EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.16 40.38 40.16 40.22 165,584 -0.08(-0.19%)
Mar 29, 2007 40.29 40.35 40.05 40.29 197,852 +0.38(+0.95%)
Mar 28, 2007 40.04 40.12 39.90 39.91 351,451 -0.41(-1.01%)
Mar 27, 2007 40.24 40.35 40.16 40.32 135,897 -0.17(-0.43%)
Mar 26, 2007 40.46 40.51 40.04 40.50 200,618 -0.01(-0.03%)
Mar 23, 2007 40.44 40.55 40.31 40.51 192,874 +0.19(+0.47%)
Mar 22, 2007 40.43 40.47 40.21 40.32 261,468 -0.09(-0.21%)
Mar 21, 2007 39.73 40.44 39.56 40.40 300,559 +0.84(+2.12%)
Mar 20, 2007 39.16 39.56 39.16 39.56 127,046 +0.34(+0.86%)
Mar 19, 2007 39.12 39.25 39.03 39.23 104,366 +0.59(+1.52%)
Mar 16, 2007 38.75 38.95 38.50 38.64 258,149 -0.08(-0.21%)
Mar 15, 2007 38.42 38.75 38.42 38.72 248,376 +0.16(+0.42%)
Mar 14, 2007 38.30 38.56 37.84 38.56 288,758 -0.10(-0.27%)
Mar 13, 2007 39.61 39.35 38.58 38.66 238,234 -0.94(-2.38%)
Mar 12, 2007 39.33 39.64 39.33 39.61 174,066 +0.17(+0.43%)
Mar 09, 2007 39.45 39.49 39.26 39.44 316,786 +0.06(+0.15%)
Mar 08, 2007 39.35 39.49 39.29 39.38 489,377 +0.49(+1.26%)
Mar 07, 2007 38.85 39.13 38.82 38.89 426,315 -0.02(-0.06%)
Mar 06, 2007 38.67 38.95 38.52 38.91 520,723 +1.14(+3.03%)
Mar 05, 2007 38.02 38.32 37.77 37.77 747,526 -0.76(-1.97%)
Mar 02, 2007 38.72 38.87 38.50 38.53 167,797 -0.46(-1.17%)
Mar 01, 2007 38.82 39.14 38.52 38.98 251,972 -0.49(-1.24%)
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%)
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.