EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.56 35.56 35.39 35.42 83,389 -0.08(-0.23%)
Aug 30, 2006 35.53 35.56 35.45 35.50 282,637 -0.06(-0.17%)
Aug 29, 2006 35.31 35.56 35.10 35.56 209,026 +0.38(+1.09%)
Aug 28, 2006 35.02 35.31 35.02 35.18 93,720 +0.03(+0.09%)
Aug 25, 2006 34.98 35.15 34.96 35.15 457,901 +0.06(+0.17%)
Aug 24, 2006 35.11 35.23 34.96 35.09 81,728 -0.01(-0.03%)
Aug 23, 2006 35.26 35.32 35.01 35.10 134,123 -0.10(-0.28%)
Aug 22, 2006 35.07 35.29 35.05 35.19 156,262 -0.11(-0.31%)
Aug 21, 2006 35.34 35.37 35.22 35.30 55,531 -0.11(-0.31%)
Aug 18, 2006 35.32 35.41 35.15 35.41 34,868 +0.15(+0.41%)
Aug 17, 2006 35.39 35.46 35.16 35.27 121,024 -0.17(-0.49%)
Aug 16, 2006 35.32 35.44 35.23 35.44 265,664 +0.25(+0.71%)
Aug 15, 2006 34.94 35.19 34.91 35.19 197,587 +0.72(+2.08%)
Aug 14, 2006 34.45 34.66 34.44 34.47 46,860 +0.15(+0.44%)
Aug 11, 2006 34.26 34.42 34.19 34.32 57,560 -0.27(-0.78%)
Aug 10, 2006 34.51 34.61 34.35 34.59 61,803 -0.04(-0.11%)
Aug 09, 2006 34.83 34.96 34.58 34.63 59,405 +0.24(+0.71%)
Aug 08, 2006 34.47 34.69 34.34 34.39 123,054 +0.02(+0.05%)
Aug 07, 2006 34.37 34.46 34.29 34.37 27,304 -0.23(-0.67%)
Aug 04, 2006 34.85 34.93 34.52 34.60 36,897 +0.06(+0.17%)
Aug 03, 2006 34.20 34.62 34.20 34.54 51,103 -0.02(-0.05%)
Aug 02, 2006 34.30 34.65 34.30 34.56 232,456 +0.39(+1.14%)
Aug 01, 2006 34.26 34.26 33.90 34.17 49,996 -0.22(-0.63%)
Jul 31, 2006 34.42 34.44 34.29 34.39 176,555 -0.17(-0.50%)
Jul 28, 2006 34.17 34.57 34.14 34.56 50,549 +0.72(+2.11%)
Jul 27, 2006 34.12 34.18 33.78 33.84 82,835 +0.18(+0.53%)
Jul 26, 2006 33.29 33.69 33.19 33.67 138,735 +0.27(+0.81%)
Jul 25, 2006 33.34 33.42 33.13 33.39 38,189 +0.12(+0.37%)
Jul 24, 2006 32.85 33.27 32.85 33.27 44,092 +0.53(+1.62%)
Jul 21, 2006 32.92 32.92 32.64 32.74 59,220 +0.08(+0.25%)
Jul 20, 2006 33.06 33.06 32.66 32.66 81,175 -0.16(-0.48%)
Jul 19, 2006 31.92 32.89 31.92 32.81 48,889 +0.89(+2.78%)
Jul 18, 2006 31.98 32.09 31.64 31.93 206,443 -0.23(-0.71%)
Jul 17, 2006 32.01 32.21 31.92 32.15 217,143 -0.41(-1.26%)
Jul 14, 2006 32.63 32.66 32.35 32.57 189,654 -0.20(-0.61%)
Jul 13, 2006 33.09 33.15 32.77 32.77 67,891 -0.61(-1.82%)
Jul 12, 2006 33.63 33.63 33.29 33.37 187,625 -0.72(-2.10%)
Jul 11, 2006 33.77 34.09 33.65 34.09 104,420 +0.13(+0.38%)
Jul 10, 2006 33.90 34.07 33.88 33.96 192,791 +0.15(+0.45%)
Jul 07, 2006 33.86 34.04 33.74 33.81 56,453 +0.08(+0.23%)
Jul 06, 2006 33.67 33.89 33.65 33.73 68,998 +0.19(+0.57%)
Jul 05, 2006 33.66 33.66 33.36 33.54 82,282 -0.55(-1.61%)
Jul 03, 2006 33.94 34.10 33.87 34.09 48,520 +0.15(+0.45%)
Jun 30, 2006 33.77 33.95 33.70 33.94 127,666 +0.30(+0.89%)
Jun 29, 2006 32.66 33.64 32.65 33.64 120,102 +1.30(+4.01%)
Jun 28, 2006 32.32 32.41 32.17 32.34 29,149 +0.23(+0.71%)
Jun 27, 2006 32.53 32.55 32.06 32.12 90,584 -0.42(-1.28%)
Jun 26, 2006 32.33 32.54 32.28 32.53 767,105 +0.14(+0.42%)
Jun 23, 2006 32.25 32.55 32.24 32.40 71,766 +0.03(+0.10%)
Jun 22, 2006 32.55 32.60 32.27 32.37 65,678 -0.42(-1.27%)
Jun 21, 2006 32.17 32.92 32.17 32.78 105,527 +0.61(+1.90%)
Jun 20, 2006 32.17 32.43 32.13 32.17 33,023 +0.12(+0.39%)
Jun 19, 2006 32.36 32.38 31.88 32.05 54,239 -0.18(-0.55%)
Jun 16, 2006 32.33 32.33 32.06 32.22 66,416 -0.29(-0.88%)
Jun 15, 2006 32.03 32.58 31.98 32.51 83,204 +1.07(+3.41%)
Jun 14, 2006 31.57 31.66 31.19 31.44 71,581 +0.36(+1.17%)
Jun 13, 2006 31.34 31.57 30.92 31.07 128,773 -0.87(-2.72%)
Jun 12, 2006 32.47 32.50 31.84 31.94 59,405 -0.47(-1.44%)
Jun 09, 2006 32.71 32.71 32.19 32.41 40,218 +0.05(+0.17%)
Jun 08, 2006 32.31 32.49 31.82 32.35 165,486 -0.72(-2.16%)
Jun 07, 2006 33.31 33.57 33.07 33.07 90,030 -0.42(-1.26%)
Jun 06, 2006 33.51 33.53 33.06 33.49 82,466 -0.30(-0.90%)
Jun 05, 2006 34.38 34.38 33.77 33.80 102,575 -0.70(-2.04%)
Jun 02, 2006 34.54 34.54 34.29 34.50 57,376 +0.34(+0.98%)
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.