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 (%)
Jan 31, 2008 34.89 36.16 34.81 35.83 182,275 +0.21(+0.58%)
Jan 30, 2008 35.37 36.28 35.27 35.63 199,372 -0.09(-0.26%)
Jan 29, 2008 35.74 35.92 35.38 35.72 443,279 +0.14(+0.38%)
Jan 28, 2008 35.02 35.61 34.79 35.58 184,761 +0.60(+1.71%)
Jan 25, 2008 36.02 36.18 34.84 34.99 270,581 -0.44(-1.24%)
Jan 24, 2008 35.12 35.47 34.91 35.42 349,228 +0.86(+2.49%)
Jan 23, 2008 33.04 34.88 32.58 34.56 638,768 -0.02(-0.05%)
Jan 22, 2008 33.28 34.77 33.20 34.58 714,636 -1.06(-2.97%)
Jan 21, 2008 36.11 36.34 35.39 35.64 0 +0.00(+0.00%)
Jan 18, 2008 36.11 36.34 35.39 35.64 391,903 -0.04(-0.11%)
Jan 17, 2008 36.66 36.75 35.52 35.67 314,875 -0.59(-1.62%)
Jan 16, 2008 36.81 37.01 36.16 36.26 366,337 -0.73(-1.96%)
Jan 15, 2008 37.62 37.66 36.85 36.99 424,471 -1.20(-3.14%)
Jan 14, 2008 38.26 38.34 38.04 38.18 282,242 +0.54(+1.44%)
Jan 11, 2008 38.08 38.08 37.52 37.64 214,922 -0.63(-1.66%)
Jan 10, 2008 37.92 38.41 37.83 38.28 203,087 +0.05(+0.13%)
Jan 09, 2008 38.07 38.35 37.83 38.23 489,618 +0.22(+0.57%)
Jan 08, 2008 38.54 38.84 37.97 38.01 722,471 -0.49(-1.27%)
Jan 07, 2008 38.51 38.58 38.19 38.50 377,668 +0.21(+0.54%)
Jan 04, 2008 38.93 39.04 38.23 38.29 209,598 -0.79(-2.01%)
Jan 03, 2008 39.18 39.24 39.00 39.08 249,067 +0.15(+0.39%)
Jan 02, 2008 39.49 39.49 38.86 38.93 489,681 -0.09(-0.24%)
Jan 01, 2008 39.35 39.46 38.92 39.02 331,030 +0.00(+0.00%)
Dec 31, 2007 39.35 39.46 38.92 39.02 331,030 -0.34(-0.85%)
Dec 28, 2007 39.42 39.50 39.31 39.36 353,872 +0.30(+0.78%)
Dec 27, 2007 39.36 39.36 39.05 39.05 246,716 -0.08(-0.19%)
Dec 26, 2007 39.03 39.24 38.99 39.13 219,611 +0.15(+0.39%)
Dec 24, 2007 38.23 39.56 37.96 38.98 82,423 -0.03(-0.07%)
Dec 21, 2007 38.67 39.00 38.67 39.00 191,952 +0.67(+1.75%)
Dec 20, 2007 37.83 38.79 37.83 38.33 220,717 -1.52(-3.81%)
Dec 19, 2007 40.21 40.33 39.77 39.85 316,601 -0.46(-1.13%)
Dec 18, 2007 40.43 40.51 39.76 40.31 393,862 +0.56(+1.42%)
Dec 17, 2007 40.19 40.33 39.69 39.74 1,202,975 -1.01(-2.48%)
Dec 14, 2007 41.17 41.28 40.74 40.75 264,603 -1.08(-2.58%)
Dec 13, 2007 41.81 42.34 41.48 41.83 217,029 -0.94(-2.19%)
Dec 12, 2007 43.20 43.24 42.41 42.77 211,866 +0.76(+1.81%)
Dec 11, 2007 42.88 43.07 41.89 42.01 551,148 -1.10(-2.55%)
Dec 10, 2007 42.85 43.17 42.64 43.11 164,477 +0.42(+0.98%)
Dec 07, 2007 42.64 42.78 42.62 42.69 316,979 -0.22(-0.52%)
Dec 06, 2007 42.19 42.91 42.19 42.91 284,148 +0.60(+1.41%)
Dec 05, 2007 41.98 42.44 41.98 42.32 99,940 +0.66(+1.58%)
Dec 04, 2007 41.40 41.79 41.40 41.66 43,332 -0.29(-0.70%)
Dec 03, 2007 42.06 42.17 41.93 41.95 70,437 -0.22(-0.53%)
Nov 30, 2007 42.19 42.89 41.98 42.18 138,663 +0.18(+0.43%)
Nov 29, 2007 42.43 42.43 41.78 42.00 194,321 -0.29(-0.69%)
Nov 28, 2007 41.54 42.40 41.49 42.29 90,905 +1.05(+2.54%)
Nov 27, 2007 40.17 41.29 40.17 41.24 98,244 +0.75(+1.85%)
Nov 26, 2007 41.20 41.37 40.50 40.50 476,654 -0.68(-1.65%)
Nov 23, 2007 41.08 41.26 40.95 41.17 70,908 +0.66(+1.63%)
Nov 21, 2007 40.55 40.80 40.21 40.51 83,345 -0.79(-1.90%)
Nov 20, 2007 41.06 41.47 40.83 41.30 105,841 +0.89(+2.21%)
Nov 19, 2007 41.50 41.70 40.28 40.40 110,364 -1.16(-2.78%)
Nov 16, 2007 41.49 41.60 41.11 41.56 150,464 +0.27(+0.64%)
Nov 15, 2007 41.95 41.95 41.08 41.29 116,666 -0.67(-1.59%)
Nov 14, 2007 42.40 42.51 41.93 41.96 84,082 -0.22(-0.53%)
Nov 13, 2007 41.52 42.23 41.52 42.18 152,761 +1.26(+3.07%)
Nov 12, 2007 41.06 41.44 40.82 40.92 132,946 -0.46(-1.10%)
Nov 09, 2007 42.21 42.51 41.31 41.38 184,265 -1.03(-2.43%)
Nov 08, 2007 42.51 42.84 41.91 42.41 199,512 +0.16(+0.39%)
Nov 07, 2007 42.97 43.08 42.25 42.25 190,477 -0.98(-2.26%)
Nov 06, 2007 43.06 43.22 42.85 43.22 188,817 +0.57(+1.35%)
Nov 05, 2007 41.70 42.79 41.70 42.65 90,610 -0.60(-1.39%)
Nov 02, 2007 43.22 43.25 42.86 43.25 160,052 +0.12(+0.27%)
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.