EAFE Value Ishares MSCI ETF (NY: EFV )

54.39 -0.11 (-0.20%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 53.40 53.50 53.25 53.47 169,041 +0.03(+0.06%)
Dec 28, 2006 53.50 53.51 53.25 53.45 278,810 +0.12(+0.22%)
Dec 27, 2006 53.05 53.33 53.00 53.33 204,685 +0.59(+1.12%)
Dec 26, 2006 52.59 52.79 52.59 52.73 81,685 -0.11(-0.21%)
Dec 22, 2006 52.88 52.96 52.45 52.85 158,645 +0.04(+0.07%)
Dec 21, 2006 52.83 52.85 52.51 52.81 233,444 -0.81(-1.52%)
Dec 20, 2006 53.98 53.98 53.43 53.62 243,975 -0.06(-0.11%)
Dec 19, 2006 53.37 53.70 53.25 53.68 187,403 +0.19(+0.36%)
Dec 18, 2006 53.71 53.75 53.27 53.49 99,642 +0.16(+0.29%)
Dec 15, 2006 53.79 53.79 53.29 53.33 249,646 -0.34(-0.63%)
Dec 14, 2006 53.51 53.71 53.47 53.67 173,766 +0.30(+0.56%)
Dec 13, 2006 53.30 53.41 53.13 53.38 211,571 +0.16(+0.31%)
Dec 12, 2006 53.03 53.25 52.84 53.22 242,355 +0.30(+0.56%)
Dec 11, 2006 52.74 53.06 52.66 52.92 61,432 +0.31(+0.59%)
Dec 08, 2006 52.87 52.99 52.53 52.61 207,926 -0.11(-0.21%)
Dec 07, 2006 52.88 52.99 52.65 52.72 115,709 +0.19(+0.35%)
Dec 06, 2006 52.72 52.77 52.45 52.53 383,988 -0.24(-0.46%)
Dec 05, 2006 52.47 52.82 52.42 52.78 216,702 +0.34(+0.65%)
Dec 04, 2006 52.19 52.59 52.16 52.44 209,141 +0.38(+0.72%)
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.