EAFE Value Ishares MSCI ETF (NY: EFV )

51.55 USD -0.16 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 69.16 69.65 69.12 69.20 82,862 +0.19(+0.28%)
Apr 29, 2008 69.14 69.17 68.88 69.01 41,748 -0.34(-0.49%)
Apr 28, 2008 69.47 69.67 69.34 69.35 95,373 +0.49(+0.71%)
Apr 25, 2008 68.79 69.05 68.58 68.86 91,761 +0.68(+1.00%)
Apr 24, 2008 67.80 68.45 67.39 68.18 142,431 -0.37(-0.54%)
Apr 23, 2008 68.18 68.68 67.83 68.55 53,755 +0.03(+0.04%)
Apr 22, 2008 68.69 68.76 68.16 68.52 80,224 -0.74(-1.07%)
Apr 21, 2008 68.86 69.29 68.66 69.26 103,302 +0.40(+0.58%)
Apr 18, 2008 68.83 69.02 68.53 68.86 85,528 +0.83(+1.22%)
Apr 17, 2008 67.85 68.22 67.72 68.03 52,011 -0.72(-1.05%)
Apr 16, 2008 67.70 68.75 67.58 68.75 69,626 +2.32(+3.49%)
Apr 15, 2008 66.54 66.70 66.15 66.43 25,571 +0.17(+0.26%)
Apr 14, 2008 66.39 66.47 66.00 66.26 27,396 +0.03(+0.05%)
Apr 11, 2008 66.58 66.92 66.13 66.23 73,928 -0.97(-1.44%)
Apr 10, 2008 66.94 67.34 66.69 67.20 35,839 +0.05(+0.07%)
Apr 09, 2008 67.76 67.80 67.09 67.15 42,449 -0.80(-1.18%)
Apr 08, 2008 67.63 67.95 67.52 67.95 65,080 -0.53(-0.77%)
Apr 07, 2008 68.62 68.64 68.18 68.48 93,323 +0.46(+0.68%)
Apr 04, 2008 67.90 68.31 67.62 68.02 54,600 +0.18(+0.27%)
Apr 03, 2008 67.43 68.14 67.31 67.84 39,800 +0.02(+0.03%)
Apr 02, 2008 67.53 68.17 67.34 67.82 30,200 +0.22(+0.33%)
Apr 01, 2008 66.40 67.60 66.31 67.60 59,500 +2.06(+3.14%)
Mar 31, 2008 65.07 65.78 65.07 65.54 47,912 +0.34(+0.52%)
Mar 28, 2008 65.64 65.84 65.17 65.20 386,167 -0.19(-0.29%)
Mar 27, 2008 66.36 66.41 65.31 65.39 75,500 -0.12(-0.18%)
Mar 26, 2008 65.43 65.68 65.14 65.51 124,073 +0.09(+0.14%)
Mar 25, 2008 65.08 65.59 64.69 65.42 55,900 +1.13(+1.76%)
Mar 24, 2008 63.86 64.72 63.66 64.29 92,228 +1.14(+1.81%)
Mar 21, 2008 61.93 63.15 61.58 63.15 107,000 +0.00(+0.00%)
Mar 20, 2008 61.93 63.15 61.58 63.15 107,000 +1.09(+1.76%)
Mar 19, 2008 63.94 64.04 61.94 62.06 73,429 -2.12(-3.30%)
Mar 18, 2008 63.30 64.22 63.22 64.18 87,888 +2.22(+3.58%)
Mar 17, 2008 61.50 62.50 61.15 61.96 47,775 -1.05(-1.67%)
Mar 14, 2008 64.88 64.88 62.56 63.01 112,929 -1.75(-2.70%)
Mar 13, 2008 63.66 64.99 63.41 64.76 60,865 -0.04(-0.06%)
Mar 12, 2008 65.14 65.44 64.66 64.80 45,613 +0.19(+0.29%)
Mar 11, 2008 64.32 64.62 63.55 64.61 69,600 +2.32(+3.72%)
Mar 10, 2008 63.34 63.34 62.18 62.29 53,161 -0.39(-0.62%)
Mar 07, 2008 63.00 63.56 62.36 62.68 101,197 -0.82(-1.29%)
Mar 06, 2008 64.50 64.55 63.43 63.50 38,746 -1.12(-1.73%)
Mar 05, 2008 64.50 65.07 64.17 64.62 97,300 +0.64(+1.00%)
Mar 04, 2008 63.58 64.01 63.13 63.98 209,200 -0.84(-1.30%)
Mar 03, 2008 64.60 64.97 64.34 64.82 128,827 +0.21(+0.33%)
Feb 29, 2008 65.72 65.72 64.61 64.61 130,061 -1.81(-2.73%)
Feb 28, 2008 66.46 66.85 66.26 66.42 87,538 -0.63(-0.94%)
Feb 27, 2008 66.64 67.52 66.50 67.05 380,270 -0.14(-0.21%)
Feb 26, 2008 66.01 67.30 65.95 67.19 122,138 +1.25(+1.90%)
Feb 25, 2008 65.41 66.00 64.95 65.94 70,594 +1.10(+1.70%)
Feb 22, 2008 64.97 64.97 63.68 64.84 90,600 +0.81(+1.27%)
Feb 21, 2008 64.93 64.96 64.03 64.03 116,309 -0.34(-0.53%)
Feb 20, 2008 63.60 64.63 63.52 64.37 86,040 -0.29(-0.45%)
Feb 19, 2008 65.28 65.51 64.48 64.66 116,550 +0.81(+1.27%)
Feb 18, 2008 63.79 63.91 63.41 63.85 0 +0.00(+0.00%)
Feb 15, 2008 63.79 63.91 63.41 63.85 91,807 -0.12(-0.19%)
Feb 14, 2008 64.52 64.74 63.90 63.97 75,714 -0.44(-0.68%)
Feb 13, 2008 64.15 64.51 63.68 64.41 62,470 +0.63(+0.99%)
Feb 12, 2008 63.65 64.43 63.47 63.78 93,900 +1.27(+2.03%)
Feb 11, 2008 62.71 62.80 61.86 62.51 182,200 +0.08(+0.13%)
Feb 08, 2008 62.30 63.00 62.06 62.43 103,300 -0.69(-1.09%)
Feb 07, 2008 62.79 63.62 62.62 63.12 105,245 -0.23(-0.36%)
Feb 06, 2008 64.00 64.33 63.34 63.35 40,313 -0.20(-0.31%)
Feb 05, 2008 64.57 64.91 63.55 63.55 87,945 -2.73(-4.12%)
Feb 04, 2008 67.05 67.05 66.15 66.28 179,122 -0.75(-1.12%)
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.