EAFE Value Ishares MSCI ETF (NY: EFV )

52.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 73.28 73.43 73.05 73.35 109,500 +0.63(+0.87%)
Jan 31, 2007 71.91 72.82 71.84 72.72 167,300 +0.16(+0.22%)
Jan 30, 2007 72.26 72.56 72.26 72.56 75,100 +0.47(+0.65%)
Jan 29, 2007 71.90 72.20 71.83 72.09 115,000 +0.17(+0.24%)
Jan 26, 2007 71.97 71.99 71.46 71.92 122,600 +0.09(+0.13%)
Jan 25, 2007 72.63 72.69 71.70 71.83 111,500 -1.28(-1.75%)
Jan 24, 2007 72.71 73.11 72.61 73.11 166,000 +0.65(+0.90%)
Jan 23, 2007 72.22 72.69 72.19 72.46 131,200 +0.47(+0.65%)
Jan 22, 2007 72.54 73.00 71.80 71.99 97,600 -0.31(-0.43%)
Jan 19, 2007 71.74 72.32 71.67 72.30 133,400 +0.80(+1.12%)
Jan 18, 2007 71.80 72.03 71.43 71.50 167,000 -0.08(-0.11%)
Jan 17, 2007 71.22 71.74 71.21 71.58 117,500 -0.05(-0.07%)
Jan 16, 2007 71.95 71.95 71.40 71.63 185,400 -0.09(-0.13%)
Jan 12, 2007 71.20 71.80 71.20 71.72 98,700 +0.65(+0.91%)
Jan 11, 2007 70.37 71.23 70.34 71.07 234,700 +0.64(+0.91%)
Jan 10, 2007 70.38 70.56 70.09 70.43 90,200 -0.60(-0.84%)
Jan 09, 2007 71.38 71.44 70.63 71.03 313,200 -0.26(-0.36%)
Jan 08, 2007 71.37 71.37 70.89 71.29 124,000 +0.17(+0.24%)
Jan 05, 2007 71.53 71.53 70.87 71.12 129,000 -1.19(-1.65%)
Jan 04, 2007 72.24 72.42 71.91 72.31 352,900 -0.17(-0.23%)
Jan 03, 2007 72.67 72.79 72.10 72.48 208,800 +0.28(+0.39%)
Dec 29, 2006 72.10 72.23 71.90 72.20 125,200 +0.04(+0.06%)
Dec 28, 2006 72.23 72.25 71.89 72.16 206,500 +0.16(+0.22%)
Dec 27, 2006 71.62 72.01 71.56 72.00 151,600 +0.80(+1.12%)
Dec 26, 2006 71.00 71.27 71.00 71.20 60,500 -0.15(-0.21%)
Dec 22, 2006 71.40 71.50 70.82 71.35 117,500 +0.05(+0.07%)
Dec 21, 2006 71.33 71.36 70.90 71.30 172,900 -1.10(-1.52%)
Dec 20, 2006 72.88 72.88 72.14 72.40 180,700 -0.08(-0.11%)
Dec 19, 2006 72.06 72.50 71.90 72.48 138,800 +0.26(+0.36%)
Dec 18, 2006 72.52 72.57 71.93 72.22 73,800 +0.21(+0.29%)
Dec 15, 2006 72.63 72.63 71.95 72.01 184,900 -0.46(-0.63%)
Dec 14, 2006 72.25 72.52 72.20 72.47 128,700 +0.40(+0.56%)
Dec 13, 2006 71.96 72.11 71.73 72.07 156,700 +0.22(+0.31%)
Dec 12, 2006 71.60 71.90 71.34 71.85 179,500 +0.40(+0.56%)
Dec 11, 2006 71.21 71.64 71.10 71.45 45,500 +0.42(+0.59%)
Dec 08, 2006 71.38 71.55 70.93 71.03 154,000 -0.15(-0.21%)
Dec 07, 2006 71.40 71.54 71.08 71.18 85,700 +0.25(+0.35%)
Dec 06, 2006 71.18 71.25 70.82 70.93 284,400 -0.33(-0.46%)
Dec 05, 2006 70.85 71.32 70.78 71.26 160,500 +0.46(+0.65%)
Dec 04, 2006 70.46 71.01 70.42 70.80 154,900 +0.51(+0.72%)
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.