EAFE Value Ishares MSCI ETF (NY: EFV )

52.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 77.23 77.65 77.08 77.08 67,100 -0.20(-0.26%)
Apr 27, 2007 77.31 77.46 77.07 77.28 77,100 -0.14(-0.18%)
Apr 26, 2007 77.65 77.69 77.20 77.42 107,600 -0.45(-0.58%)
Apr 25, 2007 77.55 77.99 77.43 77.87 67,200 +0.69(+0.89%)
Apr 24, 2007 77.24 77.33 76.91 77.18 73,700 -0.19(-0.25%)
Apr 23, 2007 77.40 77.63 77.20 77.37 100,600 -0.54(-0.69%)
Apr 20, 2007 77.80 77.99 77.62 77.91 77,000 +0.91(+1.18%)
Apr 19, 2007 76.66 77.27 76.49 77.00 492,700 -0.51(-0.66%)
Apr 18, 2007 77.35 77.76 77.21 77.51 107,600 +0.00(+0.00%)
Apr 17, 2007 77.47 77.63 77.23 77.51 95,700 +0.05(+0.06%)
Apr 16, 2007 77.22 77.58 77.08 77.46 149,200 +0.95(+1.24%)
Apr 13, 2007 76.37 76.54 76.04 76.51 65,900 +0.12(+0.16%)
Apr 12, 2007 75.68 76.39 75.46 76.39 94,900 +0.74(+0.97%)
Apr 11, 2007 76.22 76.22 75.50 75.65 112,200 -0.47(-0.61%)
Apr 10, 2007 75.82 76.14 75.63 76.12 73,300 +0.65(+0.86%)
Apr 09, 2007 75.53 75.60 75.30 75.47 85,300 -0.15(-0.20%)
Apr 05, 2007 75.32 75.70 75.27 75.62 63,100 +0.40(+0.53%)
Apr 04, 2007 74.85 75.32 74.70 75.22 526,500 +0.20(+0.27%)
Apr 03, 2007 74.71 75.18 74.68 75.02 50,300 +0.67(+0.90%)
Apr 02, 2007 74.30 74.50 74.00 74.35 83,600 +0.19(+0.26%)
Mar 30, 2007 74.05 74.45 74.05 74.16 89,800 -0.14(-0.19%)
Mar 29, 2007 74.30 74.40 73.85 74.30 107,300 +0.70(+0.95%)
Mar 28, 2007 73.83 73.98 73.57 73.60 190,600 -0.75(-1.01%)
Mar 27, 2007 74.20 74.41 74.05 74.35 73,700 -0.32(-0.43%)
Mar 26, 2007 74.60 74.70 73.83 74.67 108,800 -0.02(-0.03%)
Mar 23, 2007 74.57 74.78 74.32 74.69 104,600 +0.35(+0.47%)
Mar 22, 2007 74.55 74.62 74.15 74.34 141,800 -0.16(-0.21%)
Mar 21, 2007 73.26 74.56 72.94 74.50 163,000 +1.55(+2.12%)
Mar 20, 2007 72.21 72.95 72.21 72.95 68,900 +0.62(+0.86%)
Mar 19, 2007 72.14 72.38 71.97 72.33 56,600 +1.08(+1.52%)
Mar 16, 2007 71.46 71.82 71.00 71.25 140,000 -0.15(-0.21%)
Mar 15, 2007 70.85 71.46 70.84 71.40 134,700 +0.30(+0.42%)
Mar 14, 2007 70.63 71.10 69.78 71.10 156,600 -0.19(-0.27%)
Mar 13, 2007 73.03 72.56 71.14 71.29 129,200 -1.74(-2.38%)
Mar 12, 2007 72.52 73.10 72.52 73.03 94,400 +0.31(+0.43%)
Mar 09, 2007 72.75 72.81 72.39 72.72 171,800 +0.11(+0.15%)
Mar 08, 2007 72.56 72.82 72.45 72.61 265,400 +0.90(+1.26%)
Mar 07, 2007 71.64 72.16 71.59 71.71 231,200 -0.04(-0.06%)
Mar 06, 2007 71.30 71.83 71.03 71.75 282,400 +2.11(+3.03%)
Mar 05, 2007 70.10 70.66 69.64 69.64 405,400 -1.40(-1.97%)
Mar 02, 2007 71.39 71.67 71.00 71.04 91,000 -0.84(-1.17%)
Mar 01, 2007 71.59 72.17 71.02 71.88 136,650 -0.90(-1.24%)
Feb 28, 2007 73.06 73.29 72.44 72.78 243,100 +0.71(+0.99%)
Feb 27, 2007 74.42 74.42 68.70 72.07 340,300 -3.33(-4.42%)
Feb 26, 2007 75.58 75.61 75.11 75.40 72,000 +0.31(+0.41%)
Feb 23, 2007 74.90 75.12 74.78 75.09 69,400 +0.36(+0.48%)
Feb 22, 2007 74.70 74.80 74.52 74.73 79,500 +0.21(+0.29%)
Feb 21, 2007 74.38 74.52 74.15 74.52 148,800 -0.38(-0.51%)
Feb 20, 2007 74.65 74.94 74.36 74.90 179,500 +0.20(+0.27%)
Feb 16, 2007 74.51 74.70 74.39 74.70 126,400 -0.11(-0.15%)
Feb 15, 2007 74.73 74.85 74.54 74.81 104,600 +0.08(+0.10%)
Feb 14, 2007 74.10 74.80 74.10 74.73 141,033 +0.87(+1.18%)
Feb 13, 2007 73.47 73.86 73.41 73.86 80,987 +0.98(+1.34%)
Feb 12, 2007 73.20 73.20 72.82 72.88 80,292 -0.35(-0.48%)
Feb 09, 2007 73.59 73.66 73.07 73.23 137,300 -0.23(-0.31%)
Feb 08, 2007 73.12 73.50 72.95 73.46 152,300 -0.35(-0.47%)
Feb 07, 2007 73.71 73.93 73.59 73.81 95,500 +0.18(+0.24%)
Feb 06, 2007 73.49 73.64 73.23 73.63 85,100 +0.65(+0.89%)
Feb 05, 2007 72.65 73.29 72.62 72.98 162,600 -0.31(-0.42%)
Feb 02, 2007 73.30 73.32 73.02 73.29 124,500 -0.06(-0.08%)
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.