EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.03 28.37 28.03 28.37 11,807 +0.49(+1.77%)
Aug 30, 2005 27.85 27.88 27.76 27.88 12,176 -0.02(-0.06%)
Aug 29, 2005 27.88 27.94 27.87 27.89 40,218 -0.08(-0.27%)
Aug 26, 2005 28.19 28.19 27.97 27.97 4,981 -0.14(-0.50%)
Aug 25, 2005 28.10 28.12 28.10 28.11 6,457 +0.06(+0.21%)
Aug 24, 2005 28.11 28.22 28.05 28.05 20,662 -0.18(-0.63%)
Aug 23, 2005 28.23 28.25 28.13 28.23 8,855 -0.10(-0.36%)
Aug 22, 2005 28.39 28.44 28.30 28.33 12,545 +0.24(+0.85%)
Aug 19, 2005 28.07 28.12 28.07 28.09 4,243 +0.11(+0.41%)
Aug 18, 2005 27.94 27.99 27.92 27.98 7,379 -0.34(-1.19%)
Aug 17, 2005 28.25 28.38 28.25 28.32 9,039 -0.11(-0.38%)
Aug 16, 2005 28.52 28.53 28.42 28.42 20,293 -0.27(-0.94%)
Aug 15, 2005 28.55 28.72 28.52 28.70 40,034 -0.01(-0.04%)
Aug 12, 2005 28.62 28.73 28.61 28.71 31,363 -0.15(-0.51%)
Aug 11, 2005 28.64 28.85 28.64 28.85 90,399 +0.52(+1.84%)
Aug 10, 2005 28.57 28.59 28.33 28.33 9,962 +0.20(+0.71%)
Aug 09, 2005 28.02 28.18 28.02 28.13 17,895 +0.31(+1.11%)
Aug 08, 2005 27.98 27.98 27.82 27.82 5,719 +0.16(+0.59%)
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.