EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.33 39.44 38.90 39.00 331,203 -0.34(-0.85%)
Dec 28, 2007 39.40 39.48 39.29 39.34 354,058 +0.30(+0.78%)
Dec 27, 2007 39.34 39.34 39.03 39.03 246,846 -0.08(-0.19%)
Dec 26, 2007 39.01 39.22 38.97 39.11 219,726 +0.15(+0.39%)
Dec 24, 2007 38.21 39.54 37.94 38.96 82,466 -0.03(-0.07%)
Dec 21, 2007 38.65 38.98 38.65 38.98 192,053 +0.67(+1.75%)
Dec 20, 2007 37.81 38.77 37.81 38.31 220,833 -1.52(-3.81%)
Dec 19, 2007 40.19 40.31 39.75 39.83 316,767 -0.46(-1.13%)
Dec 18, 2007 40.41 40.49 39.74 40.28 394,068 +0.56(+1.42%)
Dec 17, 2007 40.16 40.31 39.67 39.72 1,203,606 -1.01(-2.48%)
Dec 14, 2007 41.15 41.26 40.72 40.73 264,741 -1.08(-2.58%)
Dec 13, 2007 41.79 42.32 41.46 41.81 217,143 -0.94(-2.19%)
Dec 12, 2007 43.18 43.22 42.39 42.75 211,977 +0.76(+1.81%)
Dec 11, 2007 42.86 43.05 41.87 41.99 551,437 -1.10(-2.55%)
Dec 10, 2007 42.83 43.15 42.62 43.09 164,564 +0.42(+0.98%)
Dec 07, 2007 42.62 42.76 42.60 42.67 317,145 -0.22(-0.52%)
Dec 06, 2007 42.17 42.89 42.17 42.89 284,297 +0.60(+1.41%)
Dec 05, 2007 41.96 42.41 41.96 42.30 99,993 +0.66(+1.58%)
Dec 04, 2007 41.38 41.77 41.38 41.64 43,354 -0.29(-0.70%)
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.