EAFE Value Ishares MSCI ETF (NY: EFV )

56.51 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.60 39.73 39.27 39.45 448,492 +0.38(+0.99%)
Feb 27, 2007 40.34 40.34 37.24 39.06 627,816 -1.80(-4.42%)
Feb 26, 2007 40.97 40.98 40.71 40.87 132,832 +0.17(+0.41%)
Feb 23, 2007 40.60 40.72 40.53 40.70 128,035 +0.19(+0.48%)
Feb 22, 2007 40.49 40.54 40.39 40.51 146,668 +0.12(+0.29%)
Feb 21, 2007 40.32 40.39 40.19 40.39 274,519 -0.21(-0.51%)
Feb 20, 2007 40.46 40.62 40.31 40.60 331,157 +0.11(+0.27%)
Feb 16, 2007 40.39 40.49 40.32 40.49 233,194 -0.06(-0.15%)
Feb 15, 2007 40.51 40.57 40.40 40.55 192,975 +0.04(+0.10%)
Feb 14, 2007 40.16 40.54 40.16 40.51 260,190 +0.47(+1.18%)
Feb 13, 2007 39.82 40.03 39.79 40.03 149,412 +0.53(+1.34%)
Feb 12, 2007 39.68 39.68 39.47 39.50 148,129 -0.19(-0.48%)
Feb 09, 2007 39.89 39.93 39.61 39.69 253,303 -0.12(-0.31%)
Feb 08, 2007 39.63 39.84 39.54 39.82 280,976 -0.19(-0.47%)
Feb 07, 2007 39.95 40.07 39.89 40.01 176,187 +0.10(+0.24%)
Feb 06, 2007 39.83 39.92 39.69 39.91 157,000 +0.35(+0.89%)
Feb 05, 2007 39.38 39.73 39.36 39.56 299,979 -0.17(-0.42%)
Feb 02, 2007 39.73 39.74 39.58 39.73 229,688 -0.03(-0.08%)
Feb 01, 2007 39.72 39.80 39.60 39.76 202,015 +0.34(+0.87%)
Jan 31, 2007 38.98 39.47 38.94 39.42 308,650 +0.09(+0.22%)
Jan 30, 2007 39.17 39.33 39.17 39.33 138,551 +0.25(+0.65%)
Jan 29, 2007 38.97 39.14 38.93 39.08 212,162 +0.09(+0.24%)
Jan 26, 2007 39.01 39.02 38.73 38.98 226,183 +0.05(+0.13%)
Jan 25, 2007 39.37 39.40 38.86 38.93 205,705 -0.69(-1.75%)
Jan 24, 2007 39.41 39.63 39.36 39.63 306,251 +0.35(+0.90%)
Jan 23, 2007 39.15 39.40 39.13 39.28 242,049 +0.25(+0.65%)
Jan 22, 2007 39.32 39.57 38.92 39.02 180,061 -0.17(-0.43%)
Jan 19, 2007 38.89 39.20 38.85 39.19 246,108 +0.43(+1.12%)
Jan 18, 2007 38.92 39.04 38.72 38.76 308,096 -0.04(-0.11%)
Jan 17, 2007 38.60 38.89 38.60 38.80 216,774 -0.03(-0.07%)
Jan 16, 2007 39.00 39.00 38.70 38.83 342,042 -0.05(-0.13%)
Jan 12, 2007 38.59 38.92 38.59 38.87 182,090 +0.35(+0.91%)
Jan 11, 2007 38.14 38.61 38.13 38.52 432,995 +0.35(+0.91%)
Jan 10, 2007 38.15 38.25 37.99 38.18 166,409 -0.33(-0.84%)
Jan 09, 2007 38.69 38.72 38.28 38.50 577,819 -0.14(-0.36%)
Jan 08, 2007 38.69 38.69 38.43 38.64 228,766 +0.09(+0.24%)
Jan 05, 2007 38.77 38.77 38.41 38.55 237,990 -0.64(-1.65%)
Jan 04, 2007 39.16 39.25 38.98 39.19 651,061 -0.09(-0.23%)
Jan 03, 2007 39.39 39.45 39.08 39.29 385,213 +0.15(+0.39%)
Dec 29, 2006 39.08 39.15 38.97 39.14 230,980 +0.02(+0.06%)
Dec 28, 2006 39.15 39.16 38.97 39.11 380,969 +0.09(+0.22%)
Dec 27, 2006 38.82 39.03 38.79 39.03 279,685 +0.43(+1.12%)
Dec 26, 2006 38.48 38.63 38.48 38.59 111,615 -0.08(-0.21%)
Dec 22, 2006 38.70 38.76 38.39 38.67 216,774 +0.03(+0.07%)
Dec 21, 2006 38.66 38.68 38.43 38.65 318,981 -0.60(-1.52%)
Dec 20, 2006 39.50 39.50 39.10 39.24 333,371 -0.04(-0.11%)
Dec 19, 2006 39.06 39.30 38.97 39.29 256,070 +0.14(+0.36%)
Dec 18, 2006 39.31 39.34 38.99 39.15 136,152 +0.11(+0.29%)
Dec 15, 2006 39.37 39.37 39.00 39.03 341,120 -0.25(-0.63%)
Dec 14, 2006 39.16 39.31 39.14 39.28 237,437 +0.22(+0.55%)
Dec 13, 2006 39.01 39.09 38.88 39.06 289,094 +0.12(+0.31%)
Dec 12, 2006 38.81 38.97 38.67 38.95 331,157 +0.22(+0.56%)
Dec 11, 2006 38.60 38.83 38.54 38.73 83,942 +0.23(+0.59%)
Dec 08, 2006 38.69 38.78 38.45 38.50 284,113 -0.08(-0.21%)
Dec 07, 2006 38.70 38.78 38.53 38.58 158,107 +0.14(+0.35%)
Dec 06, 2006 38.58 38.62 38.39 38.45 524,686 -0.18(-0.46%)
Dec 05, 2006 38.40 38.66 38.37 38.63 296,104 +0.25(+0.65%)
Dec 04, 2006 38.19 38.49 38.17 38.38 285,773 +0.28(+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.