EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 45.77 45.77 45.62 45.68 71,829 -0.24(-0.53%)
Mar 30, 2006 45.88 46.14 45.76 45.93 42,395 +0.36(+0.80%)
Mar 29, 2006 45.22 45.56 45.22 45.56 134,882 +0.47(+1.03%)
Mar 28, 2006 45.39 45.44 45.05 45.10 69,128 -0.39(-0.85%)
Mar 27, 2006 45.51 45.55 45.31 45.48 55,627 +0.02(+0.05%)
Mar 24, 2006 45.27 45.58 45.18 45.46 61,702 +0.21(+0.47%)
Mar 23, 2006 45.55 45.55 45.13 45.25 65,618 -0.56(-1.21%)
Mar 22, 2006 45.64 45.85 45.60 45.80 122,865 +0.31(+0.68%)
Mar 21, 2006 45.66 45.76 45.49 45.49 95,052 -0.41(-0.89%)
Mar 20, 2006 45.99 45.99 45.77 45.90 77,499 +0.07(+0.16%)
Mar 17, 2006 45.70 45.82 45.56 45.82 343,618 +0.27(+0.60%)
Mar 16, 2006 45.38 45.65 45.27 45.55 37,669 +0.32(+0.70%)
Mar 15, 2006 45.29 45.32 45.05 45.23 30,243 +0.07(+0.15%)
Mar 14, 2006 44.66 45.17 44.66 45.16 29,298 +0.57(+1.28%)
Mar 13, 2006 44.43 44.67 44.43 44.59 61,027 +0.35(+0.79%)
Mar 10, 2006 43.92 44.27 43.83 44.25 14,311 +0.41(+0.93%)
Mar 09, 2006 43.92 44.05 43.84 43.84 58,462 +0.05(+0.12%)
Mar 08, 2006 43.55 43.82 43.45 43.79 53,871 +0.07(+0.15%)
Mar 07, 2006 43.70 43.81 43.62 43.72 78,849 -0.46(-1.04%)
Mar 06, 2006 44.43 44.45 44.13 44.18 78,039 -0.19(-0.42%)
Mar 03, 2006 44.22 44.45 44.07 44.36 37,804 -0.13(-0.30%)
Mar 02, 2006 44.29 44.50 44.16 44.50 78,984 -0.11(-0.25%)
Mar 01, 2006 44.39 44.61 44.35 44.61 53,331 +0.39(+0.89%)
Feb 28, 2006 44.52 44.58 44.16 44.22 53,601 -0.30(-0.68%)
Feb 27, 2006 44.56 44.64 44.37 44.52 77,904 +0.14(+0.32%)
Feb 24, 2006 44.40 44.44 44.30 44.38 124,890 +0.16(+0.35%)
Feb 23, 2006 44.40 44.41 44.22 44.22 46,040 +0.11(+0.25%)
Feb 22, 2006 43.81 44.13 43.81 44.11 182,138 +0.30(+0.69%)
Feb 21, 2006 43.88 43.99 43.72 43.81 100,317 +0.05(+0.12%)
Feb 17, 2006 43.61 43.77 43.54 43.76 26,193 +0.04(+0.08%)
Feb 16, 2006 43.48 43.75 43.40 43.72 46,445 +0.27(+0.61%)
Feb 15, 2006 43.55 43.72 43.20 43.45 53,736 -0.27(-0.63%)
Feb 14, 2006 43.29 43.73 43.24 43.73 30,648 +0.36(+0.82%)
Feb 13, 2006 43.22 43.43 43.20 43.37 57,517 +0.02(+0.05%)
Feb 10, 2006 43.81 43.81 43.15 43.35 235,334 -0.10(-0.24%)
Feb 09, 2006 43.77 43.79 43.40 43.45 241,815 +0.03(+0.07%)
Feb 08, 2006 43.33 43.51 43.11 43.42 81,010 +0.02(+0.05%)
Feb 07, 2006 43.66 43.77 43.33 43.40 58,057 -0.23(-0.53%)
Feb 06, 2006 43.62 43.73 43.48 43.63 27,408 +0.01(+0.02%)
Feb 03, 2006 43.46 43.81 43.36 43.62 45,095 -0.23(-0.52%)
Feb 02, 2006 44.19 44.20 43.79 43.85 34,699 -0.51(-1.15%)
Feb 01, 2006 44.17 44.39 44.17 44.36 473,099 +0.19(+0.44%)
Jan 31, 2006 44.16 44.40 43.96 44.17 122,730 +0.15(+0.34%)
Jan 30, 2006 43.99 44.03 43.88 44.02 107,338 +0.21(+0.49%)
Jan 27, 2006 44.14 44.29 43.79 43.81 186,728 +0.07(+0.17%)
Jan 26, 2006 43.66 43.82 43.60 43.74 142,983 +0.59(+1.37%)
Jan 25, 2006 43.24 43.30 43.02 43.14 146,898 +0.06(+0.14%)
Jan 24, 2006 43.03 43.16 42.93 43.08 95,592 +0.01(+0.03%)
Jan 23, 2006 42.88 43.08 42.82 43.07 73,854 +0.70(+1.66%)
Jan 20, 2006 43.11 43.12 42.37 42.37 57,382 -0.60(-1.40%)
Jan 19, 2006 42.85 43.03 42.81 42.96 24,033 +0.44(+1.03%)
Jan 18, 2006 42.66 42.68 42.34 42.53 90,056 -0.53(-1.24%)
Jan 17, 2006 42.92 43.06 42.81 43.06 124,890 -0.61(-1.39%)
Jan 13, 2006 43.48 43.69 43.44 43.67 43,610 -0.07(-0.15%)
Jan 12, 2006 43.81 43.85 43.60 43.74 149,193 -0.25(-0.57%)
Jan 11, 2006 43.71 44.01 43.71 43.99 80,065 +0.45(+1.04%)
Jan 10, 2006 43.33 43.54 43.33 43.54 31,999 -0.40(-0.91%)
Jan 09, 2006 43.81 43.94 43.72 43.94 200,095 -0.04(-0.10%)
Jan 06, 2006 43.70 43.98 43.65 43.98 30,918 +0.87(+2.03%)
Jan 05, 2006 43.44 43.44 43.10 43.11 75,879 -0.37(-0.85%)
Jan 04, 2006 43.33 43.56 43.25 43.48 54,411 +0.40(+0.93%)
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.