EAFE Value Ishares MSCI ETF (NY: EFV )

56.91 +0.42 (+0.74%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.52 33.52 33.41 33.45 98,096 -0.18(-0.53%)
Mar 30, 2006 33.60 33.79 33.50 33.63 57,899 +0.27(+0.80%)
Mar 29, 2006 33.11 33.36 33.11 33.36 184,207 +0.34(+1.03%)
Mar 28, 2006 33.23 33.27 32.99 33.02 94,408 -0.28(-0.85%)
Mar 27, 2006 33.32 33.35 33.18 33.30 75,969 +0.02(+0.05%)
Mar 24, 2006 33.15 33.37 33.08 33.29 84,267 +0.16(+0.47%)
Mar 23, 2006 33.35 33.35 33.04 33.13 89,614 -0.41(-1.21%)
Mar 22, 2006 33.42 33.57 33.39 33.54 167,797 +0.23(+0.68%)
Mar 21, 2006 33.43 33.51 33.31 33.31 129,812 -0.30(-0.89%)
Mar 20, 2006 33.68 33.68 33.52 33.61 105,841 +0.05(+0.16%)
Mar 17, 2006 33.46 33.55 33.36 33.55 469,278 +0.20(+0.60%)
Mar 16, 2006 33.23 33.43 33.15 33.35 51,445 +0.23(+0.70%)
Mar 15, 2006 33.16 33.18 32.98 33.12 41,303 +0.05(+0.15%)
Mar 14, 2006 32.70 33.08 32.70 33.07 40,013 +0.42(+1.28%)
Mar 13, 2006 32.53 32.71 32.53 32.65 83,345 +0.25(+0.79%)
Mar 10, 2006 32.16 32.41 32.09 32.40 19,545 +0.30(+0.93%)
Mar 09, 2006 32.16 32.25 32.10 32.10 79,841 +0.04(+0.12%)
Mar 08, 2006 31.89 32.09 31.82 32.06 73,572 +0.05(+0.15%)
Mar 07, 2006 32.00 32.08 31.94 32.01 107,685 -0.34(-1.04%)
Mar 06, 2006 32.53 32.55 32.31 32.35 106,578 -0.14(-0.42%)
Mar 03, 2006 32.38 32.55 32.27 32.49 51,629 -0.10(-0.30%)
Mar 02, 2006 32.43 32.58 32.33 32.58 107,869 -0.08(-0.25%)
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.