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 (%)
May 30, 2008 51.23 51.33 51.10 51.22 100,653 +0.31(+0.61%)
May 29, 2008 50.62 51.06 50.54 50.90 118,107 -0.07(-0.15%)
May 28, 2008 50.88 51.08 50.56 50.98 220,829 -0.04(-0.09%)
May 27, 2008 50.94 51.10 50.71 51.02 199,186 -0.25(-0.49%)
May 26, 2008 51.64 51.75 51.13 51.27 0 +0.00(+0.00%)
May 23, 2008 51.64 51.75 51.13 51.27 80,684 -0.56(-1.09%)
May 22, 2008 51.78 51.95 51.67 51.84 109,822 +0.65(+1.26%)
May 21, 2008 51.85 51.86 51.19 51.19 57,791 -0.65(-1.26%)
May 20, 2008 52.19 52.19 51.78 51.85 35,832 -0.42(-0.81%)
May 19, 2008 52.44 52.59 52.20 52.27 113,857 -0.26(-0.49%)
May 16, 2008 52.28 52.61 52.13 52.53 73,346 +0.61(+1.17%)
May 15, 2008 51.54 51.99 51.50 51.92 104,739 +0.65(+1.27%)
May 14, 2008 51.42 51.59 51.17 51.27 32,196 +0.09(+0.17%)
May 13, 2008 51.24 51.29 51.00 51.18 65,116 -0.44(-0.86%)
May 12, 2008 51.19 51.62 51.08 51.62 94,409 +0.53(+1.04%)
May 09, 2008 50.98 51.21 50.84 51.09 55,165 -0.44(-0.85%)
May 08, 2008 51.60 51.73 51.40 51.53 171,805 +0.36(+0.69%)
May 07, 2008 51.85 51.90 51.17 51.17 61,354 -0.86(-1.65%)
May 06, 2008 51.60 52.10 51.51 52.03 196,051 +0.15(+0.29%)
May 05, 2008 51.90 51.97 51.78 51.88 82,130 +0.18(+0.34%)
May 02, 2008 51.85 52.02 51.50 51.70 107,507 +0.18(+0.35%)
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.