EAFE Value Ishares MSCI ETF (NY: EFV )

49.47 USD -0.20 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 60.88 61.30 60.85 60.91 907,502 +0.40(+0.66%)
Jun 27, 2008 60.76 61.13 60.36 60.51 120,829 -0.06(-0.10%)
Jun 26, 2008 61.52 61.52 60.47 60.57 100,399 -1.51(-2.43%)
Jun 25, 2008 62.02 62.50 61.83 62.08 258,671 -0.58(-0.93%)
Jun 24, 2008 62.56 62.95 62.29 62.66 56,820 -0.15(-0.24%)
Jun 23, 2008 62.99 62.99 62.53 62.81 60,795 -0.16(-0.25%)
Jun 20, 2008 63.51 63.52 62.75 62.97 62,467 -1.30(-2.02%)
Jun 19, 2008 64.17 64.43 63.89 64.27 416,061 -0.41(-0.63%)
Jun 18, 2008 64.86 64.93 64.51 64.68 154,301 -0.89(-1.36%)
Jun 17, 2008 65.83 66.16 65.46 65.57 77,600 +0.32(+0.49%)
Jun 16, 2008 65.12 65.44 64.91 65.25 61,595 +0.38(+0.59%)
Jun 13, 2008 64.48 65.02 64.33 64.87 48,409 +0.40(+0.62%)
Jun 12, 2008 64.51 64.85 64.16 64.47 49,058 -0.07(-0.11%)
Jun 11, 2008 65.40 65.60 64.54 64.54 80,632 -1.03(-1.57%)
Jun 10, 2008 65.62 65.99 65.33 65.57 64,493 -1.15(-1.72%)
Jun 09, 2008 67.19 67.37 66.40 66.72 65,857 -0.10(-0.15%)
Jun 06, 2008 68.04 68.08 66.82 66.82 80,772 -2.09(-3.03%)
Jun 05, 2008 68.09 68.94 68.03 68.91 63,433 +1.26(+1.86%)
Jun 04, 2008 67.59 68.05 67.49 67.65 162,778 -0.31(-0.46%)
Jun 03, 2008 68.33 68.47 67.54 67.96 91,664 -0.29(-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.