EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.19 48.72 48.19 48.54 64,689 +0.25(+0.52%)
Mar 28, 2008 48.62 48.76 48.27 48.29 521,391 -0.14(-0.29%)
Mar 27, 2008 49.15 49.19 48.37 48.43 101,937 -0.09(-0.18%)
Mar 26, 2008 48.46 48.65 48.25 48.52 167,519 +0.07(+0.14%)
Mar 25, 2008 48.20 48.58 47.91 48.45 75,474 +0.84(+1.76%)
Mar 24, 2008 47.30 47.93 47.15 47.62 124,523 +0.84(+1.81%)
Mar 21, 2008 45.87 46.77 45.61 46.77 144,468 +0.00(+0.00%)
Mar 20, 2008 45.87 46.77 45.61 46.77 144,468 +0.81(+1.76%)
Mar 19, 2008 47.36 47.43 45.88 45.96 99,141 -1.57(-3.30%)
Mar 18, 2008 46.88 47.56 46.82 47.53 118,663 +1.64(+3.58%)
Mar 17, 2008 45.55 46.29 45.29 45.89 64,504 -0.78(-1.67%)
Mar 14, 2008 48.05 48.05 46.33 46.67 152,473 -1.30(-2.70%)
Mar 13, 2008 47.15 48.13 46.96 47.96 82,178 -0.03(-0.06%)
Mar 12, 2008 48.25 48.47 47.89 47.99 61,585 +0.14(+0.29%)
Mar 11, 2008 47.64 47.86 47.07 47.85 93,971 +1.72(+3.72%)
Mar 10, 2008 46.91 46.91 46.05 46.13 71,776 -0.29(-0.62%)
Mar 07, 2008 46.66 47.08 46.19 46.42 136,633 -0.61(-1.29%)
Mar 06, 2008 47.77 47.81 46.98 47.03 52,313 -0.83(-1.73%)
Mar 05, 2008 47.77 48.19 47.53 47.86 131,371 +0.47(+1.00%)
Mar 04, 2008 47.09 47.41 46.76 47.39 282,455 -0.62(-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.