EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 60.03 60.73 59.96 60.47 93,161 +0.77(+1.29%)
Oct 30, 2007 59.71 59.89 59.59 59.70 68,183 -0.42(-0.70%)
Oct 29, 2007 59.90 60.14 59.73 60.12 49,821 +0.68(+1.15%)
Oct 26, 2007 59.12 59.52 58.98 59.44 74,799 +1.07(+1.84%)
Oct 25, 2007 58.36 58.43 57.92 58.36 110,714 +0.26(+0.45%)
Oct 24, 2007 58.05 58.17 57.37 58.10 97,482 -0.15(-0.25%)
Oct 23, 2007 58.30 58.34 57.81 58.25 414,367 +0.62(+1.08%)
Oct 22, 2007 57.18 57.64 56.33 57.63 75,609 +0.13(+0.22%)
Oct 19, 2007 58.57 58.57 57.50 57.50 74,934 -1.22(-2.08%)
Oct 18, 2007 58.55 59.00 58.50 58.73 97,077 -0.07(-0.12%)
Oct 17, 2007 59.07 59.07 58.36 58.80 52,251 +0.49(+0.84%)
Oct 16, 2007 58.61 58.61 58.15 58.31 59,812 -0.79(-1.34%)
Oct 15, 2007 59.47 59.61 58.81 59.10 69,398 -0.52(-0.87%)
Oct 12, 2007 59.36 59.81 59.34 59.62 878,151 +0.34(+0.57%)
Oct 11, 2007 60.00 60.00 59.18 59.28 95,727 +0.20(+0.34%)
Oct 10, 2007 58.99 59.14 58.79 59.08 36,454 -0.19(-0.31%)
Oct 09, 2007 58.73 59.36 58.73 59.27 136,637 +0.63(+1.07%)
Oct 08, 2007 57.90 59.90 57.78 58.64 224,533 -0.54(-0.91%)
Oct 05, 2007 58.96 59.41 58.96 59.18 55,086 +0.45(+0.77%)
Oct 04, 2007 58.62 58.84 58.49 58.73 73,314 +0.35(+0.60%)
Oct 03, 2007 58.49 58.67 58.27 58.38 30,648 -0.13(-0.23%)
Oct 02, 2007 58.62 58.75 58.28 58.51 74,930 -0.24(-0.41%)
Oct 01, 2007 57.92 58.86 57.92 58.75 75,609 +0.91(+1.58%)
Sep 28, 2007 57.99 58.16 57.61 57.84 103,423 +0.05(+0.09%)
Sep 27, 2007 57.73 57.93 57.58 57.79 105,988 +0.72(+1.26%)
Sep 26, 2007 57.18 57.31 56.96 57.07 42,395 +0.18(+0.31%)
Sep 25, 2007 56.51 56.91 56.24 56.89 73,314 +0.04(+0.07%)
Sep 24, 2007 57.18 57.20 56.76 56.85 106,258 -0.27(-0.47%)
Sep 21, 2007 56.96 57.29 56.96 57.12 102,342 +0.34(+0.60%)
Sep 20, 2007 56.84 57.10 56.67 56.78 80,875 -0.05(-0.09%)
Sep 19, 2007 56.99 57.21 56.65 56.83 80,775 +0.44(+0.79%)
Sep 18, 2007 55.03 56.44 54.82 56.39 278,540 +1.77(+3.24%)
Sep 17, 2007 54.78 54.99 54.39 54.62 103,963 -0.79(-1.42%)
Sep 14, 2007 55.15 55.50 55.09 55.40 105,853 -0.27(-0.48%)
Sep 13, 2007 55.68 55.94 55.52 55.67 91,676 +0.27(+0.49%)
Sep 12, 2007 55.07 55.65 55.07 55.39 82,495 +0.16(+0.28%)
Sep 11, 2007 55.03 55.47 55.01 55.24 280,835 +0.72(+1.32%)
Sep 10, 2007 54.94 54.96 54.18 54.52 334,032 -0.19(-0.35%)
Sep 07, 2007 54.96 55.07 54.55 54.71 195,234 -0.70(-1.26%)
Sep 06, 2007 55.40 55.74 55.05 55.41 368,596 +0.05(+0.09%)
Sep 05, 2007 55.48 55.56 55.19 55.36 81,550 -0.96(-1.70%)
Sep 04, 2007 55.50 56.42 55.50 56.31 215,217 +0.47(+0.84%)
Aug 31, 2007 55.82 56.04 55.47 55.84 75,879 +1.13(+2.06%)
Aug 30, 2007 54.33 55.16 54.33 54.72 75,609 -0.54(-0.97%)
Aug 29, 2007 54.57 55.26 54.30 55.25 117,599 +1.45(+2.69%)
Aug 28, 2007 54.88 54.91 53.70 53.81 84,250 -1.50(-2.72%)
Aug 27, 2007 55.52 55.52 55.19 55.31 69,398 -0.39(-0.71%)
Aug 24, 2007 54.95 55.76 54.82 55.71 402,890 +0.77(+1.40%)
Aug 23, 2007 55.19 55.19 54.53 54.93 373,997 +0.27(+0.49%)
Aug 22, 2007 54.36 54.71 54.25 54.67 81,415 +1.21(+2.26%)
Aug 21, 2007 53.42 53.82 53.33 53.46 85,465 -0.21(-0.39%)
Aug 20, 2007 53.87 53.87 52.99 53.67 109,633 +0.17(+0.32%)
Aug 17, 2007 53.95 53.95 52.99 53.50 416,257 +0.84(+1.60%)
Aug 16, 2007 52.22 52.65 51.30 52.65 798,356 -0.27(-0.52%)
Aug 15, 2007 52.97 54.06 52.40 52.93 252,481 -1.21(-2.24%)
Aug 14, 2007 55.22 55.22 54.01 54.14 141,227 -0.60(-1.10%)
Aug 13, 2007 55.18 55.30 54.73 54.74 72,369 +0.08(+0.15%)
Aug 10, 2007 54.14 54.81 54.02 54.66 208,466 -0.88(-1.59%)
Aug 09, 2007 55.65 56.17 55.41 55.54 101,127 -1.76(-3.08%)
Aug 08, 2007 57.03 57.55 56.94 57.30 82,765 +0.68(+1.19%)
Aug 07, 2007 55.93 56.81 55.88 56.63 89,381 +0.51(+0.91%)
Aug 06, 2007 55.90 56.30 55.41 56.12 377,237 +0.54(+0.97%)
Aug 03, 2007 55.84 56.61 55.56 55.58 87,491 -1.03(-1.82%)
Aug 02, 2007 56.42 56.74 56.13 56.61 129,346 +0.41(+0.72%)
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.