EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.67 37.36 36.45 37.36 958,630 +2.26(+6.45%)
Sep 29, 2008 38.06 38.06 34.54 35.09 2,545,022 -5.13(-12.75%)
Sep 26, 2008 39.89 40.23 39.63 40.22 0 -0.26(-0.64%)
Sep 25, 2008 40.25 40.77 40.07 40.48 207,348 +1.09(+2.76%)
Sep 24, 2008 39.85 39.99 39.36 39.40 400,921 +0.17(+0.43%)
Sep 23, 2008 39.86 40.10 39.02 39.23 135,673 -0.69(-1.73%)
Sep 22, 2008 40.88 41.26 39.85 39.92 330,644 -1.24(-3.02%)
Sep 19, 2008 40.20 41.17 39.57 41.16 0 +3.15(+8.28%)
Sep 18, 2008 37.31 38.34 36.36 38.01 287,466 +1.55(+4.25%)
Sep 17, 2008 37.40 37.60 36.25 36.46 576,157 -1.69(-4.43%)
Sep 16, 2008 37.11 38.32 37.03 38.15 273,493 -0.38(-0.97%)
Sep 15, 2008 38.50 39.11 38.29 38.53 2,614,951 -1.93(-4.77%)
Sep 12, 2008 40.09 40.58 39.79 40.45 112,656 +0.47(+1.17%)
Sep 11, 2008 39.10 39.99 38.93 39.99 250,395 -0.11(-0.28%)
Sep 10, 2008 40.52 40.52 39.97 40.10 107,096 +0.21(+0.54%)
Sep 09, 2008 40.68 40.94 39.85 39.88 334,034 -0.85(-2.09%)
Sep 08, 2008 41.45 41.45 40.26 40.73 107,551 +0.92(+2.32%)
Sep 05, 2008 39.80 39.93 39.25 39.81 0 -0.21(-0.52%)
Sep 04, 2008 41.31 41.31 39.96 40.02 163,428 -1.79(-4.29%)
Sep 03, 2008 41.70 41.93 41.54 41.81 136,943 -0.02(-0.05%)
Sep 02, 2008 42.31 42.39 41.71 41.83 214,359 -0.41(-0.96%)
Aug 29, 2008 42.58 42.68 42.19 42.24 148,950 -0.18(-0.42%)
Aug 28, 2008 42.42 42.48 42.15 42.42 349,625 +0.79(+1.89%)
Aug 27, 2008 41.60 41.77 40.87 41.63 276,281 +0.36(+0.88%)
Aug 26, 2008 41.08 41.51 41.03 41.27 148,155 +0.13(+0.31%)
Aug 25, 2008 41.77 41.77 41.04 41.14 134,367 -0.52(-1.24%)
Aug 22, 2008 41.62 41.86 41.53 41.66 177,381 +0.19(+0.45%)
Aug 21, 2008 41.16 41.49 41.16 41.48 409,670 +0.07(+0.18%)
Aug 20, 2008 41.28 41.41 41.04 41.40 88,310 +0.21(+0.51%)
Aug 19, 2008 41.32 41.32 41.02 41.19 148,784 -0.63(-1.51%)
Aug 18, 2008 42.35 42.57 41.77 41.82 149,963 -0.30(-0.72%)
Aug 15, 2008 42.05 42.26 41.99 42.13 0 -0.27(-0.63%)
Aug 14, 2008 42.19 42.56 42.16 42.39 209,253 -0.15(-0.35%)
Aug 13, 2008 42.83 42.83 42.27 42.54 1,306,320 -1.13(-2.59%)
Aug 12, 2008 43.96 43.96 43.49 43.68 93,056 -0.21(-0.47%)
Aug 11, 2008 43.88 44.11 43.71 43.88 156,135 +0.22(+0.50%)
Aug 08, 2008 42.89 43.76 42.81 43.67 185,244 +0.18(+0.42%)
Aug 07, 2008 44.09 44.09 43.42 43.48 171,888 -0.88(-1.97%)
Aug 06, 2008 44.12 44.42 43.89 44.36 208,371 +0.11(+0.24%)
Aug 05, 2008 43.75 44.26 43.59 44.25 88,460 +1.36(+3.18%)
Aug 04, 2008 43.31 43.31 42.82 42.89 75,648 -0.44(-1.03%)
Aug 01, 2008 43.86 43.86 43.23 43.34 71,850 -0.44(-1.00%)
Jul 31, 2008 43.99 44.17 43.65 43.77 140,031 -0.44(-0.99%)
Jul 30, 2008 44.05 44.22 43.80 44.21 114,075 +0.48(+1.09%)
Jul 29, 2008 43.73 43.76 43.20 43.73 278,749 +0.14(+0.33%)
Jul 28, 2008 44.36 44.36 43.48 43.59 118,935 -0.83(-1.87%)
Jul 25, 2008 44.48 44.63 44.22 44.42 124,568 -0.15(-0.33%)
Jul 24, 2008 45.39 45.41 44.45 44.56 204,101 -0.64(-1.41%)
Jul 23, 2008 45.23 45.35 45.04 45.20 193,293 +0.42(+0.94%)
Jul 22, 2008 44.08 44.78 43.93 44.78 656,138 +0.07(+0.15%)
Jul 21, 2008 44.85 44.95 44.48 44.71 174,255 +0.37(+0.84%)
Jul 18, 2008 44.02 44.36 43.93 44.34 198,012 +0.44(+0.99%)
Jul 17, 2008 43.85 43.97 43.43 43.91 131,050 +1.02(+2.37%)
Jul 16, 2008 41.89 42.92 41.84 42.89 148,918 +0.67(+1.60%)
Jul 15, 2008 42.25 42.66 41.92 42.22 128,173 -0.84(-1.94%)
Jul 14, 2008 43.44 43.61 42.89 43.05 235,681 -0.26(-0.60%)
Jul 11, 2008 43.36 43.56 42.79 43.31 204,024 -0.77(-1.75%)
Jul 10, 2008 43.82 44.09 43.69 44.08 112,743 +0.33(+0.76%)
Jul 09, 2008 44.62 44.68 43.75 43.75 226,356 -0.42(-0.96%)
Jul 08, 2008 43.70 44.25 43.48 44.17 94,944 +0.26(+0.59%)
Jul 07, 2008 44.19 44.43 43.67 43.91 82,614 -0.41(-0.94%)
Jul 04, 2008 44.52 44.52 44.07 44.33 41,689 +0.00(+0.00%)
Jul 03, 2008 44.52 44.52 44.07 44.33 41,689 +0.24(+0.54%)
Jul 02, 2008 45.01 45.01 43.88 44.09 1,130,999 -0.50(-1.11%)
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.