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 (%)
Feb 29, 2008 35.64 35.64 35.04 35.04 239,822 -0.98(-2.73%)
Feb 28, 2008 36.04 36.25 35.93 36.02 161,413 -0.34(-0.94%)
Feb 27, 2008 36.14 36.62 36.06 36.36 701,188 -0.08(-0.21%)
Feb 26, 2008 35.80 36.50 35.77 36.44 225,213 +0.68(+1.90%)
Feb 25, 2008 35.47 35.79 35.22 35.76 130,169 +0.60(+1.70%)
Feb 22, 2008 35.23 35.23 34.53 35.16 167,059 +0.44(+1.26%)
Feb 21, 2008 35.21 35.23 34.72 34.72 214,464 -0.18(-0.53%)
Feb 20, 2008 34.49 35.05 34.45 34.91 158,651 -0.16(-0.45%)
Feb 19, 2008 35.40 35.52 34.97 35.07 214,909 +0.44(+1.27%)
Feb 18, 2008 34.59 34.66 34.39 34.63 0 +0.00(+0.00%)
Feb 15, 2008 34.59 34.66 34.39 34.63 169,285 -0.07(-0.19%)
Feb 14, 2008 34.99 35.11 34.65 34.69 139,610 -0.24(-0.68%)
Feb 13, 2008 34.79 34.99 34.54 34.93 115,189 +0.34(+0.99%)
Feb 12, 2008 34.52 34.94 34.42 34.59 173,144 +0.69(+2.03%)
Feb 11, 2008 34.01 34.06 33.55 33.90 335,962 +0.04(+0.13%)
Feb 08, 2008 33.79 34.17 33.66 33.86 190,477 -0.37(-1.09%)
Feb 07, 2008 34.05 34.50 33.96 34.23 194,063 -0.12(-0.36%)
Feb 06, 2008 34.71 34.89 34.35 34.36 74,334 -0.11(-0.31%)
Feb 05, 2008 35.02 35.20 34.46 34.46 162,163 -1.48(-4.12%)
Feb 04, 2008 36.36 36.36 35.87 35.95 330,287 -0.41(-1.12%)
Feb 01, 2008 36.25 36.42 35.93 36.35 288,247 +0.52(+1.45%)
Jan 31, 2008 34.89 36.16 34.81 35.83 182,275 +0.21(+0.58%)
Jan 30, 2008 35.37 36.28 35.27 35.63 199,372 -0.09(-0.26%)
Jan 29, 2008 35.74 35.92 35.38 35.72 443,279 +0.14(+0.38%)
Jan 28, 2008 35.02 35.61 34.79 35.58 184,761 +0.60(+1.71%)
Jan 25, 2008 36.02 36.18 34.84 34.99 270,581 -0.44(-1.24%)
Jan 24, 2008 35.12 35.47 34.91 35.42 349,228 +0.86(+2.49%)
Jan 23, 2008 33.04 34.88 32.58 34.56 638,768 -0.02(-0.05%)
Jan 22, 2008 33.28 34.77 33.20 34.58 714,636 -1.06(-2.97%)
Jan 21, 2008 36.11 36.34 35.39 35.64 0 +0.00(+0.00%)
Jan 18, 2008 36.11 36.34 35.39 35.64 391,903 -0.04(-0.11%)
Jan 17, 2008 36.66 36.75 35.52 35.67 314,875 -0.59(-1.62%)
Jan 16, 2008 36.81 37.01 36.16 36.26 366,337 -0.73(-1.96%)
Jan 15, 2008 37.62 37.66 36.85 36.99 424,471 -1.20(-3.14%)
Jan 14, 2008 38.26 38.34 38.04 38.18 282,242 +0.54(+1.44%)
Jan 11, 2008 38.08 38.08 37.52 37.64 214,922 -0.63(-1.66%)
Jan 10, 2008 37.92 38.41 37.83 38.28 203,087 +0.05(+0.13%)
Jan 09, 2008 38.07 38.35 37.83 38.23 489,618 +0.22(+0.57%)
Jan 08, 2008 38.54 38.84 37.97 38.01 722,471 -0.49(-1.27%)
Jan 07, 2008 38.51 38.58 38.19 38.50 377,668 +0.21(+0.54%)
Jan 04, 2008 38.93 39.04 38.23 38.29 209,598 -0.79(-2.01%)
Jan 03, 2008 39.18 39.24 39.00 39.08 249,067 +0.15(+0.39%)
Jan 02, 2008 39.49 39.49 38.86 38.93 489,681 -0.09(-0.24%)
Jan 01, 2008 39.35 39.46 38.92 39.02 331,030 +0.00(+0.00%)
Dec 31, 2007 39.35 39.46 38.92 39.02 331,030 -0.34(-0.85%)
Dec 28, 2007 39.42 39.50 39.31 39.36 353,872 +0.30(+0.78%)
Dec 27, 2007 39.36 39.36 39.05 39.05 246,716 -0.08(-0.19%)
Dec 26, 2007 39.03 39.24 38.99 39.13 219,611 +0.15(+0.39%)
Dec 24, 2007 38.23 39.56 37.96 38.98 82,423 -0.03(-0.07%)
Dec 21, 2007 38.67 39.00 38.67 39.00 191,952 +0.67(+1.75%)
Dec 20, 2007 37.83 38.79 37.83 38.33 220,717 -1.52(-3.81%)
Dec 19, 2007 40.21 40.33 39.77 39.85 316,601 -0.46(-1.13%)
Dec 18, 2007 40.43 40.51 39.76 40.31 393,862 +0.56(+1.42%)
Dec 17, 2007 40.19 40.33 39.69 39.74 1,202,975 -1.01(-2.48%)
Dec 14, 2007 41.17 41.28 40.74 40.75 264,603 -1.08(-2.58%)
Dec 13, 2007 41.81 42.34 41.48 41.83 217,029 -0.94(-2.19%)
Dec 12, 2007 43.20 43.24 42.41 42.77 211,866 +0.76(+1.81%)
Dec 11, 2007 42.88 43.07 41.89 42.01 551,148 -1.10(-2.55%)
Dec 10, 2007 42.85 43.17 42.64 43.11 164,477 +0.42(+0.98%)
Dec 07, 2007 42.64 42.78 42.62 42.69 316,979 -0.22(-0.52%)
Dec 06, 2007 42.19 42.91 42.19 42.91 284,148 +0.60(+1.41%)
Dec 05, 2007 41.98 42.44 41.98 42.32 99,940 +0.66(+1.58%)
Dec 04, 2007 41.40 41.79 41.40 41.66 43,332 -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.