EAFE Value Ishares MSCI ETF (NY: EFV )

47.64 +0.44 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 64.33 66.67 64.18 66.07 98,852 +0.38(+0.58%)
Jan 30, 2008 65.22 66.89 65.04 65.69 108,124 -0.17(-0.26%)
Jan 29, 2008 65.91 66.23 65.23 65.86 240,400 +0.25(+0.38%)
Jan 28, 2008 64.57 65.66 64.15 65.61 100,200 +1.10(+1.71%)
Jan 25, 2008 66.42 66.71 64.24 64.51 146,742 -0.81(-1.24%)
Jan 24, 2008 64.76 65.41 64.38 65.32 189,394 +1.59(+2.49%)
Jan 23, 2008 60.92 64.32 60.07 63.73 346,418 -0.03(-0.05%)
Jan 22, 2008 61.36 64.11 61.21 63.76 387,563 -1.95(-2.97%)
Jan 21, 2008 66.59 67.00 65.25 65.71 0 +0.00(+0.00%)
Jan 18, 2008 66.59 67.00 65.25 65.71 212,538 -0.07(-0.11%)
Jan 17, 2008 67.59 67.77 65.49 65.78 170,764 -1.08(-1.62%)
Jan 16, 2008 67.88 68.25 66.67 66.86 198,673 -1.34(-1.96%)
Jan 15, 2008 69.37 69.43 67.95 68.20 230,200 -2.21(-3.14%)
Jan 14, 2008 70.55 70.70 70.15 70.41 153,066 +1.00(+1.44%)
Jan 11, 2008 70.21 70.21 69.19 69.41 116,557 -1.17(-1.66%)
Jan 10, 2008 69.92 70.83 69.75 70.58 110,139 +0.09(+0.13%)
Jan 09, 2008 70.19 70.72 69.75 70.49 265,531 +0.40(+0.57%)
Jan 08, 2008 71.06 71.61 70.01 70.09 391,812 -0.90(-1.27%)
Jan 07, 2008 71.01 71.14 70.42 70.99 204,818 +0.38(+0.54%)
Jan 04, 2008 71.79 71.98 70.49 70.61 113,670 -1.45(-2.01%)
Jan 03, 2008 72.24 72.36 71.91 72.06 135,075 +0.28(+0.39%)
Jan 02, 2008 72.81 72.82 71.65 71.78 265,565 -0.17(-0.24%)
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.