EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.00 33.23 32.98 33.02 1,674,241 +0.22(+0.66%)
Jun 27, 2008 32.93 33.13 32.72 32.80 222,916 -0.03(-0.10%)
Jun 26, 2008 33.35 33.35 32.78 32.83 185,225 -0.82(-2.43%)
Jun 25, 2008 33.62 33.88 33.51 33.65 477,219 -0.31(-0.93%)
Jun 24, 2008 33.91 34.12 33.77 33.96 104,826 -0.08(-0.24%)
Jun 23, 2008 34.14 34.14 33.90 34.05 112,160 -0.09(-0.25%)
Jun 20, 2008 34.42 34.43 34.01 34.13 115,244 -0.70(-2.02%)
Jun 19, 2008 34.78 34.93 34.63 34.84 767,586 -0.22(-0.63%)
Jun 18, 2008 35.16 35.19 34.97 35.06 284,668 -0.48(-1.36%)
Jun 17, 2008 35.68 35.86 35.48 35.54 143,163 +0.17(+0.49%)
Jun 16, 2008 35.30 35.47 35.18 35.37 113,636 +0.21(+0.59%)
Jun 13, 2008 34.95 35.24 34.87 35.16 89,309 +0.22(+0.62%)
Jun 12, 2008 34.97 35.15 34.78 34.95 90,506 -0.04(-0.11%)
Jun 11, 2008 35.45 35.56 34.98 34.98 148,757 -0.56(-1.57%)
Jun 10, 2008 35.57 35.77 35.41 35.54 118,982 -0.62(-1.72%)
Jun 09, 2008 36.42 36.52 35.99 36.16 121,498 -0.05(-0.15%)
Jun 06, 2008 36.88 36.90 36.22 36.22 149,015 -1.13(-3.03%)
Jun 05, 2008 36.91 37.37 36.87 37.35 117,026 +0.68(+1.86%)
Jun 04, 2008 36.64 36.89 36.58 36.67 300,307 -0.17(-0.46%)
Jun 03, 2008 37.04 37.11 36.61 36.84 169,110 -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.