EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.51 37.58 37.41 37.50 137,462 +0.23(+0.61%)
May 29, 2008 37.07 37.39 37.01 37.27 161,299 -0.05(-0.15%)
May 28, 2008 37.26 37.40 37.02 37.33 301,586 -0.03(-0.09%)
May 27, 2008 37.30 37.42 37.13 37.36 272,028 -0.18(-0.49%)
May 26, 2008 37.81 37.89 37.44 37.54 0 +0.00(+0.00%)
May 23, 2008 37.81 37.89 37.44 37.54 110,191 -0.41(-1.09%)
May 22, 2008 37.91 38.04 37.84 37.96 149,984 +0.47(+1.26%)
May 21, 2008 37.97 37.97 37.48 37.48 78,925 -0.48(-1.26%)
May 20, 2008 38.22 38.22 37.91 37.96 48,935 -0.31(-0.81%)
May 19, 2008 38.40 38.51 38.22 38.27 155,494 -0.19(-0.49%)
May 16, 2008 38.28 38.52 38.17 38.46 100,169 +0.44(+1.17%)
May 15, 2008 37.74 38.07 37.71 38.02 143,042 +0.48(+1.27%)
May 14, 2008 37.65 37.78 37.47 37.54 43,970 +0.07(+0.17%)
May 13, 2008 37.52 37.56 37.34 37.47 88,928 -0.33(-0.86%)
May 12, 2008 37.49 37.80 37.40 37.80 128,934 +0.39(+1.04%)
May 09, 2008 37.33 37.50 37.23 37.41 75,339 -0.32(-0.85%)
May 08, 2008 37.78 37.88 37.64 37.73 234,633 +0.26(+0.69%)
May 07, 2008 37.96 38.00 37.47 37.47 83,791 -0.63(-1.65%)
May 06, 2008 37.78 38.15 37.71 38.10 267,746 +0.11(+0.29%)
May 05, 2008 38.01 38.05 37.91 37.99 112,165 +0.13(+0.34%)
May 02, 2008 37.96 38.09 37.71 37.86 146,822 +0.13(+0.35%)
May 01, 2008 37.30 37.76 37.18 37.73 176,891 +0.20(+0.53%)
Apr 30, 2008 37.51 37.77 37.49 37.53 152,791 +0.10(+0.28%)
Apr 29, 2008 37.50 37.51 37.36 37.43 76,980 -0.18(-0.49%)
Apr 28, 2008 37.68 37.78 37.60 37.61 175,860 +0.27(+0.71%)
Apr 25, 2008 37.31 37.45 37.19 37.34 169,200 +0.37(+1.00%)
Apr 24, 2008 36.77 37.12 36.55 36.98 262,631 -0.20(-0.54%)
Apr 23, 2008 36.98 37.25 36.79 37.18 99,120 +0.02(+0.04%)
Apr 22, 2008 37.25 37.29 36.96 37.16 147,926 -0.40(-1.07%)
Apr 21, 2008 37.34 37.58 37.23 37.56 190,480 +0.22(+0.58%)
Apr 18, 2008 37.33 37.43 37.17 37.34 157,707 +0.45(+1.22%)
Apr 17, 2008 36.80 37.00 36.73 36.89 95,904 -0.39(-1.05%)
Apr 16, 2008 36.72 37.28 36.65 37.28 128,385 +1.26(+3.49%)
Apr 15, 2008 36.09 36.17 35.88 36.03 47,150 +0.09(+0.26%)
Apr 14, 2008 36.00 36.05 35.79 35.93 50,516 +0.02(+0.05%)
Apr 11, 2008 36.11 36.29 35.86 35.92 136,317 -0.53(-1.44%)
Apr 10, 2008 36.30 36.52 36.17 36.44 66,084 +0.03(+0.07%)
Apr 09, 2008 36.75 36.77 36.38 36.42 78,272 -0.43(-1.18%)
Apr 08, 2008 36.68 36.85 36.62 36.85 120,002 -0.29(-0.77%)
Apr 07, 2008 37.21 37.23 36.98 37.14 172,080 +0.25(+0.68%)
Apr 04, 2008 36.82 37.05 36.67 36.89 100,678 +0.10(+0.27%)
Apr 03, 2008 36.57 36.96 36.50 36.79 73,388 +0.01(+0.03%)
Apr 02, 2008 36.62 36.97 36.52 36.78 55,686 +0.12(+0.33%)
Apr 01, 2008 36.01 36.66 35.96 36.66 109,713 +1.12(+3.14%)
Mar 31, 2008 35.29 35.67 35.29 35.54 88,346 +0.18(+0.52%)
Mar 28, 2008 35.60 35.71 35.34 35.36 712,062 -0.10(-0.29%)
Mar 27, 2008 35.99 36.02 35.42 35.46 139,216 -0.07(-0.18%)
Mar 26, 2008 35.48 35.62 35.33 35.53 228,781 +0.05(+0.14%)
Mar 25, 2008 35.29 35.57 35.08 35.48 103,075 +0.61(+1.76%)
Mar 24, 2008 34.63 35.10 34.52 34.87 170,061 +0.62(+1.81%)
Mar 21, 2008 33.59 34.25 33.40 34.25 197,299 +0.00(+0.00%)
Mar 20, 2008 33.59 34.25 33.40 34.25 197,299 +0.59(+1.76%)
Mar 19, 2008 34.68 34.73 33.59 33.66 135,397 -1.15(-3.30%)
Mar 18, 2008 34.33 34.83 34.29 34.81 162,058 +1.20(+3.58%)
Mar 17, 2008 33.35 33.90 33.16 33.60 88,093 -0.57(-1.67%)
Mar 14, 2008 35.19 35.19 33.93 34.17 208,232 -0.95(-2.70%)
Mar 13, 2008 34.52 35.25 34.39 35.12 112,230 -0.02(-0.06%)
Mar 12, 2008 35.33 35.49 35.06 35.14 84,106 +0.10(+0.29%)
Mar 11, 2008 34.88 35.04 34.46 35.04 128,337 +1.26(+3.72%)
Mar 10, 2008 34.35 34.35 33.72 33.78 98,024 -0.21(-0.62%)
Mar 07, 2008 34.17 34.47 33.82 33.99 186,599 -0.44(-1.29%)
Mar 06, 2008 34.98 35.01 34.40 34.44 71,444 -0.61(-1.73%)
Mar 05, 2008 34.98 35.29 34.80 35.04 179,413 +0.35(+1.00%)
Mar 04, 2008 34.48 34.71 34.24 34.70 385,748 -0.46(-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.