EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 46.22 46.48 46.02 46.21 103,558 +0.07(+0.16%)
May 30, 2006 46.55 46.55 46.10 46.13 76,554 -0.53(-1.13%)
May 26, 2006 46.61 46.66 46.36 46.66 45,095 +0.41(+0.88%)
May 25, 2006 45.81 46.34 45.70 46.25 55,897 +0.57(+1.25%)
May 24, 2006 45.96 45.96 45.11 45.68 68,993 -0.31(-0.68%)
May 23, 2006 46.03 46.53 45.99 45.99 93,836 +0.18(+0.39%)
May 22, 2006 45.70 45.99 45.42 45.82 365,896 -0.92(-1.97%)
May 19, 2006 46.44 46.73 46.22 46.73 51,171 +0.44(+0.96%)
May 18, 2006 46.66 46.94 46.25 46.29 201,175 -0.34(-0.73%)
May 17, 2006 47.88 47.88 46.51 46.63 135,557 -1.39(-2.90%)
May 16, 2006 48.19 48.29 47.91 48.02 102,748 +0.01(+0.03%)
May 15, 2006 47.99 48.23 47.82 48.01 53,736 -0.47(-0.98%)
May 12, 2006 49.07 49.07 48.42 48.48 41,720 -0.64(-1.30%)
May 11, 2006 49.70 49.70 49.12 49.12 77,499 -0.56(-1.13%)
May 10, 2006 49.77 49.83 49.62 49.68 66,293 -0.14(-0.28%)
May 09, 2006 49.62 49.82 49.55 49.82 56,842 +0.27(+0.55%)
May 08, 2006 49.82 49.82 49.43 49.55 90,056 -0.12(-0.24%)
May 05, 2006 49.18 49.78 49.16 49.67 721,531 +0.91(+1.87%)
May 04, 2006 48.40 48.79 48.40 48.76 38,209 +0.36(+0.73%)
May 03, 2006 48.47 48.53 48.23 48.40 100,587 -0.13(-0.27%)
May 02, 2006 48.65 48.73 48.53 48.53 1,349,090 +0.54(+1.13%)
May 01, 2006 48.56 48.64 47.96 47.99 140,282 -0.08(-0.17%)
Apr 28, 2006 47.99 48.23 47.99 48.08 34,699 +0.08(+0.17%)
Apr 27, 2006 740.65 48.22 47.42 47.99 153,514 +0.09(+0.19%)
Apr 26, 2006 47.72 47.96 47.72 47.91 2,337,010 +0.36(+0.76%)
Apr 25, 2006 47.77 47.79 47.41 47.54 62,917 -0.10(-0.20%)
Apr 24, 2006 47.48 47.67 47.40 47.64 26,328 +0.09(+0.19%)
Apr 21, 2006 47.59 47.64 47.44 47.55 43,475 +0.34(+0.72%)
Apr 20, 2006 47.22 47.26 47.03 47.21 477,690 -0.06(-0.13%)
Apr 19, 2006 46.71 47.27 46.71 47.27 91,406 +0.43(+0.92%)
Apr 18, 2006 46.24 46.84 46.24 46.84 108,283 +0.67(+1.46%)
Apr 17, 2006 46.14 46.19 46.07 46.16 54,816 +0.33(+0.73%)
Apr 13, 2006 45.69 45.92 45.62 45.83 21,467 +0.14(+0.30%)
Apr 12, 2006 45.69 45.86 45.63 45.69 50,631 -0.17(-0.38%)
Apr 11, 2006 46.33 46.33 45.73 45.87 40,505 -0.34(-0.74%)
Apr 10, 2006 46.29 46.38 46.21 46.21 29,028 +0.03(+0.06%)
Apr 07, 2006 46.73 46.79 46.06 46.18 47,526 -0.56(-1.19%)
Apr 06, 2006 46.75 46.79 46.62 46.73 69,938 +0.03(+0.06%)
Apr 05, 2006 46.51 46.76 46.48 46.71 34,564 +0.21(+0.46%)
Apr 04, 2006 46.30 46.49 46.22 46.49 67,238 +0.42(+0.92%)
Apr 03, 2006 45.77 46.19 45.68 46.07 85,870 +0.39(+0.84%)
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%)
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.