EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 55.82 56.04 55.47 55.84 75,879 +1.13(+2.06%)
Aug 30, 2007 54.33 55.16 54.33 54.72 75,609 -0.54(-0.97%)
Aug 29, 2007 54.57 55.26 54.30 55.25 117,599 +1.45(+2.69%)
Aug 28, 2007 54.88 54.91 53.70 53.81 84,250 -1.50(-2.72%)
Aug 27, 2007 55.52 55.52 55.19 55.31 69,398 -0.39(-0.71%)
Aug 24, 2007 54.95 55.76 54.82 55.71 402,890 +0.77(+1.40%)
Aug 23, 2007 55.19 55.19 54.53 54.93 373,997 +0.27(+0.49%)
Aug 22, 2007 54.36 54.71 54.25 54.67 81,415 +1.21(+2.26%)
Aug 21, 2007 53.42 53.82 53.33 53.46 85,465 -0.21(-0.39%)
Aug 20, 2007 53.87 53.87 52.99 53.67 109,633 +0.17(+0.32%)
Aug 17, 2007 53.95 53.95 52.99 53.50 416,257 +0.84(+1.60%)
Aug 16, 2007 52.22 52.65 51.30 52.65 798,356 -0.27(-0.52%)
Aug 15, 2007 52.97 54.06 52.40 52.93 252,481 -1.21(-2.24%)
Aug 14, 2007 55.22 55.22 54.01 54.14 141,227 -0.60(-1.10%)
Aug 13, 2007 55.18 55.30 54.73 54.74 72,369 +0.08(+0.15%)
Aug 10, 2007 54.14 54.81 54.02 54.66 208,466 -0.88(-1.59%)
Aug 09, 2007 55.65 56.17 55.41 55.54 101,127 -1.76(-3.08%)
Aug 08, 2007 57.03 57.55 56.94 57.30 82,765 +0.68(+1.19%)
Aug 07, 2007 55.93 56.81 55.88 56.63 89,381 +0.51(+0.91%)
Aug 06, 2007 55.90 56.30 55.41 56.12 377,237 +0.54(+0.97%)
Aug 03, 2007 55.84 56.61 55.56 55.58 87,491 -1.03(-1.82%)
Aug 02, 2007 56.42 56.74 56.13 56.61 129,346 +0.41(+0.72%)
Aug 01, 2007 55.81 56.62 55.70 56.20 289,746 -0.25(-0.45%)
Jul 31, 2007 57.11 57.23 56.45 56.45 111,659 +0.12(+0.21%)
Jul 30, 2007 56.12 56.56 55.93 56.33 114,629 +0.74(+1.33%)
Jul 27, 2007 56.19 56.44 55.56 55.59 544,388 -0.81(-1.43%)
Jul 26, 2007 57.06 58.30 55.81 56.40 203,605 -1.82(-3.13%)
Jul 25, 2007 59.75 59.75 57.80 58.22 309,054 -0.13(-0.22%)
Jul 24, 2007 59.03 59.04 58.15 58.35 870,185 -0.90(-1.53%)
Jul 23, 2007 59.46 59.54 59.19 59.25 118,274 +0.25(+0.43%)
Jul 20, 2007 59.56 59.58 58.83 59.00 48,876 -0.55(-0.92%)
Jul 19, 2007 59.81 59.90 59.55 59.55 158,105 +0.15(+0.25%)
Jul 18, 2007 59.44 59.58 59.01 59.40 171,606 -0.29(-0.48%)
Jul 17, 2007 59.73 59.87 59.62 59.69 719,641 -0.03(-0.05%)
Jul 16, 2007 59.93 60.03 59.72 59.72 149,058 -0.16(-0.27%)
Jul 13, 2007 59.98 60.01 59.78 59.88 90,056 -0.04(-0.06%)
Jul 12, 2007 59.25 59.92 59.19 59.92 119,085 +0.91(+1.54%)
Jul 11, 2007 58.62 59.08 58.62 59.01 72,099 +0.33(+0.57%)
Jul 10, 2007 59.07 59.20 58.61 58.67 115,439 -0.61(-1.04%)
Jul 09, 2007 59.44 59.52 59.29 59.29 94,781 +0.16(+0.26%)
Jul 06, 2007 58.84 59.17 58.84 59.13 81,955 +0.35(+0.59%)
Jul 05, 2007 59.10 59.10 58.47 58.79 311,349 -0.35(-0.59%)
Jul 03, 2007 59.10 59.13 59.00 59.13 74,124 +0.39(+0.66%)
Jul 02, 2007 58.44 58.75 58.02 58.75 58,597 +0.73(+1.25%)
Jun 29, 2007 58.14 58.35 57.79 58.02 89,921 +0.32(+0.55%)
Jun 28, 2007 57.68 57.99 57.67 57.70 103,963 +0.13(+0.23%)
Jun 27, 2007 57.06 57.57 56.96 57.57 68,993 +0.07(+0.12%)
Jun 26, 2007 57.93 57.93 57.44 57.50 59,407 +0.01(+0.02%)
Jun 25, 2007 57.70 58.10 57.39 57.49 61,297 -0.06(-0.10%)
Jun 22, 2007 58.21 58.21 57.42 57.55 63,863 -0.76(-1.31%)
Jun 21, 2007 57.99 58.47 57.84 58.31 111,524 +0.36(+0.63%)
Jun 20, 2007 58.89 58.89 57.95 57.95 105,718 -0.55(-0.94%)
Jun 19, 2007 58.49 58.57 58.33 58.50 119,490 +0.19(+0.32%)
Jun 18, 2007 58.65 58.65 58.27 58.31 105,583 -0.14(-0.24%)
Jun 15, 2007 58.51 58.58 58.30 58.45 167,961 +0.70(+1.21%)
Jun 14, 2007 57.34 57.83 57.33 57.76 70,073 +0.46(+0.80%)
Jun 13, 2007 56.77 57.31 56.77 57.30 119,760 +0.59(+1.05%)
Jun 12, 2007 57.08 57.33 56.65 56.70 189,428 -0.89(-1.54%)
Jun 11, 2007 57.45 57.79 57.30 57.59 59,137 -0.03(-0.06%)
Jun 08, 2007 56.99 57.66 56.97 57.62 224,128 +0.60(+1.06%)
Jun 07, 2007 57.62 57.95 56.90 57.02 144,873 -0.99(-1.71%)
Jun 06, 2007 58.61 58.61 57.90 58.01 110,714 -0.61(-1.05%)
Jun 05, 2007 58.89 58.93 58.42 58.63 95,592 -0.21(-0.35%)
Jun 04, 2007 58.51 58.93 58.51 58.84 141,497 +0.09(+0.15%)
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.