EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 57.62 58.58 57.33 57.60 101,532 +0.24(+0.43%)
Nov 29, 2007 57.95 57.95 57.05 57.36 142,287 -0.40(-0.69%)
Nov 28, 2007 56.73 57.91 56.67 57.76 66,563 +1.43(+2.54%)
Nov 27, 2007 54.86 56.39 54.86 56.33 71,937 +1.02(+1.85%)
Nov 26, 2007 56.27 56.50 55.30 55.30 349,019 -0.93(-1.65%)
Nov 23, 2007 56.10 56.35 55.92 56.23 51,920 +0.90(+1.63%)
Nov 21, 2007 55.38 55.73 54.91 55.33 61,027 -1.07(-1.90%)
Nov 20, 2007 56.08 56.63 55.76 56.40 77,499 +1.22(+2.21%)
Nov 19, 2007 56.68 56.95 55.02 55.18 80,811 -1.58(-2.78%)
Nov 16, 2007 56.66 56.81 56.15 56.76 110,173 +0.36(+0.64%)
Nov 15, 2007 57.29 57.29 56.10 56.39 85,426 -0.91(-1.59%)
Nov 14, 2007 57.90 58.05 57.26 57.30 61,567 -0.30(-0.53%)
Nov 13, 2007 56.70 57.67 56.70 57.61 111,856 +1.72(+3.07%)
Nov 12, 2007 56.08 56.60 55.74 55.89 97,347 -0.62(-1.10%)
Nov 09, 2007 57.65 58.06 56.42 56.51 134,923 -1.41(-2.43%)
Nov 08, 2007 58.05 58.50 57.24 57.92 146,088 +0.22(+0.39%)
Nov 07, 2007 58.69 58.83 57.70 57.70 139,472 -1.33(-2.26%)
Nov 06, 2007 58.81 59.03 58.52 59.03 138,257 +0.79(+1.35%)
Nov 05, 2007 56.95 58.44 56.95 58.24 66,347 -0.82(-1.39%)
Nov 02, 2007 59.02 59.07 58.53 59.07 117,194 +0.16(+0.27%)
Nov 01, 2007 59.47 59.50 58.91 58.91 69,668 -1.56(-2.58%)
Oct 31, 2007 60.03 60.73 59.96 60.47 93,161 +0.77(+1.29%)
Oct 30, 2007 59.71 59.89 59.59 59.70 68,183 -0.42(-0.70%)
Oct 29, 2007 59.90 60.14 59.73 60.12 49,821 +0.68(+1.15%)
Oct 26, 2007 59.12 59.52 58.98 59.44 74,799 +1.07(+1.84%)
Oct 25, 2007 58.36 58.43 57.92 58.36 110,714 +0.26(+0.45%)
Oct 24, 2007 58.05 58.17 57.37 58.10 97,482 -0.15(-0.25%)
Oct 23, 2007 58.30 58.34 57.81 58.25 414,367 +0.62(+1.08%)
Oct 22, 2007 57.18 57.64 56.33 57.63 75,609 +0.13(+0.22%)
Oct 19, 2007 58.57 58.57 57.50 57.50 74,934 -1.22(-2.08%)
Oct 18, 2007 58.55 59.00 58.50 58.73 97,077 -0.07(-0.12%)
Oct 17, 2007 59.07 59.07 58.36 58.80 52,251 +0.49(+0.84%)
Oct 16, 2007 58.61 58.61 58.15 58.31 59,812 -0.79(-1.34%)
Oct 15, 2007 59.47 59.61 58.81 59.10 69,398 -0.52(-0.87%)
Oct 12, 2007 59.36 59.81 59.34 59.62 878,151 +0.34(+0.57%)
Oct 11, 2007 60.00 60.00 59.18 59.28 95,727 +0.20(+0.34%)
Oct 10, 2007 58.99 59.14 58.79 59.08 36,454 -0.19(-0.31%)
Oct 09, 2007 58.73 59.36 58.73 59.27 136,637 +0.63(+1.07%)
Oct 08, 2007 57.90 59.90 57.78 58.64 224,533 -0.54(-0.91%)
Oct 05, 2007 58.96 59.41 58.96 59.18 55,086 +0.45(+0.77%)
Oct 04, 2007 58.62 58.84 58.49 58.73 73,314 +0.35(+0.60%)
Oct 03, 2007 58.49 58.67 58.27 58.38 30,648 -0.13(-0.23%)
Oct 02, 2007 58.62 58.75 58.28 58.51 74,930 -0.24(-0.41%)
Oct 01, 2007 57.92 58.86 57.92 58.75 75,609 +0.91(+1.58%)
Sep 28, 2007 57.99 58.16 57.61 57.84 103,423 +0.05(+0.09%)
Sep 27, 2007 57.73 57.93 57.58 57.79 105,988 +0.72(+1.26%)
Sep 26, 2007 57.18 57.31 56.96 57.07 42,395 +0.18(+0.31%)
Sep 25, 2007 56.51 56.91 56.24 56.89 73,314 +0.04(+0.07%)
Sep 24, 2007 57.18 57.20 56.76 56.85 106,258 -0.27(-0.47%)
Sep 21, 2007 56.96 57.29 56.96 57.12 102,342 +0.34(+0.60%)
Sep 20, 2007 56.84 57.10 56.67 56.78 80,875 -0.05(-0.09%)
Sep 19, 2007 56.99 57.21 56.65 56.83 80,775 +0.44(+0.79%)
Sep 18, 2007 55.03 56.44 54.82 56.39 278,540 +1.77(+3.24%)
Sep 17, 2007 54.78 54.99 54.39 54.62 103,963 -0.79(-1.42%)
Sep 14, 2007 55.15 55.50 55.09 55.40 105,853 -0.27(-0.48%)
Sep 13, 2007 55.68 55.94 55.52 55.67 91,676 +0.27(+0.49%)
Sep 12, 2007 55.07 55.65 55.07 55.39 82,495 +0.16(+0.28%)
Sep 11, 2007 55.03 55.47 55.01 55.24 280,835 +0.72(+1.32%)
Sep 10, 2007 54.94 54.96 54.18 54.52 334,032 -0.19(-0.35%)
Sep 07, 2007 54.96 55.07 54.55 54.71 195,234 -0.70(-1.26%)
Sep 06, 2007 55.40 55.74 55.05 55.41 368,596 +0.05(+0.09%)
Sep 05, 2007 55.48 55.56 55.19 55.36 81,550 -0.96(-1.70%)
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.