EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.10 39.17 38.99 39.16 230,859 +0.02(+0.06%)
Dec 28, 2006 39.17 39.18 38.99 39.13 380,770 +0.09(+0.22%)
Dec 27, 2006 38.84 39.05 38.81 39.05 279,538 +0.43(+1.12%)
Dec 26, 2006 38.50 38.65 38.50 38.61 111,557 -0.08(-0.21%)
Dec 22, 2006 38.72 38.78 38.41 38.69 216,661 +0.03(+0.07%)
Dec 21, 2006 38.68 38.70 38.45 38.67 318,814 -0.60(-1.52%)
Dec 20, 2006 39.52 39.52 39.12 39.26 333,196 -0.04(-0.11%)
Dec 19, 2006 39.08 39.32 38.99 39.31 255,936 +0.14(+0.36%)
Dec 18, 2006 39.33 39.36 39.01 39.17 136,081 +0.11(+0.29%)
Dec 15, 2006 39.39 39.39 39.02 39.05 340,941 -0.25(-0.63%)
Dec 14, 2006 39.18 39.33 39.16 39.30 237,312 +0.22(+0.56%)
Dec 13, 2006 39.03 39.11 38.90 39.09 288,942 +0.12(+0.31%)
Dec 12, 2006 38.83 38.99 38.69 38.97 330,984 +0.22(+0.56%)
Dec 11, 2006 38.62 38.85 38.56 38.75 83,898 +0.23(+0.59%)
Dec 08, 2006 38.71 38.80 38.47 38.52 283,964 -0.08(-0.21%)
Dec 07, 2006 38.72 38.80 38.55 38.60 158,024 +0.14(+0.35%)
Dec 06, 2006 38.60 38.64 38.41 38.47 524,411 -0.18(-0.46%)
Dec 05, 2006 38.42 38.68 38.39 38.65 295,949 +0.25(+0.65%)
Dec 04, 2006 38.21 38.51 38.19 38.40 285,623 +0.28(+0.72%)
Dec 01, 2006 38.13 38.34 37.89 38.12 192,874 -0.17(-0.45%)
Nov 30, 2006 38.22 38.39 38.16 38.29 358,089 +0.20(+0.53%)
Nov 29, 2006 38.17 38.18 37.93 38.09 320,842 +0.32(+0.85%)
Nov 28, 2006 37.53 37.77 37.47 37.77 113,401 +0.33(+0.88%)
Nov 27, 2006 37.90 37.90 37.38 37.44 156,733 -0.33(-0.88%)
Nov 24, 2006 37.79 37.96 37.77 37.77 80,763 -0.15(-0.39%)
Nov 22, 2006 37.91 37.98 37.76 37.92 147,698 +0.26(+0.69%)
Nov 21, 2006 37.60 37.66 37.52 37.66 321,211 +0.19(+0.51%)
Nov 20, 2006 37.43 37.55 37.38 37.47 171,669 -0.28(-0.73%)
Nov 17, 2006 37.58 37.75 37.43 37.75 212,419 -0.08(-0.22%)
Nov 16, 2006 37.84 37.84 37.75 37.83 191,768 -0.09(-0.24%)
Nov 15, 2006 37.72 37.99 37.72 37.92 203,753 +0.01(+0.01%)
Nov 14, 2006 37.91 37.94 37.59 37.91 291,524 +0.26(+0.69%)
Nov 13, 2006 37.70 37.73 37.58 37.65 234,178 -0.11(-0.29%)
Nov 10, 2006 37.77 37.83 37.69 37.76 175,910 +0.13(+0.35%)
Nov 09, 2006 37.64 37.83 37.57 37.63 217,582 -0.17(-0.46%)
Nov 08, 2006 37.61 37.83 37.50 37.81 80,579 +0.14(+0.36%)
Nov 07, 2006 37.79 37.93 37.62 37.67 558,524 +0.05(+0.14%)
Nov 06, 2006 37.35 37.69 37.35 37.62 368,415 +0.47(+1.26%)
Nov 03, 2006 37.23 37.26 37.04 37.15 153,783 -0.04(-0.10%)
Nov 02, 2006 37.04 37.24 37.04 37.19 164,846 +0.07(+0.19%)
Nov 01, 2006 37.49 37.51 37.11 37.12 125,018 -0.11(-0.31%)
Oct 31, 2006 37.12 37.30 37.12 37.23 114,692 +0.10(+0.26%)
Oct 30, 2006 37.09 37.21 37.01 37.13 91,642 -0.05(-0.13%)
Oct 27, 2006 37.36 37.40 37.17 37.18 162,818 -0.18(-0.48%)
Oct 26, 2006 37.26 37.37 36.99 37.36 127,783 +0.35(+0.95%)
Oct 25, 2006 36.85 37.05 36.81 37.01 417,648 +0.24(+0.65%)
Oct 24, 2006 36.71 36.84 36.65 36.77 768,547 -0.05(-0.15%)
Oct 23, 2006 36.51 36.85 36.46 36.82 113,585 +0.03(+0.09%)
Oct 20, 2006 36.82 36.82 36.61 36.79 275,850 +0.11(+0.30%)
Oct 19, 2006 36.53 36.73 36.53 36.68 94,777 +0.23(+0.64%)
Oct 18, 2006 36.49 36.59 36.34 36.45 209,654 +0.09(+0.24%)
Oct 17, 2006 36.44 36.44 36.20 36.36 158,761 -0.32(-0.87%)
Oct 16, 2006 36.63 36.69 36.51 36.68 164,109 +0.14(+0.37%)
Oct 13, 2006 36.47 36.60 36.41 36.55 91,458 -0.03(-0.07%)
Oct 12, 2006 36.34 36.59 36.34 36.57 107,131 +0.36(+1.00%)
Oct 11, 2006 36.12 36.37 36.08 36.21 89,983 +0.02(+0.04%)
Oct 10, 2006 36.12 36.20 36.01 36.19 236,759 +0.16(+0.45%)
Oct 09, 2006 36.00 36.08 35.99 36.03 79,841 -0.08(-0.21%)
Oct 06, 2006 36.12 36.16 35.97 36.11 82,423 -0.20(-0.55%)
Oct 05, 2006 36.34 36.38 36.25 36.31 90,536 +0.01(+0.01%)
Oct 04, 2006 35.83 36.31 35.82 36.30 162,818 +0.47(+1.30%)
Oct 03, 2006 35.77 35.95 35.62 35.84 120,592 +0.00(+0.00%)
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.