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 (%)
Sep 30, 2005 29.47 29.59 29.37 29.46 34,665 -0.21(-0.71%)
Sep 29, 2005 29.51 29.73 29.45 29.68 35,034 +0.26(+0.89%)
Sep 28, 2005 29.34 29.45 29.34 29.42 81,870 +0.31(+1.06%)
Sep 27, 2005 29.08 29.13 28.97 29.11 26,736 -0.10(-0.35%)
Sep 26, 2005 29.11 29.23 29.05 29.21 15,488 +0.43(+1.49%)
Sep 23, 2005 28.78 28.88 28.77 28.78 34,481 -0.15(-0.51%)
Sep 22, 2005 29.00 29.00 28.88 28.93 16,964 -0.10(-0.34%)
Sep 21, 2005 29.16 29.16 28.98 29.03 39,828 +0.04(+0.13%)
Sep 20, 2005 29.18 29.25 28.96 28.99 18,070 -0.01(-0.04%)
Sep 19, 2005 29.05 29.05 28.96 29.00 22,311 -0.18(-0.61%)
Sep 16, 2005 29.08 29.18 29.01 29.18 11,247 +0.28(+0.96%)
Sep 15, 2005 28.99 28.99 28.87 28.90 43,147 +0.05(+0.17%)
Sep 14, 2005 28.99 29.01 28.84 28.85 11,616 -0.04(-0.13%)
Sep 13, 2005 28.91 28.91 28.82 28.89 33,743 -0.15(-0.50%)
Sep 12, 2005 29.09 29.09 29.04 29.04 12,169 -0.28(-0.94%)
Sep 09, 2005 29.17 29.32 29.17 29.31 15,673 +0.33(+1.12%)
Sep 08, 2005 29.05 29.05 28.92 28.99 7,375 -0.17(-0.59%)
Sep 07, 2005 29.13 29.20 29.13 29.16 12,723 -0.07(-0.24%)
Sep 06, 2005 29.20 29.23 29.12 29.23 5,531 +0.33(+1.13%)
Sep 02, 2005 28.86 28.95 28.84 28.91 27,290 +0.09(+0.32%)
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.