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 (%)
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%)
Nov 01, 2007 43.53 43.55 43.11 43.11 95,196 -1.14(-2.58%)
Oct 31, 2007 43.93 44.45 43.88 44.25 127,297 +0.56(+1.29%)
Oct 30, 2007 43.70 43.83 43.61 43.69 93,166 -0.31(-0.70%)
Oct 29, 2007 43.84 44.01 43.72 44.00 68,076 +0.50(+1.15%)
Oct 26, 2007 43.27 43.56 43.16 43.50 102,206 +0.79(+1.84%)
Oct 25, 2007 42.71 42.76 42.39 42.71 151,280 +0.19(+0.45%)
Oct 24, 2007 42.48 42.57 41.98 42.52 133,201 -0.11(-0.25%)
Oct 23, 2007 42.67 42.69 42.30 42.63 566,196 +0.46(+1.08%)
Oct 22, 2007 41.85 42.19 41.22 42.18 103,313 +0.09(+0.22%)
Oct 19, 2007 42.86 42.86 42.08 42.08 102,391 -0.89(-2.08%)
Oct 18, 2007 42.85 43.18 42.81 42.98 132,647 -0.05(-0.12%)
Oct 17, 2007 43.23 43.23 42.71 43.03 71,397 +0.36(+0.84%)
Oct 16, 2007 42.89 42.89 42.56 42.67 81,728 -0.58(-1.34%)
Oct 15, 2007 43.53 43.63 43.04 43.25 94,827 -0.38(-0.87%)
Oct 12, 2007 43.44 43.77 43.43 43.63 1,199,916 +0.25(+0.57%)
Oct 11, 2007 43.91 43.91 43.31 43.38 130,802 +0.15(+0.34%)
Oct 10, 2007 43.17 43.28 43.02 43.24 49,812 -0.14(-0.31%)
Oct 09, 2007 42.98 43.44 42.98 43.37 186,702 +0.46(+1.07%)
Oct 08, 2007 42.37 43.84 42.28 42.91 306,805 -0.40(-0.91%)
Oct 05, 2007 43.15 43.48 43.15 43.31 75,271 +0.33(+0.77%)
Oct 04, 2007 42.90 43.06 42.80 42.98 100,177 +0.25(+0.60%)
Oct 03, 2007 42.80 42.93 42.64 42.72 41,879 -0.10(-0.23%)
Oct 02, 2007 42.90 42.99 42.65 42.82 102,385 -0.18(-0.41%)
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.