EAFE Value Ishares MSCI ETF (NY: EFV )

56.94 -0.39 (-0.68%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.87 36.14 34.79 35.81 182,371 +0.20(+0.58%)
Jan 30, 2008 35.35 36.26 35.25 35.61 199,476 -0.09(-0.26%)
Jan 29, 2008 35.73 35.90 35.36 35.70 443,511 +0.14(+0.38%)
Jan 28, 2008 35.00 35.59 34.77 35.56 184,857 +0.60(+1.71%)
Jan 25, 2008 36.00 36.16 34.82 34.97 270,722 -0.44(-1.24%)
Jan 24, 2008 35.10 35.45 34.90 35.41 349,411 +0.86(+2.49%)
Jan 23, 2008 33.02 34.86 32.56 34.54 639,103 -0.02(-0.05%)
Jan 22, 2008 33.26 34.75 33.18 34.56 715,011 -1.06(-2.97%)
Jan 21, 2008 36.09 36.32 35.37 35.62 0 +0.00(+0.00%)
Jan 18, 2008 36.09 36.32 35.37 35.62 392,109 -0.04(-0.11%)
Jan 17, 2008 36.64 36.73 35.50 35.66 315,040 -0.59(-1.62%)
Jan 16, 2008 36.79 36.99 36.14 36.24 366,529 -0.73(-1.96%)
Jan 15, 2008 37.60 37.64 36.83 36.97 424,693 -1.20(-3.14%)
Jan 14, 2008 38.24 38.32 38.02 38.16 282,389 +0.54(+1.44%)
Jan 11, 2008 38.06 38.06 37.50 37.62 215,034 -0.63(-1.66%)
Jan 10, 2008 37.90 38.39 37.81 38.26 203,194 +0.05(+0.13%)
Jan 09, 2008 38.05 38.33 37.81 38.21 489,875 +0.22(+0.57%)
Jan 08, 2008 38.52 38.81 37.95 37.99 722,850 -0.49(-1.27%)
Jan 07, 2008 38.49 38.56 38.17 38.48 377,866 +0.21(+0.54%)
Jan 04, 2008 38.91 39.02 38.21 38.27 209,708 -0.79(-2.01%)
Jan 03, 2008 39.16 39.22 38.98 39.06 249,198 +0.15(+0.39%)
Jan 02, 2008 39.47 39.47 38.84 38.91 489,938 -0.09(-0.24%)
Jan 01, 2008 39.33 39.44 38.90 39.00 331,203 +0.00(+0.00%)
Dec 31, 2007 39.33 39.44 38.90 39.00 331,203 -0.34(-0.85%)
Dec 28, 2007 39.40 39.48 39.29 39.34 354,058 +0.30(+0.78%)
Dec 27, 2007 39.34 39.34 39.03 39.03 246,846 -0.08(-0.19%)
Dec 26, 2007 39.01 39.22 38.97 39.11 219,726 +0.15(+0.39%)
Dec 24, 2007 38.21 39.54 37.94 38.96 82,466 -0.03(-0.07%)
Dec 21, 2007 38.65 38.98 38.65 38.98 192,053 +0.67(+1.75%)
Dec 20, 2007 37.81 38.77 37.81 38.31 220,833 -1.52(-3.81%)
Dec 19, 2007 40.19 40.31 39.75 39.83 316,767 -0.46(-1.13%)
Dec 18, 2007 40.41 40.49 39.74 40.28 394,068 +0.56(+1.42%)
Dec 17, 2007 40.16 40.31 39.67 39.72 1,203,606 -1.01(-2.48%)
Dec 14, 2007 41.15 41.26 40.72 40.73 264,741 -1.08(-2.58%)
Dec 13, 2007 41.79 42.32 41.46 41.81 217,143 -0.94(-2.19%)
Dec 12, 2007 43.18 43.22 42.39 42.75 211,977 +0.76(+1.81%)
Dec 11, 2007 42.86 43.05 41.87 41.99 551,437 -1.10(-2.55%)
Dec 10, 2007 42.83 43.15 42.62 43.09 164,564 +0.42(+0.98%)
Dec 07, 2007 42.62 42.76 42.60 42.67 317,145 -0.22(-0.52%)
Dec 06, 2007 42.17 42.89 42.17 42.89 284,297 +0.60(+1.41%)
Dec 05, 2007 41.96 42.41 41.96 42.30 99,993 +0.66(+1.58%)
Dec 04, 2007 41.38 41.77 41.38 41.64 43,354 -0.29(-0.70%)
Dec 03, 2007 42.03 42.14 41.91 41.93 70,474 -0.22(-0.53%)
Nov 30, 2007 42.17 42.87 41.96 42.15 138,735 +0.18(+0.43%)
Nov 29, 2007 42.41 42.41 41.75 41.98 194,423 -0.29(-0.69%)
Nov 28, 2007 41.51 42.38 41.47 42.27 90,953 +1.05(+2.54%)
Nov 27, 2007 40.15 41.27 40.15 41.22 98,295 +0.75(+1.85%)
Nov 26, 2007 41.18 41.35 40.47 40.47 476,904 -0.68(-1.65%)
Nov 23, 2007 41.06 41.24 40.92 41.15 70,945 +0.66(+1.63%)
Nov 21, 2007 40.53 40.78 40.19 40.49 83,389 -0.79(-1.90%)
Nov 20, 2007 41.04 41.44 40.80 41.28 105,896 +0.89(+2.21%)
Nov 19, 2007 41.48 41.68 40.26 40.38 110,422 -1.15(-2.78%)
Nov 16, 2007 41.47 41.58 41.09 41.54 150,543 +0.27(+0.64%)
Nov 15, 2007 41.93 41.93 41.06 41.27 116,728 -0.67(-1.59%)
Nov 14, 2007 42.38 42.49 41.90 41.94 84,126 -0.22(-0.53%)
Nov 13, 2007 41.50 42.21 41.50 42.16 152,841 +1.26(+3.07%)
Nov 12, 2007 41.04 41.42 40.79 40.90 133,016 -0.46(-1.10%)
Nov 09, 2007 42.19 42.49 41.29 41.36 184,361 -1.03(-2.43%)
Nov 08, 2007 42.48 42.82 41.89 42.39 199,617 +0.16(+0.39%)
Nov 07, 2007 42.95 43.05 42.22 42.22 190,577 -0.98(-2.26%)
Nov 06, 2007 43.04 43.20 42.83 43.20 188,916 +0.57(+1.35%)
Nov 05, 2007 41.68 42.77 41.68 42.63 90,657 -0.60(-1.39%)
Nov 02, 2007 43.20 43.23 42.84 43.23 160,136 +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.