EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.48%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.17 42.87 41.96 42.15 138,735 +0.18(+0.43%)
Nov 29, 2007 42.41 42.41 41.75 41.98 194,423 -0.29(-0.69%)
Nov 28, 2007 41.51 42.38 41.47 42.27 90,953 +1.05(+2.54%)
Nov 27, 2007 40.15 41.27 40.15 41.22 98,295 +0.75(+1.85%)
Nov 26, 2007 41.18 41.35 40.47 40.47 476,904 -0.68(-1.65%)
Nov 23, 2007 41.06 41.24 40.92 41.15 70,945 +0.66(+1.63%)
Nov 21, 2007 40.53 40.78 40.19 40.49 83,389 -0.79(-1.90%)
Nov 20, 2007 41.04 41.44 40.80 41.28 105,896 +0.89(+2.21%)
Nov 19, 2007 41.48 41.68 40.26 40.38 110,422 -1.15(-2.78%)
Nov 16, 2007 41.47 41.58 41.09 41.54 150,543 +0.27(+0.64%)
Nov 15, 2007 41.93 41.93 41.06 41.27 116,728 -0.67(-1.59%)
Nov 14, 2007 42.38 42.49 41.90 41.94 84,126 -0.22(-0.53%)
Nov 13, 2007 41.50 42.21 41.50 42.16 152,841 +1.26(+3.07%)
Nov 12, 2007 41.04 41.42 40.79 40.90 133,016 -0.46(-1.10%)
Nov 09, 2007 42.19 42.49 41.29 41.36 184,361 -1.03(-2.43%)
Nov 08, 2007 42.48 42.82 41.89 42.39 199,617 +0.16(+0.39%)
Nov 07, 2007 42.95 43.05 42.22 42.22 190,577 -0.98(-2.26%)
Nov 06, 2007 43.04 43.20 42.83 43.20 188,916 +0.57(+1.35%)
Nov 05, 2007 41.68 42.77 41.68 42.63 90,657 -0.60(-1.39%)
Nov 02, 2007 43.20 43.23 42.84 43.23 160,136 +0.12(+0.27%)
Nov 01, 2007 43.53 43.55 43.11 43.11 95,196 -1.14(-2.58%)
Oct 31, 2007 43.93 44.45 43.88 44.25 127,297 +0.56(+1.29%)
Oct 30, 2007 43.70 43.83 43.61 43.69 93,166 -0.31(-0.70%)
Oct 29, 2007 43.84 44.01 43.72 44.00 68,076 +0.50(+1.15%)
Oct 26, 2007 43.27 43.56 43.16 43.50 102,206 +0.79(+1.84%)
Oct 25, 2007 42.71 42.76 42.39 42.71 151,280 +0.19(+0.45%)
Oct 24, 2007 42.48 42.57 41.98 42.52 133,201 -0.11(-0.25%)
Oct 23, 2007 42.67 42.69 42.30 42.63 566,196 +0.46(+1.08%)
Oct 22, 2007 41.85 42.19 41.22 42.18 103,313 +0.09(+0.22%)
Oct 19, 2007 42.86 42.86 42.08 42.08 102,391 -0.89(-2.08%)
Oct 18, 2007 42.85 43.18 42.81 42.98 132,647 -0.05(-0.12%)
Oct 17, 2007 43.23 43.23 42.71 43.03 71,397 +0.36(+0.84%)
Oct 16, 2007 42.89 42.89 42.56 42.67 81,728 -0.58(-1.34%)
Oct 15, 2007 43.53 43.63 43.04 43.25 94,827 -0.38(-0.87%)
Oct 12, 2007 43.44 43.77 43.43 43.63 1,199,916 +0.25(+0.57%)
Oct 11, 2007 43.91 43.91 43.31 43.38 130,802 +0.15(+0.34%)
Oct 10, 2007 43.17 43.28 43.02 43.24 49,812 -0.14(-0.31%)
Oct 09, 2007 42.98 43.44 42.98 43.37 186,702 +0.46(+1.07%)
Oct 08, 2007 42.37 43.84 42.28 42.91 306,805 -0.40(-0.91%)
Oct 05, 2007 43.15 43.48 43.15 43.31 75,271 +0.33(+0.77%)
Oct 04, 2007 42.90 43.06 42.80 42.98 100,177 +0.25(+0.60%)
Oct 03, 2007 42.80 42.93 42.64 42.72 41,879 -0.10(-0.23%)
Oct 02, 2007 42.90 42.99 42.65 42.82 102,385 -0.18(-0.41%)
Oct 01, 2007 42.39 43.08 42.39 43.00 103,313 +0.67(+1.58%)
Sep 28, 2007 42.44 42.57 42.17 42.33 141,318 +0.04(+0.09%)
Sep 27, 2007 42.25 42.39 42.14 42.29 144,823 +0.53(+1.26%)
Sep 26, 2007 41.85 41.94 41.68 41.76 57,929 +0.13(+0.31%)
Sep 25, 2007 41.36 41.65 41.16 41.63 100,177 +0.03(+0.07%)
Sep 24, 2007 41.85 41.86 41.54 41.61 145,192 -0.20(-0.47%)
Sep 21, 2007 41.69 41.93 41.68 41.80 139,842 +0.25(+0.60%)
Sep 20, 2007 41.60 41.79 41.47 41.55 110,508 -0.04(-0.09%)
Sep 19, 2007 41.70 41.87 41.46 41.59 110,372 +0.33(+0.79%)
Sep 18, 2007 40.27 41.30 40.12 41.27 380,600 +1.30(+3.24%)
Sep 17, 2007 40.09 40.25 39.80 39.97 142,056 -0.57(-1.42%)
Sep 14, 2007 40.36 40.62 40.32 40.54 144,639 -0.20(-0.48%)
Sep 13, 2007 40.75 40.94 40.63 40.74 125,268 +0.20(+0.49%)
Sep 12, 2007 40.30 40.73 40.30 40.54 112,722 +0.11(+0.28%)
Sep 11, 2007 40.27 40.59 40.26 40.43 383,737 +0.53(+1.32%)
Sep 10, 2007 40.21 40.22 39.65 39.90 456,425 -0.14(-0.35%)
Sep 07, 2007 40.22 40.30 39.92 40.04 266,771 -0.51(-1.26%)
Sep 06, 2007 40.54 40.80 40.28 40.55 503,654 +0.04(+0.09%)
Sep 05, 2007 40.60 40.66 40.39 40.51 111,431 -0.70(-1.70%)
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.