EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.29 35.67 35.29 35.54 88,346 +0.18(+0.52%)
Mar 28, 2008 35.60 35.71 35.34 35.36 712,062 -0.10(-0.29%)
Mar 27, 2008 35.99 36.02 35.42 35.46 139,216 -0.07(-0.18%)
Mar 26, 2008 35.48 35.62 35.33 35.53 228,781 +0.05(+0.14%)
Mar 25, 2008 35.29 35.57 35.08 35.48 103,075 +0.61(+1.76%)
Mar 24, 2008 34.63 35.10 34.52 34.87 170,061 +0.62(+1.81%)
Mar 21, 2008 33.59 34.25 33.40 34.25 197,299 +0.00(+0.00%)
Mar 20, 2008 33.59 34.25 33.40 34.25 197,299 +0.59(+1.76%)
Mar 19, 2008 34.68 34.73 33.59 33.66 135,397 -1.15(-3.30%)
Mar 18, 2008 34.33 34.83 34.29 34.81 162,058 +1.20(+3.58%)
Mar 17, 2008 33.35 33.90 33.16 33.60 88,093 -0.57(-1.67%)
Mar 14, 2008 35.19 35.19 33.93 34.17 208,232 -0.95(-2.70%)
Mar 13, 2008 34.52 35.25 34.39 35.12 112,230 -0.02(-0.06%)
Mar 12, 2008 35.33 35.49 35.06 35.14 84,106 +0.10(+0.29%)
Mar 11, 2008 34.88 35.04 34.46 35.04 128,337 +1.26(+3.72%)
Mar 10, 2008 34.35 34.35 33.72 33.78 98,024 -0.21(-0.62%)
Mar 07, 2008 34.17 34.47 33.82 33.99 186,599 -0.44(-1.29%)
Mar 06, 2008 34.98 35.01 34.40 34.44 71,444 -0.61(-1.73%)
Mar 05, 2008 34.98 35.29 34.80 35.04 179,413 +0.35(+1.00%)
Mar 04, 2008 34.48 34.71 34.24 34.70 385,748 -0.46(-1.30%)
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.