EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 78.67 78.78 78.44 78.67 108,600 +0.25(+0.32%)
May 30, 2007 77.49 78.42 77.49 78.42 131,300 +0.41(+0.53%)
May 29, 2007 78.16 78.36 77.85 78.01 80,200 +0.09(+0.12%)
May 25, 2007 77.70 77.94 77.61 77.92 94,700 +0.43(+0.55%)
May 24, 2007 78.34 78.47 77.38 77.49 96,800 -0.87(-1.11%)
May 23, 2007 78.60 78.84 78.29 78.36 99,800 +0.38(+0.49%)
May 22, 2007 78.33 78.33 77.93 77.98 470,400 +0.01(+0.01%)
May 21, 2007 78.05 78.29 77.90 77.97 235,700 -0.35(-0.45%)
May 18, 2007 78.00 78.33 77.81 78.32 207,800 +0.91(+1.18%)
May 17, 2007 77.36 77.73 77.27 77.41 172,700 -0.45(-0.58%)
May 16, 2007 77.93 78.04 77.41 77.86 55,500 +0.23(+0.30%)
May 15, 2007 77.59 78.31 77.50 77.63 218,600 +0.13(+0.17%)
May 14, 2007 77.88 77.96 77.41 77.50 92,800 -0.43(-0.55%)
May 11, 2007 77.15 77.93 77.08 77.93 88,400 +1.54(+2.02%)
May 10, 2007 77.49 77.59 76.34 76.39 101,700 -1.70(-2.17%)
May 09, 2007 77.85 78.13 77.64 78.09 115,700 +0.37(+0.47%)
May 08, 2007 77.77 77.80 77.32 77.72 133,900 -0.68(-0.87%)
May 07, 2007 78.40 78.53 78.33 78.40 63,200 +0.15(+0.19%)
May 04, 2007 78.21 78.42 78.10 78.25 63,800 +0.47(+0.60%)
May 03, 2007 77.96 78.40 77.46 77.78 59,000 +0.18(+0.23%)
May 02, 2007 77.20 77.78 77.18 77.60 67,500 +0.66(+0.86%)
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.