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 (%)
Jul 31, 2008 32.21 32.34 31.96 32.05 191,240 -0.32(-0.99%)
Jul 30, 2008 32.25 32.38 32.07 32.37 155,793 +0.35(+1.09%)
Jul 29, 2008 32.02 32.05 31.63 32.02 380,687 +0.11(+0.33%)
Jul 28, 2008 32.49 32.49 31.83 31.92 162,429 -0.61(-1.87%)
Jul 25, 2008 32.57 32.68 32.38 32.52 170,122 -0.11(-0.33%)
Jul 24, 2008 33.24 33.25 32.54 32.63 278,740 -0.47(-1.41%)
Jul 23, 2008 33.12 33.21 32.98 33.10 263,979 +0.31(+0.94%)
Jul 22, 2008 32.28 32.79 32.17 32.79 896,085 +0.05(+0.15%)
Jul 21, 2008 32.84 32.91 32.57 32.74 237,980 +0.27(+0.84%)
Jul 18, 2008 32.23 32.49 32.17 32.47 270,424 +0.32(+0.99%)
Jul 17, 2008 32.11 32.20 31.80 32.15 178,974 +0.74(+2.37%)
Jul 16, 2008 30.67 31.43 30.64 31.41 203,377 +0.49(+1.60%)
Jul 15, 2008 30.94 31.24 30.70 30.91 175,045 -0.61(-1.94%)
Jul 14, 2008 31.81 31.93 31.41 31.53 321,869 -0.19(-0.60%)
Jul 11, 2008 31.75 31.89 31.34 31.71 278,635 -0.56(-1.75%)
Jul 10, 2008 32.09 32.28 31.99 32.28 153,973 +0.24(+0.76%)
Jul 09, 2008 32.67 32.72 32.03 32.03 309,133 -0.31(-0.96%)
Jul 08, 2008 32.00 32.40 31.83 32.34 129,664 +0.19(+0.59%)
Jul 07, 2008 32.35 32.53 31.98 32.15 112,825 -0.30(-0.94%)
Jul 04, 2008 32.60 32.60 32.27 32.46 56,934 +0.00(+0.00%)
Jul 03, 2008 32.60 32.60 32.27 32.46 56,934 +0.17(+0.54%)
Jul 02, 2008 32.96 32.96 32.13 32.28 1,544,601 -0.36(-1.11%)
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.