EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 62.40 62.75 62.14 62.39 76,700 +0.10(+0.16%)
May 30, 2006 62.85 62.85 62.24 62.29 56,700 -0.71(-1.13%)
May 26, 2006 62.93 63.00 62.60 63.00 33,400 +0.55(+0.88%)
May 25, 2006 61.85 62.57 61.70 62.45 41,400 +0.77(+1.25%)
May 24, 2006 62.05 62.06 60.90 61.68 51,100 -0.42(-0.68%)
May 23, 2006 62.15 62.83 62.10 62.10 69,500 +0.24(+0.39%)
May 22, 2006 61.70 62.09 61.32 61.86 271,000 -1.24(-1.97%)
May 19, 2006 62.70 63.10 62.40 63.10 37,900 +0.60(+0.96%)
May 18, 2006 63.00 63.38 62.44 62.50 149,000 -0.46(-0.73%)
May 17, 2006 64.65 64.65 62.80 62.96 100,400 -1.88(-2.90%)
May 16, 2006 65.06 65.20 64.69 64.84 76,100 +0.02(+0.03%)
May 15, 2006 64.80 65.12 64.57 64.82 39,800 -0.64(-0.98%)
May 12, 2006 66.25 66.25 65.38 65.46 30,900 -0.86(-1.30%)
May 11, 2006 67.10 67.10 66.32 66.32 57,400 -0.76(-1.13%)
May 10, 2006 67.20 67.28 67.00 67.08 49,100 -0.19(-0.28%)
May 09, 2006 67.00 67.27 66.90 67.27 42,100 +0.37(+0.55%)
May 08, 2006 67.26 67.26 66.74 66.90 66,700 -0.16(-0.24%)
May 05, 2006 66.40 67.21 66.37 67.06 534,400 +1.23(+1.87%)
May 04, 2006 65.35 65.87 65.35 65.83 28,300 +0.48(+0.73%)
May 03, 2006 65.44 65.53 65.12 65.35 74,500 -0.18(-0.27%)
May 02, 2006 65.68 65.80 65.53 65.53 999,200 +0.73(+1.13%)
May 01, 2006 65.57 65.67 64.75 64.80 103,900 -0.11(-0.17%)
Apr 28, 2006 64.80 65.12 64.80 64.91 25,700 +0.11(+0.17%)
Apr 27, 2006 1000 65.11 64.03 64.80 113,700 +0.12(+0.19%)
Apr 26, 2006 64.43 64.76 64.43 64.68 1,730,900 +0.49(+0.76%)
Apr 25, 2006 64.50 64.53 64.01 64.19 46,600 -0.13(-0.20%)
Apr 24, 2006 64.10 64.36 64.00 64.32 19,500 +0.12(+0.19%)
Apr 21, 2006 64.25 64.32 64.05 64.20 32,200 +0.46(+0.72%)
Apr 20, 2006 63.75 63.81 63.50 63.74 353,800 -0.08(-0.13%)
Apr 19, 2006 63.07 63.82 63.07 63.82 67,700 +0.58(+0.92%)
Apr 18, 2006 62.43 63.24 62.43 63.24 80,200 +0.91(+1.46%)
Apr 17, 2006 62.30 62.37 62.20 62.33 40,600 +0.45(+0.73%)
Apr 13, 2006 61.70 62.00 61.60 61.88 15,900 +0.18(+0.30%)
Apr 12, 2006 61.69 61.92 61.61 61.70 37,500 -0.23(-0.38%)
Apr 11, 2006 62.55 62.56 61.74 61.93 30,000 -0.46(-0.74%)
Apr 10, 2006 62.50 62.62 62.39 62.39 21,500 +0.04(+0.06%)
Apr 07, 2006 63.10 63.18 62.19 62.35 35,200 -0.75(-1.19%)
Apr 06, 2006 63.12 63.18 62.95 63.10 51,800 +0.04(+0.06%)
Apr 05, 2006 62.80 63.14 62.75 63.06 25,600 +0.29(+0.46%)
Apr 04, 2006 62.51 62.77 62.40 62.77 49,800 +0.57(+0.92%)
Apr 03, 2006 61.80 62.36 61.68 62.20 63,600 +0.52(+0.84%)
Mar 31, 2006 61.80 61.80 61.60 61.68 53,200 -0.33(-0.53%)
Mar 30, 2006 61.95 62.30 61.78 62.01 31,400 +0.49(+0.80%)
Mar 29, 2006 61.05 61.52 61.05 61.52 99,900 +0.63(+1.03%)
Mar 28, 2006 61.28 61.35 60.83 60.89 51,200 -0.52(-0.85%)
Mar 27, 2006 61.44 61.50 61.18 61.41 41,200 +0.03(+0.05%)
Mar 24, 2006 61.12 61.54 61.00 61.38 45,700 +0.29(+0.47%)
Mar 23, 2006 61.50 61.50 60.93 61.09 48,600 -0.75(-1.21%)
Mar 22, 2006 61.62 61.90 61.57 61.84 91,000 +0.42(+0.68%)
Mar 21, 2006 61.65 61.79 61.42 61.42 70,400 -0.55(-0.89%)
Mar 20, 2006 62.10 62.10 61.80 61.97 57,400 +0.10(+0.16%)
Mar 17, 2006 61.70 61.87 61.52 61.87 254,500 +0.37(+0.60%)
Mar 16, 2006 61.27 61.64 61.12 61.50 27,900 +0.43(+0.70%)
Mar 15, 2006 61.15 61.19 60.82 61.07 22,400 +0.09(+0.15%)
Mar 14, 2006 60.30 60.99 60.30 60.98 21,700 +0.77(+1.28%)
Mar 13, 2006 59.99 60.31 59.99 60.21 45,200 +0.47(+0.79%)
Mar 10, 2006 59.30 59.77 59.18 59.74 10,600 +0.55(+0.93%)
Mar 09, 2006 59.30 59.47 59.19 59.19 43,300 +0.07(+0.12%)
Mar 08, 2006 58.80 59.17 58.67 59.12 39,900 +0.09(+0.15%)
Mar 07, 2006 59.00 59.15 58.90 59.03 58,400 -0.62(-1.04%)
Mar 06, 2006 59.99 60.02 59.58 59.65 57,800 -0.25(-0.42%)
Mar 03, 2006 59.70 60.02 59.50 59.90 28,000 -0.18(-0.30%)
Mar 02, 2006 59.80 60.08 59.62 60.08 58,500 -0.15(-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.