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 (%)
Jun 29, 2007 58.14 58.35 57.79 58.02 89,921 +0.32(+0.55%)
Jun 28, 2007 57.68 57.99 57.67 57.70 103,963 +0.13(+0.23%)
Jun 27, 2007 57.06 57.57 56.96 57.57 68,993 +0.07(+0.12%)
Jun 26, 2007 57.93 57.93 57.44 57.50 59,407 +0.01(+0.02%)
Jun 25, 2007 57.70 58.10 57.39 57.49 61,297 -0.06(-0.10%)
Jun 22, 2007 58.21 58.21 57.42 57.55 63,863 -0.76(-1.31%)
Jun 21, 2007 57.99 58.47 57.84 58.31 111,524 +0.36(+0.63%)
Jun 20, 2007 58.89 58.89 57.95 57.95 105,718 -0.55(-0.94%)
Jun 19, 2007 58.49 58.57 58.33 58.50 119,490 +0.19(+0.32%)
Jun 18, 2007 58.65 58.65 58.27 58.31 105,583 -0.14(-0.24%)
Jun 15, 2007 58.51 58.58 58.30 58.45 167,961 +0.70(+1.21%)
Jun 14, 2007 57.34 57.83 57.33 57.76 70,073 +0.46(+0.80%)
Jun 13, 2007 56.77 57.31 56.77 57.30 119,760 +0.59(+1.05%)
Jun 12, 2007 57.08 57.33 56.65 56.70 189,428 -0.89(-1.54%)
Jun 11, 2007 57.45 57.79 57.30 57.59 59,137 -0.03(-0.06%)
Jun 08, 2007 56.99 57.66 56.97 57.62 224,128 +0.60(+1.06%)
Jun 07, 2007 57.62 57.95 56.90 57.02 144,873 -0.99(-1.71%)
Jun 06, 2007 58.61 58.61 57.90 58.01 110,714 -0.61(-1.05%)
Jun 05, 2007 58.89 58.93 58.42 58.63 95,592 -0.21(-0.35%)
Jun 04, 2007 58.51 58.93 58.51 58.84 141,497 +0.09(+0.15%)
Jun 01, 2007 58.62 58.78 58.56 58.75 132,856 +0.48(+0.83%)
May 31, 2007 58.27 58.35 58.10 58.27 146,628 +0.19(+0.32%)
May 30, 2007 57.39 58.08 57.39 58.08 177,277 +0.30(+0.53%)
May 29, 2007 57.89 58.04 57.66 57.78 108,283 +0.07(+0.12%)
May 25, 2007 57.55 57.73 57.48 57.71 127,861 +0.32(+0.55%)
May 24, 2007 58.02 58.12 57.31 57.39 130,696 -0.64(-1.11%)
May 23, 2007 58.21 58.39 57.99 58.04 134,747 +0.28(+0.49%)
May 22, 2007 58.01 58.01 57.72 57.76 635,120 +0.01(+0.01%)
May 21, 2007 57.81 57.99 57.70 57.75 318,235 -0.26(-0.45%)
May 18, 2007 57.77 58.01 57.63 58.01 280,565 +0.67(+1.18%)
May 17, 2007 57.30 57.57 57.23 57.33 233,174 -0.33(-0.58%)
May 16, 2007 57.72 57.80 57.33 57.67 74,934 +0.17(+0.30%)
May 15, 2007 57.47 58.00 57.40 57.50 295,147 +0.10(+0.17%)
May 14, 2007 57.68 57.74 57.33 57.40 125,295 -0.32(-0.55%)
May 11, 2007 57.14 57.72 57.09 57.72 119,355 +1.14(+2.02%)
May 10, 2007 57.39 57.47 56.54 56.58 137,312 -1.26(-2.17%)
May 09, 2007 57.66 57.87 57.50 57.84 156,214 +0.27(+0.47%)
May 08, 2007 57.60 57.62 57.27 57.56 180,787 -0.50(-0.87%)
May 07, 2007 58.07 58.16 58.01 58.07 85,330 +0.11(+0.19%)
May 04, 2007 57.93 58.08 57.84 57.96 86,140 +0.35(+0.60%)
May 03, 2007 57.74 58.07 57.37 57.61 79,660 +0.13(+0.23%)
May 02, 2007 57.18 57.61 57.16 57.47 91,136 +0.49(+0.86%)
May 01, 2007 57.25 57.25 56.77 56.99 73,584 -0.10(-0.18%)
Apr 30, 2007 57.20 57.51 57.09 57.09 90,596 -0.15(-0.26%)
Apr 27, 2007 57.26 57.37 57.08 57.24 104,098 -0.10(-0.18%)
Apr 26, 2007 57.51 57.54 57.18 57.34 145,278 -0.33(-0.58%)
Apr 25, 2007 57.44 57.76 57.34 57.67 90,731 +0.51(+0.89%)
Apr 24, 2007 57.21 57.27 56.96 57.16 99,507 -0.14(-0.25%)
Apr 23, 2007 57.33 57.50 57.18 57.30 135,827 -0.40(-0.69%)
Apr 20, 2007 57.62 57.76 57.49 57.70 103,963 +0.67(+1.18%)
Apr 19, 2007 56.78 57.23 56.65 57.03 665,229 -0.38(-0.66%)
Apr 18, 2007 57.29 57.59 57.19 57.41 145,278 +0.00(+0.00%)
Apr 17, 2007 57.38 57.50 57.20 57.41 129,211 +0.04(+0.06%)
Apr 16, 2007 57.19 57.46 57.09 57.37 201,445 +0.70(+1.24%)
Apr 13, 2007 56.56 56.69 56.32 56.67 88,976 +0.09(+0.16%)
Apr 12, 2007 56.05 56.58 55.89 56.58 128,131 +0.55(+0.97%)
Apr 11, 2007 56.45 56.45 55.92 56.03 151,489 -0.35(-0.61%)
Apr 10, 2007 56.16 56.39 56.02 56.38 98,967 +0.48(+0.86%)
Apr 09, 2007 55.94 55.99 55.77 55.90 115,169 -0.11(-0.20%)
Apr 05, 2007 55.79 56.07 55.75 56.01 85,195 +0.30(+0.53%)
Apr 04, 2007 55.44 55.79 55.33 55.71 710,864 +0.15(+0.27%)
Apr 03, 2007 55.33 55.68 55.31 55.56 67,913 +0.50(+0.90%)
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.