EAFE Value Ishares MSCI ETF (NY: EFV )

47.97 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 75.36 75.67 74.89 75.40 56,200 +1.52(+2.06%)
Aug 30, 2007 73.35 74.48 73.35 73.88 56,000 -0.72(-0.97%)
Aug 29, 2007 73.68 74.61 73.32 74.60 87,100 +1.95(+2.69%)
Aug 28, 2007 74.10 74.14 72.51 72.65 62,400 -2.03(-2.72%)
Aug 27, 2007 74.96 74.96 74.52 74.68 51,400 -0.53(-0.71%)
Aug 24, 2007 74.19 75.29 74.01 75.21 298,400 +1.04(+1.40%)
Aug 23, 2007 74.51 74.51 73.63 74.17 277,000 +0.36(+0.49%)
Aug 22, 2007 73.40 73.87 73.25 73.81 60,300 +1.63(+2.26%)
Aug 21, 2007 72.13 72.67 72.01 72.18 63,300 -0.28(-0.39%)
Aug 20, 2007 72.73 72.73 71.55 72.46 81,200 +0.23(+0.32%)
Aug 17, 2007 72.84 72.84 71.55 72.23 308,300 +1.14(+1.60%)
Aug 16, 2007 70.50 71.09 69.26 71.09 591,300 -0.37(-0.52%)
Aug 15, 2007 71.52 72.99 70.75 71.46 187,000 -1.64(-2.24%)
Aug 14, 2007 74.55 74.55 72.92 73.10 104,600 -0.81(-1.10%)
Aug 13, 2007 74.50 74.66 73.90 73.91 53,600 +0.11(+0.15%)
Aug 10, 2007 73.10 74.00 72.94 73.80 154,400 -1.19(-1.59%)
Aug 09, 2007 75.14 75.84 74.81 74.99 74,900 -2.38(-3.08%)
Aug 08, 2007 77.00 77.70 76.88 77.37 61,300 +0.91(+1.19%)
Aug 07, 2007 75.52 76.71 75.45 76.46 66,200 +0.69(+0.91%)
Aug 06, 2007 75.48 76.01 74.81 75.77 279,400 +0.73(+0.97%)
Aug 03, 2007 75.39 76.43 75.01 75.04 64,800 -1.39(-1.82%)
Aug 02, 2007 76.17 76.61 75.79 76.43 95,800 +0.55(+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.