EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.49 37.56 37.40 37.48 137,534 +0.23(+0.61%)
May 29, 2008 37.05 37.37 36.99 37.25 161,383 -0.05(-0.15%)
May 28, 2008 37.24 37.38 37.00 37.31 301,744 -0.03(-0.09%)
May 27, 2008 37.28 37.40 37.11 37.34 272,171 -0.18(-0.49%)
May 26, 2008 37.79 37.87 37.42 37.53 0 +0.00(+0.00%)
May 23, 2008 37.79 37.87 37.42 37.53 110,248 -0.41(-1.09%)
May 22, 2008 37.89 38.02 37.82 37.94 150,063 +0.47(+1.26%)
May 21, 2008 37.95 37.95 37.46 37.46 78,966 -0.48(-1.26%)
May 20, 2008 38.20 38.20 37.89 37.94 48,961 -0.31(-0.81%)
May 19, 2008 38.38 38.49 38.20 38.25 155,575 -0.19(-0.49%)
May 16, 2008 38.26 38.50 38.15 38.44 100,221 +0.44(+1.17%)
May 15, 2008 37.72 38.05 37.69 38.00 143,117 +0.48(+1.27%)
May 14, 2008 37.63 37.76 37.45 37.52 43,993 +0.07(+0.17%)
May 13, 2008 37.50 37.54 37.32 37.45 88,975 -0.33(-0.86%)
May 12, 2008 37.47 37.78 37.38 37.78 129,002 +0.39(+1.04%)
May 09, 2008 37.31 37.48 37.21 37.39 75,378 -0.32(-0.85%)
May 08, 2008 37.76 37.86 37.62 37.71 234,756 +0.26(+0.69%)
May 07, 2008 37.94 37.98 37.45 37.45 83,835 -0.63(-1.65%)
May 06, 2008 37.76 38.13 37.70 38.08 267,887 +0.11(+0.29%)
May 05, 2008 37.99 38.03 37.89 37.97 112,224 +0.13(+0.34%)
May 02, 2008 37.94 38.07 37.69 37.84 146,899 +0.13(+0.35%)
May 01, 2008 37.28 37.74 37.16 37.71 176,983 +0.20(+0.53%)
Apr 30, 2008 37.49 37.75 37.47 37.51 152,871 +0.10(+0.28%)
Apr 29, 2008 37.48 37.49 37.34 37.41 77,020 -0.18(-0.49%)
Apr 28, 2008 37.66 37.76 37.58 37.59 175,952 +0.27(+0.71%)
Apr 25, 2008 37.29 37.43 37.17 37.32 169,288 +0.37(+1.00%)
Apr 24, 2008 36.75 37.10 36.53 36.96 262,769 -0.20(-0.54%)
Apr 23, 2008 36.96 37.23 36.77 37.16 99,172 +0.02(+0.04%)
Apr 22, 2008 37.23 37.27 36.95 37.14 148,004 -0.40(-1.07%)
Apr 21, 2008 37.32 37.56 37.21 37.54 190,580 +0.22(+0.58%)
Apr 18, 2008 37.31 37.41 37.15 37.32 157,789 +0.45(+1.22%)
Apr 17, 2008 36.78 36.98 36.71 36.87 95,954 -0.39(-1.05%)
Apr 16, 2008 36.70 37.27 36.63 37.27 128,452 +1.26(+3.49%)
Apr 15, 2008 36.07 36.15 35.86 36.01 47,175 +0.09(+0.26%)
Apr 14, 2008 35.99 36.03 35.77 35.92 50,542 +0.02(+0.05%)
Apr 11, 2008 36.09 36.27 35.84 35.90 136,389 -0.53(-1.44%)
Apr 10, 2008 36.28 36.50 36.15 36.42 66,119 +0.03(+0.07%)
Apr 09, 2008 36.73 36.75 36.37 36.40 78,313 -0.43(-1.18%)
Apr 08, 2008 36.66 36.83 36.60 36.83 120,065 -0.29(-0.77%)
Apr 07, 2008 37.19 37.21 36.96 37.12 172,170 +0.25(+0.68%)
Apr 04, 2008 36.80 37.03 36.65 36.87 100,730 +0.10(+0.27%)
Apr 03, 2008 36.55 36.94 36.48 36.77 73,426 +0.01(+0.03%)
Apr 02, 2008 36.60 36.95 36.50 36.76 55,715 +0.12(+0.33%)
Apr 01, 2008 35.99 36.64 35.94 36.64 109,770 +1.12(+3.14%)
Mar 31, 2008 35.27 35.66 35.27 35.53 88,392 +0.18(+0.52%)
Mar 28, 2008 35.58 35.69 35.32 35.34 712,435 -0.10(-0.29%)
Mar 27, 2008 35.97 36.00 35.40 35.44 139,289 -0.07(-0.18%)
Mar 26, 2008 35.47 35.60 35.31 35.51 228,901 +0.05(+0.14%)
Mar 25, 2008 35.28 35.55 35.06 35.46 103,129 +0.61(+1.76%)
Mar 24, 2008 34.61 35.08 34.51 34.85 170,150 +0.62(+1.81%)
Mar 21, 2008 33.57 34.23 33.38 34.23 197,403 +0.00(+0.00%)
Mar 20, 2008 33.57 34.23 33.38 34.23 197,403 +0.59(+1.76%)
Mar 19, 2008 34.66 34.71 33.57 33.64 135,468 -1.15(-3.30%)
Mar 18, 2008 34.31 34.81 34.27 34.79 162,143 +1.20(+3.58%)
Mar 17, 2008 33.34 33.88 33.15 33.58 88,139 -0.57(-1.67%)
Mar 14, 2008 35.17 35.17 33.91 34.15 208,341 -0.95(-2.70%)
Mar 13, 2008 34.51 35.23 34.37 35.10 112,289 -0.02(-0.06%)
Mar 12, 2008 35.31 35.47 35.05 35.12 84,150 +0.10(+0.29%)
Mar 11, 2008 34.86 35.03 34.45 35.02 128,404 +1.26(+3.72%)
Mar 10, 2008 34.33 34.33 33.70 33.76 98,076 -0.21(-0.62%)
Mar 07, 2008 34.15 34.45 33.80 33.97 186,697 -0.44(-1.29%)
Mar 06, 2008 34.96 34.99 34.38 34.42 71,482 -0.61(-1.73%)
Mar 05, 2008 34.96 35.27 34.78 35.03 179,507 +0.35(+1.00%)
Mar 04, 2008 34.46 34.70 34.22 34.68 385,951 -0.46(-1.30%)
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.