EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.80 41.88 41.31 41.31 152,572 +0.09(+0.21%)
Jul 30, 2007 41.07 41.39 40.93 41.23 156,631 +0.54(+1.33%)
Jul 27, 2007 41.12 41.30 40.66 40.69 743,859 -0.59(-1.43%)
Jul 26, 2007 41.76 42.66 40.84 41.28 278,209 -1.33(-3.13%)
Jul 25, 2007 43.73 43.73 42.30 42.61 422,295 -0.09(-0.22%)
Jul 24, 2007 43.20 43.21 42.56 42.70 1,189,031 -0.66(-1.53%)
Jul 23, 2007 43.51 43.57 43.31 43.36 161,612 +0.18(+0.43%)
Jul 20, 2007 43.59 43.60 43.05 43.18 66,785 -0.40(-0.92%)
Jul 19, 2007 43.77 43.84 43.58 43.58 216,036 +0.11(+0.25%)
Jul 18, 2007 43.50 43.60 43.19 43.47 234,485 -0.21(-0.48%)
Jul 17, 2007 43.71 43.82 43.63 43.68 983,326 -0.02(-0.05%)
Jul 16, 2007 43.86 43.93 43.70 43.70 203,675 -0.12(-0.27%)
Jul 13, 2007 43.90 43.92 43.75 43.82 123,054 -0.03(-0.06%)
Jul 12, 2007 43.36 43.85 43.32 43.85 162,719 +0.67(+1.54%)
Jul 11, 2007 42.90 43.24 42.90 43.18 98,517 +0.24(+0.57%)
Jul 10, 2007 43.23 43.33 42.89 42.94 157,738 -0.45(-1.04%)
Jul 09, 2007 43.50 43.56 43.39 43.39 129,511 +0.11(+0.26%)
Jul 06, 2007 43.06 43.30 43.06 43.28 111,984 +0.25(+0.59%)
Jul 05, 2007 43.25 43.25 42.79 43.02 425,431 -0.25(-0.59%)
Jul 03, 2007 43.25 43.28 43.18 43.28 101,284 +0.28(+0.66%)
Jul 02, 2007 42.77 42.99 42.46 42.99 80,068 +0.53(+1.25%)
Jun 29, 2007 42.55 42.70 42.29 42.46 122,869 +0.23(+0.55%)
Jun 28, 2007 42.21 42.44 42.21 42.23 142,056 +0.10(+0.23%)
Jun 27, 2007 41.76 42.13 41.68 42.13 94,273 +0.05(+0.12%)
Jun 26, 2007 42.40 42.40 42.03 42.08 81,175 +0.01(+0.02%)
Jun 25, 2007 42.22 42.52 42.00 42.08 83,758 -0.04(-0.10%)
Jun 22, 2007 42.60 42.60 42.02 42.12 87,263 -0.56(-1.31%)
Jun 21, 2007 42.44 42.79 42.33 42.67 152,387 +0.27(+0.63%)
Jun 20, 2007 43.10 43.10 42.41 42.41 144,454 -0.40(-0.94%)
Jun 19, 2007 42.80 42.86 42.69 42.81 163,272 +0.14(+0.32%)
Jun 18, 2007 42.92 42.92 42.65 42.67 144,270 -0.10(-0.24%)
Jun 15, 2007 42.82 42.87 42.67 42.78 229,504 +0.51(+1.21%)
Jun 14, 2007 41.96 42.32 41.95 42.27 95,749 +0.34(+0.80%)
Jun 13, 2007 41.55 41.94 41.55 41.93 163,641 +0.43(+1.04%)
Jun 12, 2007 41.77 41.95 41.46 41.50 258,838 -0.65(-1.54%)
Jun 11, 2007 42.05 42.29 41.94 42.15 80,806 -0.02(-0.06%)
Jun 08, 2007 41.71 42.20 41.69 42.17 306,251 +0.44(+1.06%)
Jun 07, 2007 42.17 42.41 41.64 41.73 197,956 -0.73(-1.71%)
Jun 06, 2007 42.90 42.90 42.38 42.46 151,280 -0.45(-1.05%)
Jun 05, 2007 43.10 43.12 42.76 42.91 130,618 -0.15(-0.35%)
Jun 04, 2007 42.82 43.13 42.82 43.06 193,344 +0.07(+0.15%)
Jun 01, 2007 42.90 43.02 42.86 42.99 181,537 +0.35(+0.83%)
May 31, 2007 42.64 42.70 42.52 42.64 200,355 +0.14(+0.32%)
May 30, 2007 42.00 42.51 42.00 42.51 242,234 +0.22(+0.53%)
May 29, 2007 42.37 42.47 42.20 42.28 147,960 +0.05(+0.12%)
May 25, 2007 42.12 42.25 42.07 42.24 174,711 +0.23(+0.55%)
May 24, 2007 42.46 42.54 41.94 42.00 178,585 -0.47(-1.11%)
May 23, 2007 42.60 42.73 42.44 42.47 184,120 +0.21(+0.49%)
May 22, 2007 42.46 42.46 42.24 42.27 867,836 +0.01(+0.01%)
May 21, 2007 42.31 42.44 42.22 42.26 434,840 -0.19(-0.45%)
May 18, 2007 42.28 42.46 42.18 42.45 383,368 +0.49(+1.18%)
May 17, 2007 41.93 42.13 41.88 41.96 318,612 -0.24(-0.58%)
May 16, 2007 42.24 42.30 41.96 42.20 102,391 +0.12(+0.30%)
May 15, 2007 42.06 42.45 42.01 42.08 403,292 +0.07(+0.17%)
May 14, 2007 42.21 42.26 41.96 42.01 171,205 -0.23(-0.55%)
May 11, 2007 41.82 42.24 41.78 42.24 163,088 +0.83(+2.02%)
May 10, 2007 42.00 42.06 41.38 41.41 187,625 -0.92(-2.17%)
May 09, 2007 42.20 42.35 42.08 42.33 213,453 +0.20(+0.47%)
May 08, 2007 42.15 42.17 41.91 42.13 247,030 -0.37(-0.87%)
May 07, 2007 42.50 42.57 42.46 42.50 116,597 +0.08(+0.19%)
May 04, 2007 42.39 42.51 42.33 42.41 117,703 +0.25(+0.60%)
May 03, 2007 42.26 42.50 41.99 42.16 108,848 +0.10(+0.23%)
May 02, 2007 41.85 42.16 41.83 42.06 124,530 +0.36(+0.86%)
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.