EAFE Value Ishares MSCI ETF (NY: EFV )

57.31 +0.82 (+1.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.20 32.33 31.95 32.03 191,340 -0.32(-0.99%)
Jul 30, 2008 32.23 32.36 32.06 32.35 155,874 +0.35(+1.09%)
Jul 29, 2008 32.00 32.03 31.62 32.00 380,886 +0.11(+0.33%)
Jul 28, 2008 32.47 32.47 31.82 31.90 162,514 -0.61(-1.87%)
Jul 25, 2008 32.55 32.66 32.37 32.51 170,211 -0.11(-0.33%)
Jul 24, 2008 33.22 33.23 32.53 32.61 278,886 -0.47(-1.41%)
Jul 23, 2008 33.10 33.19 32.96 33.08 264,118 +0.31(+0.94%)
Jul 22, 2008 32.26 32.77 32.15 32.77 896,555 +0.05(+0.15%)
Jul 21, 2008 32.83 32.90 32.55 32.72 238,105 +0.27(+0.84%)
Jul 18, 2008 32.21 32.47 32.15 32.45 270,566 +0.32(+0.99%)
Jul 17, 2008 32.09 32.18 31.79 32.13 179,068 +0.74(+2.37%)
Jul 16, 2008 30.66 31.41 30.62 31.39 203,483 +0.49(+1.60%)
Jul 15, 2008 30.92 31.22 30.68 30.90 175,137 -0.61(-1.94%)
Jul 14, 2008 31.79 31.92 31.39 31.51 322,038 -0.19(-0.60%)
Jul 11, 2008 31.73 31.88 31.32 31.70 278,781 -0.56(-1.75%)
Jul 10, 2008 32.07 32.27 31.97 32.26 154,053 +0.24(+0.76%)
Jul 09, 2008 32.65 32.70 32.02 32.02 309,295 -0.31(-0.96%)
Jul 08, 2008 31.98 32.38 31.82 32.33 129,732 +0.19(+0.59%)
Jul 07, 2008 32.34 32.52 31.96 32.14 112,885 -0.30(-0.94%)
Jul 04, 2008 32.58 32.58 32.25 32.44 56,964 +0.00(+0.00%)
Jul 03, 2008 32.58 32.58 32.25 32.44 56,964 +0.17(+0.54%)
Jul 02, 2008 32.94 32.94 32.11 32.27 1,545,410 -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.