EAFE Value Ishares MSCI ETF (NY: EFV )

52.31 USD +0.15 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 69.17 69.30 68.99 69.15 74,549 +0.42(+0.61%)
May 29, 2008 68.35 68.94 68.24 68.73 87,476 -0.10(-0.15%)
May 28, 2008 68.70 68.97 68.27 68.83 163,557 -0.06(-0.09%)
May 27, 2008 68.78 69.00 68.47 68.89 147,527 -0.34(-0.49%)
May 26, 2008 69.72 69.87 69.03 69.23 0 +0.00(+0.00%)
May 23, 2008 69.72 69.87 69.03 69.23 59,759 -0.76(-1.09%)
May 22, 2008 69.91 70.14 69.77 69.99 81,340 +0.87(+1.26%)
May 21, 2008 70.01 70.02 69.11 69.12 42,803 -0.88(-1.26%)
May 20, 2008 70.47 70.47 69.91 70.00 26,539 -0.57(-0.81%)
May 19, 2008 70.80 71.01 70.48 70.57 84,328 -0.35(-0.49%)
May 16, 2008 70.59 71.03 70.39 70.92 54,324 +0.82(+1.17%)
May 15, 2008 69.59 70.19 69.53 70.10 77,575 +0.88(+1.27%)
May 14, 2008 69.42 69.66 69.09 69.22 23,846 +0.12(+0.17%)
May 13, 2008 69.18 69.25 68.86 69.10 48,228 -0.60(-0.86%)
May 12, 2008 69.12 69.70 68.96 69.70 69,924 +0.72(+1.04%)
May 09, 2008 68.83 69.14 68.64 68.98 40,858 -0.59(-0.85%)
May 08, 2008 69.67 69.84 69.40 69.57 127,247 +0.48(+0.69%)
May 07, 2008 70.00 70.07 69.09 69.09 45,442 -1.16(-1.65%)
May 06, 2008 69.67 70.35 69.54 70.25 145,205 +0.20(+0.29%)
May 05, 2008 70.08 70.17 69.91 70.05 60,830 +0.24(+0.34%)
May 02, 2008 70.00 70.23 69.54 69.81 79,625 +0.24(+0.34%)
May 01, 2008 68.77 69.62 68.55 69.57 95,932 +0.37(+0.53%)
Apr 30, 2008 69.16 69.65 69.12 69.20 82,862 +0.19(+0.28%)
Apr 29, 2008 69.14 69.17 68.88 69.01 41,748 -0.34(-0.49%)
Apr 28, 2008 69.47 69.67 69.34 69.35 95,373 +0.49(+0.71%)
Apr 25, 2008 68.79 69.05 68.58 68.86 91,761 +0.68(+1.00%)
Apr 24, 2008 67.80 68.45 67.39 68.18 142,431 -0.37(-0.54%)
Apr 23, 2008 68.18 68.68 67.83 68.55 53,755 +0.03(+0.04%)
Apr 22, 2008 68.69 68.76 68.16 68.52 80,224 -0.74(-1.07%)
Apr 21, 2008 68.86 69.29 68.66 69.26 103,302 +0.40(+0.58%)
Apr 18, 2008 68.83 69.02 68.53 68.86 85,528 +0.83(+1.22%)
Apr 17, 2008 67.85 68.22 67.72 68.03 52,011 -0.72(-1.05%)
Apr 16, 2008 67.70 68.75 67.58 68.75 69,626 +2.32(+3.49%)
Apr 15, 2008 66.54 66.70 66.15 66.43 25,571 +0.17(+0.26%)
Apr 14, 2008 66.39 66.47 66.00 66.26 27,396 +0.03(+0.05%)
Apr 11, 2008 66.58 66.92 66.13 66.23 73,928 -0.97(-1.44%)
Apr 10, 2008 66.94 67.34 66.69 67.20 35,839 +0.05(+0.07%)
Apr 09, 2008 67.76 67.80 67.09 67.15 42,449 -0.80(-1.18%)
Apr 08, 2008 67.63 67.95 67.52 67.95 65,080 -0.53(-0.77%)
Apr 07, 2008 68.62 68.64 68.18 68.48 93,323 +0.46(+0.68%)
Apr 04, 2008 67.90 68.31 67.62 68.02 54,600 +0.18(+0.27%)
Apr 03, 2008 67.43 68.14 67.31 67.84 39,800 +0.02(+0.03%)
Apr 02, 2008 67.53 68.17 67.34 67.82 30,200 +0.22(+0.33%)
Apr 01, 2008 66.40 67.60 66.31 67.60 59,500 +2.06(+3.14%)
Mar 31, 2008 65.07 65.78 65.07 65.54 47,912 +0.34(+0.52%)
Mar 28, 2008 65.64 65.84 65.17 65.20 386,167 -0.19(-0.29%)
Mar 27, 2008 66.36 66.41 65.31 65.39 75,500 -0.12(-0.18%)
Mar 26, 2008 65.43 65.68 65.14 65.51 124,073 +0.09(+0.14%)
Mar 25, 2008 65.08 65.59 64.69 65.42 55,900 +1.13(+1.76%)
Mar 24, 2008 63.86 64.72 63.66 64.29 92,228 +1.14(+1.81%)
Mar 21, 2008 61.93 63.15 61.58 63.15 107,000 +0.00(+0.00%)
Mar 20, 2008 61.93 63.15 61.58 63.15 107,000 +1.09(+1.76%)
Mar 19, 2008 63.94 64.04 61.94 62.06 73,429 -2.12(-3.30%)
Mar 18, 2008 63.30 64.22 63.22 64.18 87,888 +2.22(+3.58%)
Mar 17, 2008 61.50 62.50 61.15 61.96 47,775 -1.05(-1.67%)
Mar 14, 2008 64.88 64.88 62.56 63.01 112,929 -1.75(-2.70%)
Mar 13, 2008 63.66 64.99 63.41 64.76 60,865 -0.04(-0.06%)
Mar 12, 2008 65.14 65.44 64.66 64.80 45,613 +0.19(+0.29%)
Mar 11, 2008 64.32 64.62 63.55 64.61 69,600 +2.32(+3.72%)
Mar 10, 2008 63.34 63.34 62.18 62.29 53,161 -0.39(-0.62%)
Mar 07, 2008 63.00 63.56 62.36 62.68 101,197 -0.82(-1.29%)
Mar 06, 2008 64.50 64.55 63.43 63.50 38,746 -1.12(-1.73%)
Mar 05, 2008 64.50 65.07 64.17 64.62 97,300 +0.64(+1.00%)
Mar 04, 2008 63.58 64.01 63.13 63.98 209,200 -0.84(-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.