EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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%)
Mar 01, 2006 32.51 32.66 32.47 32.66 72,834 +0.29(+0.89%)
Feb 28, 2006 32.60 32.64 32.34 32.38 73,203 -0.22(-0.68%)
Feb 27, 2006 32.63 32.69 32.49 32.60 106,394 +0.10(+0.32%)
Feb 24, 2006 32.51 32.54 32.44 32.50 170,562 +0.11(+0.35%)
Feb 23, 2006 32.51 32.52 32.38 32.38 62,877 +0.08(+0.25%)
Feb 22, 2006 32.08 32.31 32.08 32.30 248,745 +0.22(+0.69%)
Feb 21, 2006 32.13 32.21 32.01 32.08 137,003 +0.04(+0.12%)
Feb 17, 2006 31.93 32.05 31.88 32.04 35,772 +0.03(+0.08%)
Feb 16, 2006 31.83 32.03 31.78 32.01 63,430 +0.20(+0.61%)
Feb 15, 2006 31.89 32.01 31.63 31.82 73,388 -0.20(-0.63%)
Feb 14, 2006 31.70 32.02 31.66 32.02 41,857 +0.26(+0.82%)
Feb 13, 2006 31.64 31.80 31.63 31.76 78,551 +0.02(+0.05%)
Feb 10, 2006 32.08 32.08 31.60 31.74 321,395 -0.08(-0.24%)
Feb 09, 2006 32.05 32.06 31.78 31.82 330,246 +0.02(+0.07%)
Feb 08, 2006 31.73 31.86 31.56 31.80 110,635 +0.02(+0.05%)
Feb 07, 2006 31.97 32.05 31.73 31.78 79,288 -0.17(-0.53%)
Feb 06, 2006 31.94 32.02 31.83 31.95 37,431 +0.01(+0.02%)
Feb 03, 2006 31.82 32.08 31.75 31.94 61,587 -0.17(-0.52%)
Feb 02, 2006 32.35 32.37 32.07 32.11 47,388 -0.37(-1.15%)
Feb 01, 2006 32.34 32.50 32.34 32.49 646,110 +0.14(+0.44%)
Jan 31, 2006 32.33 32.51 32.19 32.34 167,612 +0.11(+0.34%)
Jan 30, 2006 32.21 32.24 32.13 32.24 146,591 +0.16(+0.49%)
Jan 27, 2006 32.32 32.43 32.06 32.08 255,014 +0.05(+0.17%)
Jan 26, 2006 31.97 32.09 31.93 32.02 195,271 +0.43(+1.37%)
Jan 25, 2006 31.66 31.70 31.50 31.59 200,618 +0.04(+0.14%)
Jan 24, 2006 31.51 31.60 31.43 31.55 130,549 +0.01(+0.03%)
Jan 23, 2006 31.40 31.55 31.36 31.54 100,862 +0.52(+1.66%)
Jan 20, 2006 31.56 31.57 31.02 31.02 78,366 -0.44(-1.40%)
Jan 19, 2006 31.37 31.51 31.35 31.46 32,821 +0.32(+1.03%)
Jan 18, 2006 31.24 31.25 31.00 31.14 122,989 -0.39(-1.24%)
Jan 17, 2006 31.43 31.53 31.35 31.53 170,562 -0.44(-1.39%)
Jan 13, 2006 31.83 31.99 31.81 31.98 59,558 -0.05(-0.15%)
Jan 12, 2006 32.08 32.11 31.93 32.02 203,753 -0.18(-0.57%)
Jan 11, 2006 32.01 32.22 32.01 32.21 109,344 +0.33(+1.04%)
Jan 10, 2006 31.73 31.88 31.73 31.88 43,700 -0.29(-0.91%)
Jan 09, 2006 32.08 32.17 32.01 32.17 273,269 -0.03(-0.10%)
Jan 06, 2006 32.00 32.20 31.96 32.20 42,225 +0.64(+2.03%)
Jan 05, 2006 31.81 31.81 31.56 31.56 103,628 -0.27(-0.85%)
Jan 04, 2006 31.73 31.90 31.67 31.83 74,310 +0.29(+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.