EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.62 39.75 39.29 39.47 448,257 +0.39(+0.99%)
Feb 27, 2007 40.36 40.36 37.26 39.09 627,487 -1.81(-4.42%)
Feb 26, 2007 40.99 41.01 40.73 40.89 132,762 +0.17(+0.41%)
Feb 23, 2007 40.62 40.74 40.55 40.72 127,968 +0.19(+0.48%)
Feb 22, 2007 40.51 40.57 40.41 40.53 146,591 +0.12(+0.29%)
Feb 21, 2007 40.34 40.41 40.21 40.41 274,375 -0.21(-0.51%)
Feb 20, 2007 40.48 40.64 40.33 40.62 330,984 +0.11(+0.27%)
Feb 16, 2007 40.41 40.51 40.34 40.51 233,071 -0.06(-0.15%)
Feb 15, 2007 40.53 40.59 40.42 40.57 192,874 +0.04(+0.10%)
Feb 14, 2007 40.19 40.57 40.19 40.53 260,054 +0.47(+1.18%)
Feb 13, 2007 39.84 40.06 39.81 40.06 149,333 +0.53(+1.34%)
Feb 12, 2007 39.70 39.70 39.49 39.52 148,052 -0.19(-0.48%)
Feb 09, 2007 39.91 39.95 39.63 39.71 253,170 -0.12(-0.31%)
Feb 08, 2007 39.65 39.86 39.56 39.84 280,829 -0.19(-0.47%)
Feb 07, 2007 39.97 40.09 39.91 40.03 176,094 +0.10(+0.24%)
Feb 06, 2007 39.86 39.94 39.71 39.93 156,917 +0.35(+0.89%)
Feb 05, 2007 39.40 39.75 39.38 39.58 299,821 -0.17(-0.42%)
Feb 02, 2007 39.75 39.76 39.60 39.75 229,568 -0.03(-0.08%)
Feb 01, 2007 39.74 39.82 39.62 39.78 201,909 +0.34(+0.87%)
Jan 31, 2007 39.00 39.49 38.96 39.44 308,488 +0.09(+0.22%)
Jan 30, 2007 39.19 39.35 39.19 39.35 138,478 +0.25(+0.65%)
Jan 29, 2007 38.99 39.16 38.95 39.10 212,051 +0.09(+0.24%)
Jan 26, 2007 39.03 39.04 38.75 39.00 226,065 +0.05(+0.13%)
Jan 25, 2007 39.39 39.42 38.88 38.95 205,597 -0.69(-1.75%)
Jan 24, 2007 39.43 39.65 39.38 39.65 306,091 +0.35(+0.90%)
Jan 23, 2007 39.17 39.42 39.15 39.30 241,922 +0.25(+0.65%)
Jan 22, 2007 39.34 39.59 38.94 39.04 179,966 -0.17(-0.43%)
Jan 19, 2007 38.91 39.22 38.87 39.21 245,979 +0.43(+1.12%)
Jan 18, 2007 38.94 39.06 38.74 38.78 307,935 -0.04(-0.11%)
Jan 17, 2007 38.62 38.91 38.62 38.82 216,661 -0.03(-0.07%)
Jan 16, 2007 39.02 39.02 38.72 38.85 341,863 -0.05(-0.13%)
Jan 12, 2007 38.61 38.94 38.61 38.90 181,995 +0.35(+0.91%)
Jan 11, 2007 38.16 38.63 38.15 38.54 432,768 +0.35(+0.91%)
Jan 10, 2007 38.17 38.27 38.01 38.20 166,321 -0.33(-0.84%)
Jan 09, 2007 38.71 38.74 38.30 38.52 577,516 -0.14(-0.36%)
Jan 08, 2007 38.71 38.71 38.45 38.66 228,646 +0.09(+0.24%)
Jan 05, 2007 38.79 38.79 38.43 38.57 237,866 -0.65(-1.65%)
Jan 04, 2007 39.18 39.27 39.00 39.22 650,720 -0.09(-0.23%)
Jan 03, 2007 39.41 39.48 39.10 39.31 385,011 +0.15(+0.39%)
Dec 29, 2006 39.10 39.17 38.99 39.16 230,859 +0.02(+0.06%)
Dec 28, 2006 39.17 39.18 38.99 39.13 380,770 +0.09(+0.22%)
Dec 27, 2006 38.84 39.05 38.81 39.05 279,538 +0.43(+1.12%)
Dec 26, 2006 38.50 38.65 38.50 38.61 111,557 -0.08(-0.21%)
Dec 22, 2006 38.72 38.78 38.41 38.69 216,661 +0.03(+0.07%)
Dec 21, 2006 38.68 38.70 38.45 38.67 318,814 -0.60(-1.52%)
Dec 20, 2006 39.52 39.52 39.12 39.26 333,196 -0.04(-0.11%)
Dec 19, 2006 39.08 39.32 38.99 39.31 255,936 +0.14(+0.36%)
Dec 18, 2006 39.33 39.36 39.01 39.17 136,081 +0.11(+0.29%)
Dec 15, 2006 39.39 39.39 39.02 39.05 340,941 -0.25(-0.63%)
Dec 14, 2006 39.18 39.33 39.16 39.30 237,312 +0.22(+0.56%)
Dec 13, 2006 39.03 39.11 38.90 39.09 288,942 +0.12(+0.31%)
Dec 12, 2006 38.83 38.99 38.69 38.97 330,984 +0.22(+0.56%)
Dec 11, 2006 38.62 38.85 38.56 38.75 83,898 +0.23(+0.59%)
Dec 08, 2006 38.71 38.80 38.47 38.52 283,964 -0.08(-0.21%)
Dec 07, 2006 38.72 38.80 38.55 38.60 158,024 +0.14(+0.35%)
Dec 06, 2006 38.60 38.64 38.41 38.47 524,411 -0.18(-0.46%)
Dec 05, 2006 38.42 38.68 38.39 38.65 295,949 +0.25(+0.65%)
Dec 04, 2006 38.21 38.51 38.19 38.40 285,623 +0.28(+0.72%)
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.