EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.65 49.38 47.53 48.93 133,467 +0.28(+0.58%)
Jan 30, 2008 48.30 49.54 48.17 48.65 145,985 -0.12(-0.26%)
Jan 29, 2008 48.82 49.05 48.31 48.78 324,581 +0.19(+0.38%)
Jan 28, 2008 47.82 48.63 47.51 48.59 135,287 +0.81(+1.71%)
Jan 25, 2008 49.19 49.41 47.58 47.78 198,126 -0.60(-1.24%)
Jan 24, 2008 47.96 48.45 47.68 48.38 255,714 +1.18(+2.50%)
Jan 23, 2008 45.12 47.64 44.49 47.20 467,723 -0.02(-0.05%)
Jan 22, 2008 45.45 47.48 45.34 47.22 523,276 -1.44(-2.97%)
Jan 21, 2008 49.32 49.62 48.33 48.67 0 +0.00(+0.00%)
Jan 18, 2008 49.32 49.62 48.33 48.67 286,962 -0.05(-0.11%)
Jan 17, 2008 50.06 50.19 48.51 48.72 230,560 -0.80(-1.62%)
Jan 16, 2008 50.28 50.55 49.38 49.52 268,242 -0.99(-1.96%)
Jan 15, 2008 51.38 51.43 50.33 50.51 310,809 -1.64(-3.14%)
Jan 14, 2008 52.25 52.37 51.96 52.15 206,665 +0.74(+1.44%)
Jan 11, 2008 52.00 52.00 51.24 51.41 157,371 -0.87(-1.66%)
Jan 10, 2008 51.79 52.46 51.66 52.27 148,706 +0.07(+0.13%)
Jan 09, 2008 51.99 52.38 51.66 52.21 358,512 +0.30(+0.57%)
Jan 08, 2008 52.63 53.04 51.85 51.91 529,013 -0.67(-1.27%)
Jan 07, 2008 52.59 52.69 52.16 52.58 276,539 +0.28(+0.54%)
Jan 04, 2008 53.17 53.31 52.21 52.30 153,473 -1.07(-2.01%)
Jan 03, 2008 53.50 53.59 53.26 53.37 182,374 +0.21(+0.39%)
Jan 02, 2008 53.93 53.93 53.07 53.16 358,558 -0.13(-0.24%)
Jan 01, 2008 53.74 53.89 53.16 53.29 242,389 +0.00(+0.00%)
Dec 31, 2007 53.74 53.89 53.16 53.29 242,389 -0.46(-0.85%)
Dec 28, 2007 53.83 53.95 53.68 53.75 259,115 +0.41(+0.78%)
Dec 27, 2007 53.76 53.76 53.33 53.33 180,652 -0.10(-0.19%)
Dec 26, 2007 53.30 53.59 53.25 53.44 160,805 +0.21(+0.39%)
Dec 24, 2007 52.22 54.02 51.85 53.23 60,352 -0.04(-0.07%)
Dec 21, 2007 52.81 53.27 52.81 53.27 140,552 +0.92(+1.75%)
Dec 20, 2007 51.67 52.98 51.67 52.35 161,615 -2.07(-3.81%)
Dec 19, 2007 54.91 55.08 54.32 54.42 231,824 -0.62(-1.13%)
Dec 18, 2007 55.22 55.33 54.30 55.04 288,396 +0.77(+1.42%)
Dec 17, 2007 54.88 55.07 54.20 54.27 880,851 -1.38(-2.48%)
Dec 14, 2007 56.22 56.37 55.64 55.65 193,749 -1.47(-2.58%)
Dec 13, 2007 57.10 57.83 56.65 57.13 158,915 -1.28(-2.19%)
Dec 12, 2007 59.00 59.05 57.93 58.41 155,134 +1.04(+1.81%)
Dec 11, 2007 58.56 58.82 57.21 57.37 403,566 -1.50(-2.55%)
Dec 10, 2007 58.53 58.96 58.23 58.87 120,435 +0.57(+0.98%)
Dec 07, 2007 58.24 58.43 58.21 58.30 232,101 -0.30(-0.52%)
Dec 06, 2007 57.61 58.61 57.61 58.61 208,061 +0.81(+1.41%)
Dec 05, 2007 57.33 57.96 57.33 57.79 73,179 +0.90(+1.58%)
Dec 04, 2007 56.54 57.08 56.54 56.90 31,729 -0.40(-0.70%)
Dec 03, 2007 57.44 57.59 57.27 57.30 51,576 -0.30(-0.53%)
Nov 30, 2007 57.62 58.58 57.33 57.60 101,532 +0.24(+0.43%)
Nov 29, 2007 57.95 57.95 57.05 57.36 142,287 -0.40(-0.69%)
Nov 28, 2007 56.73 57.91 56.67 57.76 66,563 +1.43(+2.54%)
Nov 27, 2007 54.86 56.39 54.86 56.33 71,937 +1.02(+1.85%)
Nov 26, 2007 56.27 56.50 55.30 55.30 349,019 -0.93(-1.65%)
Nov 23, 2007 56.10 56.35 55.92 56.23 51,920 +0.90(+1.63%)
Nov 21, 2007 55.38 55.73 54.91 55.33 61,027 -1.07(-1.90%)
Nov 20, 2007 56.08 56.63 55.76 56.40 77,499 +1.22(+2.21%)
Nov 19, 2007 56.68 56.95 55.02 55.18 80,811 -1.58(-2.78%)
Nov 16, 2007 56.66 56.81 56.15 56.76 110,173 +0.36(+0.64%)
Nov 15, 2007 57.29 57.29 56.10 56.39 85,426 -0.91(-1.59%)
Nov 14, 2007 57.90 58.05 57.26 57.30 61,567 -0.30(-0.53%)
Nov 13, 2007 56.70 57.67 56.70 57.61 111,856 +1.72(+3.07%)
Nov 12, 2007 56.08 56.60 55.74 55.89 97,347 -0.62(-1.10%)
Nov 09, 2007 57.65 58.06 56.42 56.51 134,923 -1.41(-2.43%)
Nov 08, 2007 58.05 58.50 57.24 57.92 146,088 +0.22(+0.39%)
Nov 07, 2007 58.69 58.83 57.70 57.70 139,472 -1.33(-2.26%)
Nov 06, 2007 58.81 59.03 58.52 59.03 138,257 +0.79(+1.35%)
Nov 05, 2007 56.95 58.44 56.95 58.24 66,347 -0.82(-1.39%)
Nov 02, 2007 59.02 59.07 58.53 59.07 117,194 +0.16(+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.