EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.29 35.67 35.29 35.54 88,346 +0.18(+0.52%)
Mar 28, 2008 35.60 35.71 35.34 35.36 712,062 -0.10(-0.29%)
Mar 27, 2008 35.99 36.02 35.42 35.46 139,216 -0.07(-0.18%)
Mar 26, 2008 35.48 35.62 35.33 35.53 228,781 +0.05(+0.14%)
Mar 25, 2008 35.29 35.57 35.08 35.48 103,075 +0.61(+1.76%)
Mar 24, 2008 34.63 35.10 34.52 34.87 170,061 +0.62(+1.81%)
Mar 21, 2008 33.59 34.25 33.40 34.25 197,299 +0.00(+0.00%)
Mar 20, 2008 33.59 34.25 33.40 34.25 197,299 +0.59(+1.76%)
Mar 19, 2008 34.68 34.73 33.59 33.66 135,397 -1.15(-3.30%)
Mar 18, 2008 34.33 34.83 34.29 34.81 162,058 +1.20(+3.58%)
Mar 17, 2008 33.35 33.90 33.16 33.60 88,093 -0.57(-1.67%)
Mar 14, 2008 35.19 35.19 33.93 34.17 208,232 -0.95(-2.70%)
Mar 13, 2008 34.52 35.25 34.39 35.12 112,230 -0.02(-0.06%)
Mar 12, 2008 35.33 35.49 35.06 35.14 84,106 +0.10(+0.29%)
Mar 11, 2008 34.88 35.04 34.46 35.04 128,337 +1.26(+3.72%)
Mar 10, 2008 34.35 34.35 33.72 33.78 98,024 -0.21(-0.62%)
Mar 07, 2008 34.17 34.47 33.82 33.99 186,599 -0.44(-1.29%)
Mar 06, 2008 34.98 35.01 34.40 34.44 71,444 -0.61(-1.73%)
Mar 05, 2008 34.98 35.29 34.80 35.04 179,413 +0.35(+1.00%)
Mar 04, 2008 34.48 34.71 34.24 34.70 385,748 -0.46(-1.30%)
Mar 03, 2008 35.03 35.23 34.89 35.15 237,547 +0.11(+0.33%)
Feb 29, 2008 35.64 35.64 35.04 35.04 239,822 -0.98(-2.73%)
Feb 28, 2008 36.04 36.25 35.93 36.02 161,413 -0.34(-0.94%)
Feb 27, 2008 36.14 36.62 36.06 36.36 701,188 -0.08(-0.21%)
Feb 26, 2008 35.80 36.50 35.77 36.44 225,213 +0.68(+1.90%)
Feb 25, 2008 35.47 35.79 35.22 35.76 130,169 +0.60(+1.70%)
Feb 22, 2008 35.23 35.23 34.53 35.16 167,059 +0.44(+1.26%)
Feb 21, 2008 35.21 35.23 34.72 34.72 214,464 -0.18(-0.53%)
Feb 20, 2008 34.49 35.05 34.45 34.91 158,651 -0.16(-0.45%)
Feb 19, 2008 35.40 35.52 34.97 35.07 214,909 +0.44(+1.27%)
Feb 18, 2008 34.59 34.66 34.39 34.63 0 +0.00(+0.00%)
Feb 15, 2008 34.59 34.66 34.39 34.63 169,285 -0.07(-0.19%)
Feb 14, 2008 34.99 35.11 34.65 34.69 139,610 -0.24(-0.68%)
Feb 13, 2008 34.79 34.99 34.54 34.93 115,189 +0.34(+0.99%)
Feb 12, 2008 34.52 34.94 34.42 34.59 173,144 +0.69(+2.03%)
Feb 11, 2008 34.01 34.06 33.55 33.90 335,962 +0.04(+0.13%)
Feb 08, 2008 33.79 34.17 33.66 33.86 190,477 -0.37(-1.09%)
Feb 07, 2008 34.05 34.50 33.96 34.23 194,063 -0.12(-0.36%)
Feb 06, 2008 34.71 34.89 34.35 34.36 74,334 -0.11(-0.31%)
Feb 05, 2008 35.02 35.20 34.46 34.46 162,163 -1.48(-4.12%)
Feb 04, 2008 36.36 36.36 35.87 35.95 330,287 -0.41(-1.12%)
Feb 01, 2008 36.25 36.42 35.93 36.35 288,247 +0.52(+1.45%)
Jan 31, 2008 34.89 36.16 34.81 35.83 182,275 +0.21(+0.58%)
Jan 30, 2008 35.37 36.28 35.27 35.63 199,372 -0.09(-0.26%)
Jan 29, 2008 35.74 35.92 35.38 35.72 443,279 +0.14(+0.38%)
Jan 28, 2008 35.02 35.61 34.79 35.58 184,761 +0.60(+1.71%)
Jan 25, 2008 36.02 36.18 34.84 34.99 270,581 -0.44(-1.24%)
Jan 24, 2008 35.12 35.47 34.91 35.42 349,228 +0.86(+2.49%)
Jan 23, 2008 33.04 34.88 32.58 34.56 638,768 -0.02(-0.05%)
Jan 22, 2008 33.28 34.77 33.20 34.58 714,636 -1.06(-2.97%)
Jan 21, 2008 36.11 36.34 35.39 35.64 0 +0.00(+0.00%)
Jan 18, 2008 36.11 36.34 35.39 35.64 391,903 -0.04(-0.11%)
Jan 17, 2008 36.66 36.75 35.52 35.67 314,875 -0.59(-1.62%)
Jan 16, 2008 36.81 37.01 36.16 36.26 366,337 -0.73(-1.96%)
Jan 15, 2008 37.62 37.66 36.85 36.99 424,471 -1.20(-3.14%)
Jan 14, 2008 38.26 38.34 38.04 38.18 282,242 +0.54(+1.44%)
Jan 11, 2008 38.08 38.08 37.52 37.64 214,922 -0.63(-1.66%)
Jan 10, 2008 37.92 38.41 37.83 38.28 203,087 +0.05(+0.13%)
Jan 09, 2008 38.07 38.35 37.83 38.23 489,618 +0.22(+0.57%)
Jan 08, 2008 38.54 38.84 37.97 38.01 722,471 -0.49(-1.27%)
Jan 07, 2008 38.51 38.58 38.19 38.50 377,668 +0.21(+0.54%)
Jan 04, 2008 38.93 39.04 38.23 38.29 209,598 -0.79(-2.01%)
Jan 03, 2008 39.18 39.24 39.00 39.08 249,067 +0.15(+0.39%)
Jan 02, 2008 39.49 39.49 38.86 38.93 489,681 -0.09(-0.24%)
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.