EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 42.64 42.70 42.52 42.64 200,355 +0.14(+0.32%)
May 30, 2007 42.00 42.51 42.00 42.51 242,234 +0.22(+0.53%)
May 29, 2007 42.37 42.47 42.20 42.28 147,960 +0.05(+0.12%)
May 25, 2007 42.12 42.25 42.07 42.24 174,711 +0.23(+0.55%)
May 24, 2007 42.46 42.54 41.94 42.00 178,585 -0.47(-1.11%)
May 23, 2007 42.60 42.73 42.44 42.47 184,120 +0.21(+0.49%)
May 22, 2007 42.46 42.46 42.24 42.27 867,836 +0.01(+0.01%)
May 21, 2007 42.31 42.44 42.22 42.26 434,840 -0.19(-0.45%)
May 18, 2007 42.28 42.46 42.18 42.45 383,368 +0.49(+1.18%)
May 17, 2007 41.93 42.13 41.88 41.96 318,612 -0.24(-0.58%)
May 16, 2007 42.24 42.30 41.96 42.20 102,391 +0.12(+0.30%)
May 15, 2007 42.06 42.45 42.01 42.08 403,292 +0.07(+0.17%)
May 14, 2007 42.21 42.26 41.96 42.01 171,205 -0.23(-0.55%)
May 11, 2007 41.82 42.24 41.78 42.24 163,088 +0.83(+2.02%)
May 10, 2007 42.00 42.06 41.38 41.41 187,625 -0.92(-2.17%)
May 09, 2007 42.20 42.35 42.08 42.33 213,453 +0.20(+0.47%)
May 08, 2007 42.15 42.17 41.91 42.13 247,030 -0.37(-0.87%)
May 07, 2007 42.50 42.57 42.46 42.50 116,597 +0.08(+0.19%)
May 04, 2007 42.39 42.51 42.33 42.41 117,703 +0.25(+0.60%)
May 03, 2007 42.26 42.50 41.99 42.16 108,848 +0.10(+0.23%)
May 02, 2007 41.85 42.16 41.83 42.06 124,530 +0.36(+0.86%)
May 01, 2007 41.90 41.90 41.55 41.70 100,546 -0.08(-0.18%)
Apr 30, 2007 41.86 42.09 41.78 41.78 123,792 -0.11(-0.26%)
Apr 27, 2007 41.90 41.99 41.77 41.89 142,241 -0.08(-0.18%)
Apr 26, 2007 42.09 42.11 41.85 41.96 198,510 -0.24(-0.58%)
Apr 25, 2007 42.03 42.27 41.97 42.21 123,976 +0.37(+0.89%)
Apr 24, 2007 41.87 41.92 41.69 41.83 135,968 -0.10(-0.25%)
Apr 23, 2007 41.95 42.08 41.85 41.94 185,595 -0.29(-0.69%)
Apr 20, 2007 42.17 42.27 42.07 42.23 142,056 +0.49(+1.18%)
Apr 19, 2007 41.55 41.88 41.46 41.74 908,977 -0.28(-0.66%)
Apr 18, 2007 41.93 42.15 41.85 42.01 198,510 +0.00(+0.00%)
Apr 17, 2007 41.99 42.08 41.86 42.01 176,555 +0.03(+0.06%)
Apr 16, 2007 41.86 42.05 41.78 41.99 275,257 +0.51(+1.24%)
Apr 13, 2007 41.40 41.49 41.22 41.47 121,578 +0.06(+0.16%)
Apr 12, 2007 41.02 41.41 40.90 41.41 175,080 +0.40(+0.97%)
Apr 11, 2007 41.31 41.31 40.92 41.01 206,996 -0.25(-0.61%)
Apr 10, 2007 41.10 41.27 40.99 41.26 135,230 +0.35(+0.86%)
Apr 09, 2007 40.94 40.98 40.82 40.91 157,369 -0.08(-0.20%)
Apr 05, 2007 40.83 41.03 40.80 40.99 116,412 +0.22(+0.53%)
Apr 04, 2007 40.57 40.83 40.49 40.77 971,334 +0.11(+0.27%)
Apr 03, 2007 40.50 40.75 40.48 40.66 92,797 +0.36(+0.90%)
Apr 02, 2007 40.27 40.38 40.11 40.30 154,232 +0.10(+0.26%)
Mar 30, 2007 40.14 40.35 40.14 40.20 165,671 -0.08(-0.19%)
Mar 29, 2007 40.27 40.33 40.03 40.27 197,956 +0.38(+0.95%)
Mar 28, 2007 40.02 40.10 39.88 39.89 351,636 -0.41(-1.01%)
Mar 27, 2007 40.22 40.33 40.14 40.30 135,968 -0.17(-0.43%)
Mar 26, 2007 40.44 40.49 40.02 40.47 200,724 -0.01(-0.03%)
Mar 23, 2007 40.42 40.53 40.28 40.48 192,975 +0.19(+0.47%)
Mar 22, 2007 40.41 40.45 40.19 40.30 261,605 -0.09(-0.21%)
Mar 21, 2007 39.71 40.41 39.54 40.38 300,717 +0.84(+2.12%)
Mar 20, 2007 39.14 39.54 39.14 39.54 127,112 +0.34(+0.86%)
Mar 19, 2007 39.10 39.23 39.01 39.21 104,420 +0.59(+1.52%)
Mar 16, 2007 38.73 38.93 38.48 38.62 258,284 -0.08(-0.21%)
Mar 15, 2007 38.40 38.73 38.40 38.70 248,506 +0.16(+0.42%)
Mar 14, 2007 38.28 38.54 37.82 38.54 288,909 -0.10(-0.27%)
Mar 13, 2007 39.59 39.33 38.56 38.64 238,359 -0.94(-2.38%)
Mar 12, 2007 39.31 39.62 39.31 39.59 174,157 +0.17(+0.43%)
Mar 09, 2007 39.43 39.47 39.24 39.42 316,952 +0.06(+0.15%)
Mar 08, 2007 39.33 39.47 39.27 39.36 489,633 +0.49(+1.26%)
Mar 07, 2007 38.83 39.11 38.80 38.87 426,538 -0.02(-0.06%)
Mar 06, 2007 38.65 38.93 38.50 38.89 520,996 +1.14(+3.03%)
Mar 05, 2007 38.00 38.30 37.75 37.75 747,918 -0.76(-1.97%)
Mar 02, 2007 38.70 38.85 38.48 38.51 167,885 -0.46(-1.17%)
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.