49.85 50.25 53,736 +0.01(+0.03%)
Apr 02, 2008 50.02 50.49 49.88 50.23 40,775 +0.16(+0.33%)
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.