EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 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%)
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.