EAFE Value Ishares MSCI ETF (NY: EFV )

52.25 USD +0.20 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 77.80 79.09 77.41 77.77 75,200 +0.33(+0.43%)
Nov 29, 2007 78.24 78.24 77.03 77.44 105,385 -0.54(-0.69%)
Nov 28, 2007 76.59 78.19 76.51 77.98 49,300 +1.93(+2.54%)
Nov 27, 2007 74.07 76.13 74.07 76.05 53,280 +1.38(+1.85%)
Nov 26, 2007 75.97 76.29 74.67 74.67 258,500 -1.25(-1.65%)
Nov 23, 2007 75.75 76.08 75.50 75.92 38,455 +1.22(+1.63%)
Nov 21, 2007 74.77 75.24 74.14 74.70 45,200 -1.45(-1.90%)
Nov 20, 2007 75.72 76.46 75.28 76.15 57,400 +1.65(+2.21%)
Nov 19, 2007 76.53 76.89 74.28 74.50 59,853 -2.13(-2.78%)
Nov 16, 2007 76.50 76.71 75.81 76.63 81,600 +0.49(+0.64%)
Nov 15, 2007 77.35 77.35 75.74 76.14 63,271 -1.23(-1.59%)
Nov 14, 2007 78.18 78.38 77.31 77.37 45,600 -0.41(-0.53%)
Nov 13, 2007 76.56 77.87 76.56 77.78 82,846 +2.32(+3.07%)
Nov 12, 2007 75.72 76.42 75.26 75.46 72,100 -0.84(-1.10%)
Nov 09, 2007 77.84 78.39 76.17 76.30 99,931 -1.90(-2.43%)
Nov 08, 2007 78.38 78.99 77.28 78.20 108,200 +0.30(+0.39%)
Nov 07, 2007 79.24 79.43 77.90 77.90 103,300 -1.80(-2.26%)
Nov 06, 2007 79.40 79.70 79.01 79.70 102,400 +1.06(+1.35%)
Nov 05, 2007 76.89 78.90 76.89 78.64 49,140 -1.11(-1.39%)
Nov 02, 2007 79.69 79.75 79.03 79.75 86,800 +0.22(+0.27%)
Nov 01, 2007 80.30 80.34 79.53 79.53 51,600 -2.11(-2.58%)
Oct 31, 2007 81.05 82.00 80.96 81.64 69,000 +1.04(+1.29%)
Oct 30, 2007 80.62 80.86 80.45 80.60 50,500 -0.57(-0.70%)
Oct 29, 2007 80.88 81.20 80.65 81.17 36,900 +0.92(+1.15%)
Oct 26, 2007 79.82 80.36 79.63 80.25 55,400 +1.45(+1.84%)
Oct 25, 2007 78.79 78.89 78.20 78.80 82,000 +0.35(+0.45%)
Oct 24, 2007 78.38 78.54 77.45 78.45 72,200 -0.20(-0.25%)
Oct 23, 2007 78.72 78.77 78.05 78.65 306,900 +0.84(+1.08%)
Oct 22, 2007 77.20 77.83 76.05 77.81 56,000 +0.17(+0.22%)
Oct 19, 2007 79.08 79.08 77.64 77.64 55,500 -1.65(-2.08%)
Oct 18, 2007 79.05 79.66 78.98 79.29 71,900 -0.10(-0.12%)
Oct 17, 2007 79.75 79.75 78.79 79.39 38,700 +0.66(+0.84%)
Oct 16, 2007 79.13 79.13 78.51 78.73 44,300 -1.07(-1.34%)
Oct 15, 2007 80.30 80.49 79.40 79.80 51,400 -0.70(-0.87%)
Oct 12, 2007 80.15 80.75 80.12 80.50 650,400 +0.46(+0.57%)
Oct 11, 2007 81.01 81.01 79.91 80.04 70,900 +0.27(+0.34%)
Oct 10, 2007 79.65 79.85 79.37 79.77 27,000 -0.25(-0.31%)
Oct 09, 2007 79.30 80.14 79.30 80.02 101,200 +0.85(+1.07%)
Oct 08, 2007 78.17 80.88 78.01 79.17 166,300 -0.73(-0.91%)
Oct 05, 2007 79.60 80.22 79.60 79.90 40,800 +0.61(+0.77%)
Oct 04, 2007 79.15 79.44 78.97 79.29 54,300 +0.47(+0.60%)
Oct 03, 2007 78.97 79.21 78.67 78.82 22,700 -0.18(-0.23%)
Oct 02, 2007 79.15 79.32 78.69 79.00 55,497 -0.32(-0.41%)
Oct 01, 2007 78.20 79.47 78.20 79.32 56,000 +1.23(+1.58%)
Sep 28, 2007 78.29 78.53 77.79 78.09 76,600 +0.07(+0.09%)
Sep 27, 2007 77.95 78.21 77.74 78.02 78,500 +0.97(+1.26%)
Sep 26, 2007 77.20 77.38 76.90 77.05 31,400 +0.24(+0.31%)
Sep 25, 2007 76.30 76.84 75.94 76.81 54,300 +0.05(+0.07%)
Sep 24, 2007 77.20 77.23 76.64 76.76 78,700 -0.36(-0.47%)
Sep 21, 2007 76.91 77.35 76.90 77.12 75,800 +0.46(+0.60%)
Sep 20, 2007 76.74 77.09 76.51 76.66 59,900 -0.07(-0.09%)
Sep 19, 2007 76.94 77.24 76.49 76.73 59,826 +0.60(+0.79%)
Sep 18, 2007 74.30 76.20 74.02 76.13 206,300 +2.39(+3.24%)
Sep 17, 2007 73.96 74.25 73.43 73.74 77,000 -1.06(-1.42%)
Sep 14, 2007 74.46 74.94 74.38 74.80 78,400 -0.36(-0.48%)
Sep 13, 2007 75.18 75.53 74.96 75.16 67,900 +0.37(+0.49%)
Sep 12, 2007 74.35 75.14 74.35 74.79 61,100 +0.21(+0.28%)
Sep 11, 2007 74.30 74.89 74.28 74.58 208,000 +0.97(+1.32%)
Sep 10, 2007 74.18 74.20 73.15 73.61 247,400 -0.26(-0.35%)
Sep 07, 2007 74.21 74.35 73.65 73.87 144,600 -0.94(-1.26%)
Sep 06, 2007 74.80 75.26 74.32 74.81 273,000 +0.07(+0.09%)
Sep 05, 2007 74.91 75.01 74.51 74.74 60,400 -1.29(-1.70%)
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.