EAFE Value Ishares MSCI ETF (NY: EFV )

50.74 USD -0.04 (-0.08%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 64.33 66.67 64.18 66.07 98,852 +0.38(+0.58%)
Jan 30, 2008 65.22 66.89 65.04 65.69 108,124 -0.17(-0.26%)
Jan 29, 2008 65.91 66.23 65.23 65.86 240,400 +0.25(+0.38%)
Jan 28, 2008 64.57 65.66 64.15 65.61 100,200 +1.10(+1.71%)
Jan 25, 2008 66.42 66.71 64.24 64.51 146,742 -0.81(-1.24%)
Jan 24, 2008 64.76 65.41 64.38 65.32 189,394 +1.59(+2.49%)
Jan 23, 2008 60.92 64.32 60.07 63.73 346,418 -0.03(-0.05%)
Jan 22, 2008 61.36 64.11 61.21 63.76 387,563 -1.95(-2.97%)
Jan 21, 2008 66.59 67.00 65.25 65.71 0 +0.00(+0.00%)
Jan 18, 2008 66.59 67.00 65.25 65.71 212,538 -0.07(-0.11%)
Jan 17, 2008 67.59 67.77 65.49 65.78 170,764 -1.08(-1.62%)
Jan 16, 2008 67.88 68.25 66.67 66.86 198,673 -1.34(-1.96%)
Jan 15, 2008 69.37 69.43 67.95 68.20 230,200 -2.21(-3.14%)
Jan 14, 2008 70.55 70.70 70.15 70.41 153,066 +1.00(+1.44%)
Jan 11, 2008 70.21 70.21 69.19 69.41 116,557 -1.17(-1.66%)
Jan 10, 2008 69.92 70.83 69.75 70.58 110,139 +0.09(+0.13%)
Jan 09, 2008 70.19 70.72 69.75 70.49 265,531 +0.40(+0.57%)
Jan 08, 2008 71.06 71.61 70.01 70.09 391,812 -0.90(-1.27%)
Jan 07, 2008 71.01 71.14 70.42 70.99 204,818 +0.38(+0.54%)
Jan 04, 2008 71.79 71.98 70.49 70.61 113,670 -1.45(-2.01%)
Jan 03, 2008 72.24 72.36 71.91 72.06 135,075 +0.28(+0.39%)
Jan 02, 2008 72.81 72.82 71.65 71.78 265,565 -0.17(-0.24%)
Jan 01, 2008 72.56 72.76 71.77 71.95 179,525 +0.00(+0.00%)
Dec 31, 2007 72.56 72.76 71.77 71.95 179,525 -0.62(-0.85%)
Dec 28, 2007 72.68 72.84 72.48 72.57 191,913 +0.56(+0.78%)
Dec 27, 2007 72.58 72.58 72.00 72.01 133,800 -0.14(-0.19%)
Dec 26, 2007 71.96 72.35 71.90 72.15 119,100 +0.28(+0.39%)
Dec 24, 2007 70.50 72.94 70.00 71.87 44,700 -0.05(-0.07%)
Dec 21, 2007 71.30 71.92 71.30 71.92 104,100 +1.24(+1.75%)
Dec 20, 2007 69.76 71.53 69.76 70.68 119,700 -2.80(-3.81%)
Dec 19, 2007 74.14 74.37 73.34 73.48 171,700 -0.84(-1.13%)
Dec 18, 2007 74.55 74.70 73.31 74.32 213,600 +1.04(+1.42%)
Dec 17, 2007 74.10 74.36 73.18 73.28 652,400 -1.86(-2.48%)
Dec 14, 2007 75.91 76.11 75.13 75.14 143,500 -1.99(-2.58%)
Dec 13, 2007 77.10 78.08 76.48 77.13 117,700 -1.73(-2.19%)
Dec 12, 2007 79.66 79.73 78.21 78.86 114,900 +1.40(+1.81%)
Dec 11, 2007 79.07 79.42 77.24 77.46 298,900 -2.03(-2.55%)
Dec 10, 2007 79.02 79.61 78.62 79.49 89,200 +0.77(+0.98%)
Dec 07, 2007 78.63 78.89 78.59 78.72 171,905 -0.41(-0.52%)
Dec 06, 2007 77.79 79.13 77.79 79.13 154,100 +1.10(+1.41%)
Dec 05, 2007 77.41 78.25 77.41 78.03 54,200 +1.21(+1.58%)
Dec 04, 2007 76.34 77.06 76.34 76.82 23,500 -0.54(-0.70%)
Dec 03, 2007 77.55 77.75 77.32 77.36 38,200 -0.41(-0.53%)
Nov 30, 2007 77.80 79.09 77.41 77.77 75,200 +0.33(+0.43%)
Nov 29, 2007 78.24 78.24 77.03 77.44 105,385 -0.54(-0.69%)
Nov 28, 2007 76.59 78.19 76.51 77.98 49,300 +1.93(+2.54%)
Nov 27, 2007 74.07 76.13 74.07 76.05 53,280 +1.38(+1.85%)
Nov 26, 2007 75.97 76.29 74.67 74.67 258,500 -1.25(-1.65%)
Nov 23, 2007 75.75 76.08 75.50 75.92 38,455 +1.22(+1.63%)
Nov 21, 2007 74.77 75.24 74.14 74.70 45,200 -1.45(-1.90%)
Nov 20, 2007 75.72 76.46 75.28 76.15 57,400 +1.65(+2.21%)
Nov 19, 2007 76.53 76.89 74.28 74.50 59,853 -2.13(-2.78%)
Nov 16, 2007 76.50 76.71 75.81 76.63 81,600 +0.49(+0.64%)
Nov 15, 2007 77.35 77.35 75.74 76.14 63,271 -1.23(-1.59%)
Nov 14, 2007 78.18 78.38 77.31 77.37 45,600 -0.41(-0.53%)
Nov 13, 2007 76.56 77.87 76.56 77.78 82,846 +2.32(+3.07%)
Nov 12, 2007 75.72 76.42 75.26 75.46 72,100 -0.84(-1.10%)
Nov 09, 2007 77.84 78.39 76.17 76.30 99,931 -1.90(-2.43%)
Nov 08, 2007 78.38 78.99 77.28 78.20 108,200 +0.30(+0.39%)
Nov 07, 2007 79.24 79.43 77.90 77.90 103,300 -1.80(-2.26%)
Nov 06, 2007 79.40 79.70 79.01 79.70 102,400 +1.06(+1.35%)
Nov 05, 2007 76.89 78.90 76.89 78.64 49,140 -1.11(-1.39%)
Nov 02, 2007 79.69 79.75 79.03 79.75 86,800 +0.22(+0.27%)
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.