EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 35.62 35.62 35.02 35.02 239,948 -0.98(-2.73%)
Feb 28, 2008 36.02 36.24 35.92 36.00 161,497 -0.34(-0.94%)
Feb 27, 2008 36.12 36.60 36.04 36.34 701,556 -0.08(-0.21%)
Feb 26, 2008 35.78 36.48 35.75 36.42 225,331 +0.68(+1.90%)
Feb 25, 2008 35.45 35.77 35.20 35.74 130,238 +0.60(+1.70%)
Feb 22, 2008 35.22 35.22 34.52 35.15 167,147 +0.44(+1.26%)
Feb 21, 2008 35.19 35.21 34.71 34.71 214,577 -0.18(-0.53%)
Feb 20, 2008 34.47 35.03 34.43 34.89 158,734 -0.16(-0.45%)
Feb 19, 2008 35.38 35.51 34.95 35.05 215,021 +0.44(+1.27%)
Feb 18, 2008 34.58 34.64 34.37 34.61 0 +0.00(+0.00%)
Feb 15, 2008 34.58 34.64 34.37 34.61 169,373 -0.07(-0.19%)
Feb 14, 2008 34.97 35.09 34.64 34.67 139,684 -0.24(-0.68%)
Feb 13, 2008 34.77 34.97 34.52 34.91 115,250 +0.34(+0.99%)
Feb 12, 2008 34.50 34.92 34.40 34.57 173,235 +0.69(+2.03%)
Feb 11, 2008 33.99 34.04 33.53 33.88 336,138 +0.04(+0.13%)
Feb 08, 2008 33.77 34.15 33.64 33.84 190,577 -0.37(-1.09%)
Feb 07, 2008 34.03 34.48 33.94 34.21 194,165 -0.12(-0.36%)
Feb 06, 2008 34.69 34.87 34.33 34.34 74,373 -0.11(-0.31%)
Feb 05, 2008 35.00 35.18 34.45 34.45 162,248 -1.48(-4.12%)
Feb 04, 2008 36.34 36.34 35.86 35.93 330,460 -0.41(-1.12%)
Feb 01, 2008 36.23 36.40 35.92 36.33 288,398 +0.52(+1.45%)
Jan 31, 2008 34.87 36.14 34.79 35.81 182,371 +0.20(+0.58%)
Jan 30, 2008 35.35 36.26 35.25 35.61 199,476 -0.09(-0.26%)
Jan 29, 2008 35.73 35.90 35.36 35.70 443,511 +0.14(+0.38%)
Jan 28, 2008 35.00 35.59 34.77 35.56 184,857 +0.60(+1.71%)
Jan 25, 2008 36.00 36.16 34.82 34.97 270,722 -0.44(-1.24%)
Jan 24, 2008 35.10 35.45 34.90 35.41 349,411 +0.86(+2.49%)
Jan 23, 2008 33.02 34.86 32.56 34.54 639,103 -0.02(-0.05%)
Jan 22, 2008 33.26 34.75 33.18 34.56 715,011 -1.06(-2.97%)
Jan 21, 2008 36.09 36.32 35.37 35.62 0 +0.00(+0.00%)
Jan 18, 2008 36.09 36.32 35.37 35.62 392,109 -0.04(-0.11%)
Jan 17, 2008 36.64 36.73 35.50 35.66 315,040 -0.59(-1.62%)
Jan 16, 2008 36.79 36.99 36.14 36.24 366,529 -0.73(-1.96%)
Jan 15, 2008 37.60 37.64 36.83 36.97 424,693 -1.20(-3.14%)
Jan 14, 2008 38.24 38.32 38.02 38.16 282,389 +0.54(+1.44%)
Jan 11, 2008 38.06 38.06 37.50 37.62 215,034 -0.63(-1.66%)
Jan 10, 2008 37.90 38.39 37.81 38.26 203,194 +0.05(+0.13%)
Jan 09, 2008 38.05 38.33 37.81 38.21 489,875 +0.22(+0.57%)
Jan 08, 2008 38.52 38.81 37.95 37.99 722,850 -0.49(-1.27%)
Jan 07, 2008 38.49 38.56 38.17 38.48 377,866 +0.21(+0.54%)
Jan 04, 2008 38.91 39.02 38.21 38.27 209,708 -0.79(-2.01%)
Jan 03, 2008 39.16 39.22 38.98 39.06 249,198 +0.15(+0.39%)
Jan 02, 2008 39.47 39.47 38.84 38.91 489,938 -0.09(-0.24%)
Jan 01, 2008 39.33 39.44 38.90 39.00 331,203 +0.00(+0.00%)
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.