EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.98 39.47 38.94 39.42 308,650 +0.09(+0.22%)
Jan 30, 2007 39.17 39.33 39.17 39.33 138,551 +0.25(+0.65%)
Jan 29, 2007 38.97 39.14 38.93 39.08 212,162 +0.09(+0.24%)
Jan 26, 2007 39.01 39.02 38.73 38.98 226,183 +0.05(+0.13%)
Jan 25, 2007 39.37 39.40 38.86 38.93 205,705 -0.69(-1.75%)
Jan 24, 2007 39.41 39.63 39.36 39.63 306,251 +0.35(+0.90%)
Jan 23, 2007 39.15 39.40 39.13 39.28 242,049 +0.25(+0.65%)
Jan 22, 2007 39.32 39.57 38.92 39.02 180,061 -0.17(-0.43%)
Jan 19, 2007 38.89 39.20 38.85 39.19 246,108 +0.43(+1.12%)
Jan 18, 2007 38.92 39.04 38.72 38.76 308,096 -0.04(-0.11%)
Jan 17, 2007 38.60 38.89 38.60 38.80 216,774 -0.03(-0.07%)
Jan 16, 2007 39.00 39.00 38.70 38.83 342,042 -0.05(-0.13%)
Jan 12, 2007 38.59 38.92 38.59 38.87 182,090 +0.35(+0.91%)
Jan 11, 2007 38.14 38.61 38.13 38.52 432,995 +0.35(+0.91%)
Jan 10, 2007 38.15 38.25 37.99 38.18 166,409 -0.33(-0.84%)
Jan 09, 2007 38.69 38.72 38.28 38.50 577,819 -0.14(-0.36%)
Jan 08, 2007 38.69 38.69 38.43 38.64 228,766 +0.09(+0.24%)
Jan 05, 2007 38.77 38.77 38.41 38.55 237,990 -0.64(-1.65%)
Jan 04, 2007 39.16 39.25 38.98 39.19 651,061 -0.09(-0.23%)
Jan 03, 2007 39.39 39.45 39.08 39.29 385,213 +0.15(+0.39%)
Dec 29, 2006 39.08 39.15 38.97 39.14 230,980 +0.02(+0.06%)
Dec 28, 2006 39.15 39.16 38.97 39.11 380,969 +0.09(+0.22%)
Dec 27, 2006 38.82 39.03 38.79 39.03 279,685 +0.43(+1.12%)
Dec 26, 2006 38.48 38.63 38.48 38.59 111,615 -0.08(-0.21%)
Dec 22, 2006 38.70 38.76 38.39 38.67 216,774 +0.03(+0.07%)
Dec 21, 2006 38.66 38.68 38.43 38.65 318,981 -0.60(-1.52%)
Dec 20, 2006 39.50 39.50 39.10 39.24 333,371 -0.04(-0.11%)
Dec 19, 2006 39.06 39.30 38.97 39.29 256,070 +0.14(+0.36%)
Dec 18, 2006 39.31 39.34 38.99 39.15 136,152 +0.11(+0.29%)
Dec 15, 2006 39.37 39.37 39.00 39.03 341,120 -0.25(-0.63%)
Dec 14, 2006 39.16 39.31 39.14 39.28 237,437 +0.22(+0.55%)
Dec 13, 2006 39.01 39.09 38.88 39.06 289,094 +0.12(+0.31%)
Dec 12, 2006 38.81 38.97 38.67 38.95 331,157 +0.22(+0.56%)
Dec 11, 2006 38.60 38.83 38.54 38.73 83,942 +0.23(+0.59%)
Dec 08, 2006 38.69 38.78 38.45 38.50 284,113 -0.08(-0.21%)
Dec 07, 2006 38.70 38.78 38.53 38.58 158,107 +0.14(+0.35%)
Dec 06, 2006 38.58 38.62 38.39 38.45 524,686 -0.18(-0.46%)
Dec 05, 2006 38.40 38.66 38.37 38.63 296,104 +0.25(+0.65%)
Dec 04, 2006 38.19 38.49 38.17 38.38 285,773 +0.28(+0.72%)
Dec 01, 2006 38.11 38.32 37.87 38.10 192,975 -0.17(-0.45%)
Nov 30, 2006 38.20 38.37 38.14 38.27 358,277 +0.20(+0.53%)
Nov 29, 2006 38.15 38.16 37.91 38.07 321,010 +0.32(+0.85%)
Nov 28, 2006 37.51 37.75 37.45 37.75 113,460 +0.33(+0.88%)
Nov 27, 2006 37.88 37.88 37.36 37.42 156,815 -0.33(-0.88%)
Nov 24, 2006 37.77 37.94 37.75 37.75 80,806 -0.15(-0.39%)
Nov 22, 2006 37.89 37.96 37.74 37.90 147,775 +0.26(+0.69%)
Nov 21, 2006 37.58 37.64 37.50 37.64 321,379 +0.19(+0.51%)
Nov 20, 2006 37.41 37.53 37.36 37.45 171,759 -0.28(-0.73%)
Nov 17, 2006 37.56 37.73 37.41 37.73 212,531 -0.08(-0.22%)
Nov 16, 2006 37.82 37.82 37.73 37.81 191,868 -0.09(-0.24%)
Nov 15, 2006 37.70 37.97 37.70 37.90 203,860 +0.01(+0.01%)
Nov 14, 2006 37.89 37.92 37.57 37.89 291,677 +0.26(+0.69%)
Nov 13, 2006 37.68 37.72 37.56 37.63 234,301 -0.11(-0.29%)
Nov 10, 2006 37.75 37.81 37.67 37.74 176,002 +0.13(+0.35%)
Nov 09, 2006 37.62 37.81 37.55 37.61 217,697 -0.17(-0.46%)
Nov 08, 2006 37.59 37.81 37.48 37.79 80,621 +0.14(+0.36%)
Nov 07, 2006 37.77 37.91 37.60 37.65 558,817 +0.05(+0.14%)
Nov 06, 2006 37.33 37.67 37.33 37.60 368,609 +0.47(+1.26%)
Nov 03, 2006 37.21 37.24 37.02 37.13 153,863 -0.04(-0.10%)
Nov 02, 2006 37.02 37.22 37.02 37.17 164,933 +0.07(+0.19%)
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.