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 (%)
May 31, 2007 58.27 58.35 58.10 58.27 146,628 +0.19(+0.32%)
May 30, 2007 57.39 58.08 57.39 58.08 177,277 +0.30(+0.53%)
May 29, 2007 57.89 58.04 57.66 57.78 108,283 +0.07(+0.12%)
May 25, 2007 57.55 57.73 57.48 57.71 127,861 +0.32(+0.55%)
May 24, 2007 58.02 58.12 57.31 57.39 130,696 -0.64(-1.11%)
May 23, 2007 58.21 58.39 57.99 58.04 134,747 +0.28(+0.49%)
May 22, 2007 58.01 58.01 57.72 57.76 635,120 +0.01(+0.01%)
May 21, 2007 57.81 57.99 57.70 57.75 318,235 -0.26(-0.45%)
May 18, 2007 57.77 58.01 57.63 58.01 280,565 +0.67(+1.18%)
May 17, 2007 57.30 57.57 57.23 57.33 233,174 -0.33(-0.58%)
May 16, 2007 57.72 57.80 57.33 57.67 74,934 +0.17(+0.30%)
May 15, 2007 57.47 58.00 57.40 57.50 295,147 +0.10(+0.17%)
May 14, 2007 57.68 57.74 57.33 57.40 125,295 -0.32(-0.55%)
May 11, 2007 57.14 57.72 57.09 57.72 119,355 +1.14(+2.02%)
May 10, 2007 57.39 57.47 56.54 56.58 137,312 -1.26(-2.17%)
May 09, 2007 57.66 57.87 57.50 57.84 156,214 +0.27(+0.47%)
May 08, 2007 57.60 57.62 57.27 57.56 180,787 -0.50(-0.87%)
May 07, 2007 58.07 58.16 58.01 58.07 85,330 +0.11(+0.19%)
May 04, 2007 57.93 58.08 57.84 57.96 86,140 +0.35(+0.60%)
May 03, 2007 57.74 58.07 57.37 57.61 79,660 +0.13(+0.23%)
May 02, 2007 57.18 57.61 57.16 57.47 91,136 +0.49(+0.86%)
May 01, 2007 57.25 57.25 56.77 56.99 73,584 -0.10(-0.18%)
Apr 30, 2007 57.20 57.51 57.09 57.09 90,596 -0.15(-0.26%)
Apr 27, 2007 57.26 57.37 57.08 57.24 104,098 -0.10(-0.18%)
Apr 26, 2007 57.51 57.54 57.18 57.34 145,278 -0.33(-0.58%)
Apr 25, 2007 57.44 57.76 57.34 57.67 90,731 +0.51(+0.89%)
Apr 24, 2007 57.21 57.27 56.96 57.16 99,507 -0.14(-0.25%)
Apr 23, 2007 57.33 57.50 57.18 57.30 135,827 -0.40(-0.69%)
Apr 20, 2007 57.62 57.76 57.49 57.70 103,963 +0.67(+1.18%)
Apr 19, 2007 56.78 57.23 56.65 57.03 665,229 -0.38(-0.66%)
Apr 18, 2007 57.29 57.59 57.19 57.41 145,278 +0.00(+0.00%)
Apr 17, 2007 57.38 57.50 57.20 57.41 129,211 +0.04(+0.06%)
Apr 16, 2007 57.19 57.46 57.09 57.37 201,445 +0.70(+1.24%)
Apr 13, 2007 56.56 56.69 56.32 56.67 88,976 +0.09(+0.16%)
Apr 12, 2007 56.05 56.58 55.89 56.58 128,131 +0.55(+0.97%)
Apr 11, 2007 56.45 56.45 55.92 56.03 151,489 -0.35(-0.61%)
Apr 10, 2007 56.16 56.39 56.02 56.38 98,967 +0.48(+0.86%)
Apr 09, 2007 55.94 55.99 55.77 55.90 115,169 -0.11(-0.20%)
Apr 05, 2007 55.79 56.07 55.75 56.01 85,195 +0.30(+0.53%)
Apr 04, 2007 55.44 55.79 55.33 55.71 710,864 +0.15(+0.27%)
Apr 03, 2007 55.33 55.68 55.31 55.56 67,913 +0.50(+0.90%)
Apr 02, 2007 55.03 55.18 54.81 55.07 112,874 +0.14(+0.26%)
Mar 30, 2007 54.84 55.14 54.84 54.93 121,245 -0.10(-0.19%)
Mar 29, 2007 55.03 55.10 54.69 55.03 144,873 +0.52(+0.95%)
Mar 28, 2007 54.68 54.79 54.49 54.51 257,342 -0.56(-1.01%)
Mar 27, 2007 54.96 55.11 54.84 55.07 99,507 -0.24(-0.43%)
Mar 26, 2007 55.25 55.33 54.68 55.30 146,898 -0.01(-0.03%)
Mar 23, 2007 55.23 55.39 55.04 55.32 141,227 +0.26(+0.47%)
Mar 22, 2007 55.22 55.27 54.92 55.06 191,454 -0.12(-0.21%)
Mar 21, 2007 54.26 55.22 54.02 55.18 220,077 +1.15(+2.12%)
Mar 20, 2007 53.48 54.03 53.48 54.03 93,026 +0.46(+0.86%)
Mar 19, 2007 53.43 53.61 53.31 53.57 76,419 +0.80(+1.52%)
Mar 16, 2007 52.93 53.19 52.59 52.77 189,023 -0.11(-0.21%)
Mar 15, 2007 52.47 52.93 52.47 52.88 181,868 +0.22(+0.42%)
Mar 14, 2007 52.31 52.66 51.68 52.66 211,436 -0.14(-0.27%)
Mar 13, 2007 54.09 53.74 52.69 52.80 174,442 -1.29(-2.38%)
Mar 12, 2007 53.71 54.14 53.71 54.09 127,456 +0.23(+0.43%)
Mar 09, 2007 53.88 53.93 53.62 53.86 231,959 +0.08(+0.15%)
Mar 08, 2007 53.74 53.93 53.66 53.78 358,335 +0.67(+1.26%)
Mar 07, 2007 53.06 53.45 53.02 53.11 312,159 -0.03(-0.06%)
Mar 06, 2007 52.81 53.20 52.61 53.14 381,288 +1.56(+3.03%)
Mar 05, 2007 51.92 52.33 51.58 51.58 547,359 -1.04(-1.97%)
Mar 02, 2007 52.87 53.08 52.59 52.62 122,865 -0.62(-1.17%)
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.