EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 48.59 48.59 48.36 48.40 61,027 -0.11(-0.23%)
Aug 30, 2006 48.55 48.59 48.44 48.51 206,846 -0.08(-0.17%)
Aug 29, 2006 48.25 48.59 47.96 48.59 152,974 +0.53(+1.09%)
Aug 28, 2006 47.85 48.25 47.85 48.07 68,588 +0.04(+0.09%)
Aug 25, 2006 47.80 48.02 47.76 48.02 335,112 +0.08(+0.17%)
Aug 24, 2006 47.98 48.13 47.76 47.94 59,812 -0.01(-0.03%)
Aug 23, 2006 48.18 48.26 47.84 47.96 98,157 -0.13(-0.28%)
Aug 22, 2006 47.92 48.22 47.90 48.09 114,359 -0.15(-0.31%)
Aug 21, 2006 48.29 48.33 48.12 48.24 40,640 -0.15(-0.31%)
Aug 18, 2006 48.26 48.39 48.03 48.39 25,518 +0.20(+0.42%)
Aug 17, 2006 48.36 48.45 48.05 48.19 88,571 -0.24(-0.49%)
Aug 16, 2006 48.26 48.42 48.13 48.42 194,424 +0.34(+0.71%)
Aug 15, 2006 47.74 48.08 47.71 48.08 144,603 +0.98(+2.08%)
Aug 14, 2006 47.08 47.36 47.05 47.11 34,294 +0.21(+0.44%)
Aug 11, 2006 46.81 47.03 46.72 46.90 42,125 -0.37(-0.78%)
Aug 10, 2006 47.15 47.29 46.93 47.27 45,230 -0.05(-0.11%)
Aug 09, 2006 47.59 47.77 47.25 47.32 43,475 +0.33(+0.71%)
Aug 08, 2006 47.11 47.39 46.92 46.99 90,056 +0.02(+0.05%)
Aug 07, 2006 46.96 47.08 46.85 46.96 19,982 -0.32(-0.67%)
Aug 04, 2006 47.62 47.73 47.17 47.28 27,003 +0.08(+0.17%)
Aug 03, 2006 46.73 47.31 46.73 47.20 37,399 -0.02(-0.05%)
Aug 02, 2006 46.87 47.35 46.87 47.22 170,121 +0.53(+1.14%)
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.