EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 40.29 40.34 40.13 40.13 19,712 -0.27(-0.68%)
Nov 29, 2005 41.27 41.20 40.32 40.40 21,062 -0.09(-0.22%)
Nov 28, 2005 40.45 40.65 40.28 40.49 25,653 +0.19(+0.46%)
Nov 25, 2005 40.51 40.51 40.25 40.31 4,860 -0.36(-0.87%)
Nov 23, 2005 40.57 40.73 40.51 40.66 14,041 +0.13(+0.31%)
Nov 22, 2005 40.11 40.57 40.04 40.54 25,383 +0.22(+0.55%)
Nov 21, 2005 40.37 40.42 40.17 40.31 13,501 +0.11(+0.28%)
Nov 18, 2005 40.27 40.28 40.05 40.20 19,037 +0.22(+0.56%)
Nov 17, 2005 39.77 39.98 39.68 39.98 7,695 +0.61(+1.54%)
Nov 16, 2005 39.31 39.37 39.14 39.37 7,966 -0.02(-0.06%)
Nov 15, 2005 39.42 39.53 39.31 39.40 26,868 -0.04(-0.09%)
Nov 14, 2005 39.55 39.57 39.35 39.43 15,526 -0.24(-0.62%)
Nov 11, 2005 39.51 39.68 39.51 39.68 25,923 +0.27(+0.70%)
Nov 10, 2005 39.45 39.49 39.17 39.40 30,378 -0.04(-0.09%)
Nov 09, 2005 39.34 39.51 39.25 39.44 20,792 -0.01(-0.02%)
Nov 08, 2005 39.35 39.50 39.35 39.45 22,142 -0.15(-0.37%)
Nov 07, 2005 39.45 39.62 39.41 39.59 22,007 +0.24(+0.62%)
Nov 04, 2005 39.74 39.74 39.28 39.35 11,206 -0.40(-1.01%)
Nov 03, 2005 39.86 39.94 39.70 39.75 18,362 +0.08(+0.21%)
Nov 02, 2005 39.25 39.67 39.25 39.67 17,552 +0.36(+0.90%)
Nov 01, 2005 39.29 39.37 39.20 39.31 42,800 +0.16(+0.42%)
Oct 31, 2005 39.03 39.26 39.03 39.15 7,155 +0.47(+1.21%)
Oct 28, 2005 38.66 38.76 38.51 38.68 23,627 +0.16(+0.42%)
Oct 27, 2005 38.98 38.98 38.46 38.52 12,286 -0.14(-0.36%)
Oct 26, 2005 38.75 38.91 38.66 38.66 16,202 -0.01(-0.04%)
Oct 25, 2005 38.62 38.76 38.51 38.68 38,344 +0.10(+0.25%)
Oct 24, 2005 38.16 38.59 38.16 38.58 13,771 +0.70(+1.84%)
Oct 21, 2005 38.18 38.22 37.88 37.88 14,446 -0.01(-0.04%)
Oct 20, 2005 38.24 38.26 37.90 37.90 10,666 -0.47(-1.24%)
Oct 19, 2005 37.93 38.41 37.93 38.37 22,142 +0.00(+0.00%)
Oct 18, 2005 38.48 38.50 38.30 38.37 6,345 -0.44(-1.14%)
Oct 17, 2005 38.85 38.89 38.77 38.82 15,256 -0.34(-0.87%)
Oct 14, 2005 38.88 39.17 38.81 39.16 14,446 +0.30(+0.78%)
Oct 13, 2005 38.60 38.85 38.48 38.85 21,062 -0.20(-0.51%)
Oct 12, 2005 39.31 39.36 38.88 39.05 19,307 -0.21(-0.53%)
Oct 11, 2005 39.45 39.45 39.24 39.26 20,387 +0.09(+0.23%)
Oct 10, 2005 39.41 39.42 39.17 39.17 7,425 -0.21(-0.55%)
Oct 07, 2005 39.42 39.42 39.32 39.39 11,476 +0.41(+1.06%)
Oct 06, 2005 39.36 39.49 38.97 38.97 33,619 -0.61(-1.53%)
Oct 05, 2005 39.85 39.86 39.58 39.58 242,625 -0.41(-1.04%)
Oct 04, 2005 40.18 40.24 39.99 39.99 52,251 -0.16(-0.39%)
Oct 03, 2005 40.17 40.19 39.99 40.15 33,349 -0.09(-0.22%)
Sep 30, 2005 40.25 40.42 40.11 40.24 25,383 -0.29(-0.71%)
Sep 29, 2005 40.30 40.60 40.22 40.53 25,653 +0.36(+0.88%)
Sep 28, 2005 40.08 40.22 40.08 40.17 59,947 +0.42(+1.06%)
Sep 27, 2005 39.72 39.79 39.56 39.75 19,577 -0.14(-0.35%)
Sep 26, 2005 39.76 39.91 39.67 39.89 11,341 +0.59(+1.49%)
Sep 23, 2005 39.31 39.44 39.29 39.31 25,248 -0.20(-0.51%)
Sep 22, 2005 39.60 39.60 39.44 39.51 12,421 -0.13(-0.34%)
Sep 21, 2005 39.82 39.82 39.58 39.64 29,163 +0.05(+0.13%)
Sep 20, 2005 39.85 39.94 39.55 39.59 13,231 -0.01(-0.04%)
Sep 19, 2005 39.67 39.67 39.55 39.60 16,337 -0.24(-0.61%)
Sep 16, 2005 39.71 39.85 39.62 39.85 8,236 +0.38(+0.96%)
Sep 15, 2005 39.59 39.59 39.42 39.47 31,593 +0.07(+0.17%)
Sep 14, 2005 39.59 39.62 39.39 39.40 8,506 -0.05(-0.13%)
Sep 13, 2005 39.48 39.48 39.37 39.45 24,708 -0.20(-0.50%)
Sep 12, 2005 39.73 39.73 39.65 39.65 8,911 -0.38(-0.94%)
Sep 09, 2005 39.83 40.04 39.83 40.03 11,476 +0.44(+1.12%)
Sep 08, 2005 39.67 39.67 39.50 39.59 5,400 -0.24(-0.60%)
Sep 07, 2005 39.79 39.88 39.79 39.82 9,316 -0.10(-0.24%)
Sep 06, 2005 39.88 39.92 39.77 39.92 4,050 +0.44(+1.13%)
Sep 02, 2005 39.41 39.54 39.39 39.48 19,982 +0.13(+0.32%)
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.