EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.19 48.72 48.19 48.54 64,689 +0.25(+0.52%)
Mar 28, 2008 48.62 48.76 48.27 48.29 521,391 -0.14(-0.29%)
Mar 27, 2008 49.15 49.19 48.37 48.43 101,937 -0.09(-0.18%)
Mar 26, 2008 48.46 48.65 48.25 48.52 167,519 +0.07(+0.14%)
Mar 25, 2008 48.20 48.58 47.91 48.45 75,474 +0.84(+1.76%)
Mar 24, 2008 47.30 47.93 47.15 47.62 124,523 +0.84(+1.81%)
Mar 21, 2008 45.87 46.77 45.61 46.77 144,468 +0.00(+0.00%)
Mar 20, 2008 45.87 46.77 45.61 46.77 144,468 +0.81(+1.76%)
Mar 19, 2008 47.36 47.43 45.88 45.96 99,141 -1.57(-3.30%)
Mar 18, 2008 46.88 47.56 46.82 47.53 118,663 +1.64(+3.58%)
Mar 17, 2008 45.55 46.29 45.29 45.89 64,504 -0.78(-1.67%)
Mar 14, 2008 48.05 48.05 46.33 46.67 152,473 -1.30(-2.70%)
Mar 13, 2008 47.15 48.13 46.96 47.96 82,178 -0.03(-0.06%)
Mar 12, 2008 48.25 48.47 47.89 47.99 61,585 +0.14(+0.29%)
Mar 11, 2008 47.64 47.86 47.07 47.85 93,971 +1.72(+3.72%)
Mar 10, 2008 46.91 46.91 46.05 46.13 71,776 -0.29(-0.62%)
Mar 07, 2008 46.66 47.08 46.19 46.42 136,633 -0.61(-1.29%)
Mar 06, 2008 47.77 47.81 46.98 47.03 52,313 -0.83(-1.73%)
Mar 05, 2008 47.77 48.19 47.53 47.86 131,371 +0.47(+1.00%)
Mar 04, 2008 47.09 47.41 46.76 47.39 282,455 -0.62(-1.30%)
Mar 03, 2008 47.85 48.12 47.65 48.01 173,938 +0.16(+0.32%)
Feb 29, 2008 48.68 48.68 47.85 47.85 175,604 -1.34(-2.73%)
Feb 28, 2008 49.22 49.51 49.08 49.19 118,191 -0.47(-0.94%)
Feb 27, 2008 49.36 50.01 49.25 49.66 513,429 -0.10(-0.21%)
Feb 26, 2008 48.89 49.85 48.85 49.76 164,907 +0.93(+1.90%)
Feb 25, 2008 48.45 48.88 48.10 48.84 95,313 +0.81(+1.70%)
Feb 22, 2008 48.12 48.12 47.16 48.02 122,325 +0.60(+1.26%)
Feb 21, 2008 48.09 48.11 47.42 47.42 157,037 -0.25(-0.53%)
Feb 20, 2008 47.11 47.87 47.05 47.68 116,168 -0.21(-0.45%)
Feb 19, 2008 48.35 48.52 47.76 47.89 157,362 +0.60(+1.27%)
Feb 18, 2008 47.25 47.34 46.96 47.29 0 +0.00(+0.00%)
Feb 15, 2008 47.25 47.34 46.96 47.29 123,955 -0.09(-0.19%)
Feb 14, 2008 47.79 47.95 47.33 47.38 102,226 -0.33(-0.68%)
Feb 13, 2008 47.51 47.78 47.16 47.71 84,345 +0.47(+0.99%)
Feb 12, 2008 47.14 47.72 47.01 47.24 126,781 +0.94(+2.03%)
Feb 11, 2008 46.45 46.51 45.82 46.30 246,001 +0.06(+0.13%)
Feb 08, 2008 46.14 46.66 45.96 46.24 139,472 -0.51(-1.09%)
Feb 07, 2008 46.51 47.12 46.38 46.75 142,098 -0.17(-0.36%)
Feb 06, 2008 47.40 47.65 46.91 46.92 54,429 -0.15(-0.31%)
Feb 05, 2008 47.82 48.08 47.07 47.07 118,740 -2.02(-4.12%)
Feb 04, 2008 49.66 49.66 48.99 49.09 241,845 -0.56(-1.12%)
Feb 01, 2008 49.50 49.73 49.08 49.65 211,062 +0.71(+1.45%)
Jan 31, 2008 47.65 49.38 47.53 48.93 133,467 +0.28(+0.58%)
Jan 30, 2008 48.30 49.54 48.17 48.65 145,985 -0.12(-0.26%)
Jan 29, 2008 48.82 49.05 48.31 48.78 324,581 +0.19(+0.38%)
Jan 28, 2008 47.82 48.63 47.51 48.59 135,287 +0.81(+1.71%)
Jan 25, 2008 49.19 49.41 47.58 47.78 198,126 -0.60(-1.24%)
Jan 24, 2008 47.96 48.45 47.68 48.38 255,714 +1.18(+2.50%)
Jan 23, 2008 45.12 47.64 44.49 47.20 467,723 -0.02(-0.05%)
Jan 22, 2008 45.45 47.48 45.34 47.22 523,276 -1.44(-2.97%)
Jan 21, 2008 49.32 49.62 48.33 48.67 0 +0.00(+0.00%)
Jan 18, 2008 49.32 49.62 48.33 48.67 286,962 -0.05(-0.11%)
Jan 17, 2008 50.06 50.19 48.51 48.72 230,560 -0.80(-1.62%)
Jan 16, 2008 50.28 50.55 49.38 49.52 268,242 -0.99(-1.96%)
Jan 15, 2008 51.38 51.43 50.33 50.51 310,809 -1.64(-3.14%)
Jan 14, 2008 52.25 52.37 51.96 52.15 206,665 +0.74(+1.44%)
Jan 11, 2008 52.00 52.00 51.24 51.41 157,371 -0.87(-1.66%)
Jan 10, 2008 51.79 52.46 51.66 52.27 148,706 +0.07(+0.13%)
Jan 09, 2008 51.99 52.38 51.66 52.21 358,512 +0.30(+0.57%)
Jan 08, 2008 52.63 53.04 51.85 51.91 529,013 -0.67(-1.27%)
Jan 07, 2008 52.59 52.69 52.16 52.58 276,539 +0.28(+0.54%)
Jan 04, 2008 53.17 53.31 52.21 52.30 153,473 -1.07(-2.01%)
Jan 03, 2008 53.50 53.59 53.26 53.37 182,374 +0.21(+0.39%)
Jan 02, 2008 53.93 53.93 53.07 53.16 358,558 -0.13(-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.