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%)
Jun 02, 2008 37.11 37.12 36.81 37.02 274,016 -0.49(-1.29%)
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%)
May 01, 2008 37.30 37.76 37.18 37.73 176,891 +0.20(+0.53%)
Apr 30, 2008 37.51 37.77 37.49 37.53 152,791 +0.10(+0.28%)
Apr 29, 2008 37.50 37.51 37.36 37.43 76,980 -0.18(-0.49%)
Apr 28, 2008 37.68 37.78 37.60 37.61 175,860 +0.27(+0.71%)
Apr 25, 2008 37.31 37.45 37.19 37.34 169,200 +0.37(+1.00%)
Apr 24, 2008 36.77 37.12 36.55 36.98 262,631 -0.20(-0.54%)
Apr 23, 2008 36.98 37.25 36.79 37.18 99,120 +0.02(+0.04%)
Apr 22, 2008 37.25 37.29 36.96 37.16 147,926 -0.40(-1.07%)
Apr 21, 2008 37.34 37.58 37.23 37.56 190,480 +0.22(+0.58%)
Apr 18, 2008 37.33 37.43 37.17 37.34 157,707 +0.45(+1.22%)
Apr 17, 2008 36.80 37.00 36.73 36.89 95,904 -0.39(-1.05%)
Apr 16, 2008 36.72 37.28 36.65 37.28 128,385 +1.26(+3.49%)
Apr 15, 2008 36.09 36.17 35.88 36.03 47,150 +0.09(+0.26%)
Apr 14, 2008 36.00 36.05 35.79 35.93 50,516 +0.02(+0.05%)
Apr 11, 2008 36.11 36.29 35.86 35.92 136,317 -0.53(-1.44%)
Apr 10, 2008 36.30 36.52 36.17 36.44 66,084 +0.03(+0.07%)
Apr 09, 2008 36.75 36.77 36.38 36.42 78,272 -0.43(-1.18%)
Apr 08, 2008 36.68 36.85 36.62 36.85 120,002 -0.29(-0.77%)
Apr 07, 2008 37.21 37.23 36.98 37.14 172,080 +0.25(+0.68%)
Apr 04, 2008 36.82 37.05 36.67 36.89 100,678 +0.10(+0.27%)
Apr 03, 2008 36.57 36.96 36.50 36.79 73,388 +0.01(+0.03%)
Apr 02, 2008 36.62 36.97 36.52 36.78 55,686 +0.12(+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.