EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 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%)
Jun 02, 2008 68.42 68.45 67.88 68.25 148,605 -0.90(-1.29%)
May 30, 2008 69.17 69.30 68.99 69.15 74,549 +0.42(+0.61%)
May 29, 2008 68.35 68.94 68.24 68.73 87,476 -0.10(-0.15%)
May 28, 2008 68.70 68.97 68.27 68.83 163,557 -0.06(-0.09%)
May 27, 2008 68.78 69.00 68.47 68.89 147,527 -0.34(-0.49%)
May 26, 2008 69.72 69.87 69.03 69.23 0 +0.00(+0.00%)
May 23, 2008 69.72 69.87 69.03 69.23 59,759 -0.76(-1.09%)
May 22, 2008 69.91 70.14 69.77 69.99 81,340 +0.87(+1.26%)
May 21, 2008 70.01 70.02 69.11 69.12 42,803 -0.88(-1.26%)
May 20, 2008 70.47 70.47 69.91 70.00 26,539 -0.57(-0.81%)
May 19, 2008 70.80 71.01 70.48 70.57 84,328 -0.35(-0.49%)
May 16, 2008 70.59 71.03 70.39 70.92 54,324 +0.82(+1.17%)
May 15, 2008 69.59 70.19 69.53 70.10 77,575 +0.88(+1.27%)
May 14, 2008 69.42 69.66 69.09 69.22 23,846 +0.12(+0.17%)
May 13, 2008 69.18 69.25 68.86 69.10 48,228 -0.60(-0.86%)
May 12, 2008 69.12 69.70 68.96 69.70 69,924 +0.72(+1.04%)
May 09, 2008 68.83 69.14 68.64 68.98 40,858 -0.59(-0.85%)
May 08, 2008 69.67 69.84 69.40 69.57 127,247 +0.48(+0.69%)
May 07, 2008 70.00 70.07 69.09 69.09 45,442 -1.16(-1.65%)
May 06, 2008 69.67 70.35 69.54 70.25 145,205 +0.20(+0.29%)
May 05, 2008 70.08 70.17 69.91 70.05 60,830 +0.24(+0.34%)
May 02, 2008 70.00 70.23 69.54 69.81 79,625 +0.24(+0.34%)
May 01, 2008 68.77 69.62 68.55 69.57 95,932 +0.37(+0.53%)
Apr 30, 2008 69.16 69.65 69.12 69.20 82,862 +0.19(+0.28%)
Apr 29, 2008 69.14 69.17 68.88 69.01 41,748 -0.34(-0.49%)
Apr 28, 2008 69.47 69.67 69.34 69.35 95,373 +0.49(+0.71%)
Apr 25, 2008 68.79 69.05 68.58 68.86 91,761 +0.68(+1.00%)
Apr 24, 2008 67.80 68.45 67.39 68.18 142,431 -0.37(-0.54%)
Apr 23, 2008 68.18 68.68 67.83 68.55 53,755 +0.03(+0.04%)
Apr 22, 2008 68.69 68.76 68.16 68.52 80,224 -0.74(-1.07%)
Apr 21, 2008 68.86 69.29 68.66 69.26 103,302 +0.40(+0.58%)
Apr 18, 2008 68.83 69.02 68.53 68.86 85,528 +0.83(+1.22%)
Apr 17, 2008 67.85 68.22 67.72 68.03 52,011 -0.72(-1.05%)
Apr 16, 2008 67.70 68.75 67.58 68.75 69,626 +2.32(+3.49%)
Apr 15, 2008 66.54 66.70 66.15 66.43 25,571 +0.17(+0.26%)
Apr 14, 2008 66.39 66.47 66.00 66.26 27,396 +0.03(+0.05%)
Apr 11, 2008 66.58 66.92 66.13 66.23 73,928 -0.97(-1.44%)
Apr 10, 2008 66.94 67.34 66.69 67.20 35,839 +0.05(+0.07%)
Apr 09, 2008 67.76 67.80 67.09 67.15 42,449 -0.80(-1.18%)
Apr 08, 2008 67.63 67.95 67.52 67.95 65,080 -0.53(-0.77%)
Apr 07, 2008 68.62 68.64 68.18 68.48 93,323 +0.46(+0.68%)
Apr 04, 2008 67.90 68.31 67.62 68.02 54,600 +0.18(+0.27%)
Apr 03, 2008 67.43 68.14 67.31 67.84 39,800 +0.02(+0.03%)
Apr 02, 2008 67.53 68.17 67.34 67.82 30,200 +0.22(+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.