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 (%)
Aug 31, 2006 35.58 35.58 35.41 35.44 83,345 -0.08(-0.23%)
Aug 30, 2006 35.55 35.58 35.47 35.52 282,489 -0.06(-0.17%)
Aug 29, 2006 35.33 35.58 35.12 35.58 208,916 +0.38(+1.09%)
Aug 28, 2006 35.03 35.33 35.03 35.20 93,671 +0.03(+0.09%)
Aug 25, 2006 35.00 35.16 34.97 35.16 457,661 +0.06(+0.17%)
Aug 24, 2006 35.13 35.25 34.97 35.10 81,685 -0.01(-0.03%)
Aug 23, 2006 35.28 35.34 35.03 35.12 134,053 -0.10(-0.28%)
Aug 22, 2006 35.09 35.31 35.07 35.21 156,180 -0.11(-0.31%)
Aug 21, 2006 35.36 35.39 35.23 35.32 55,502 -0.11(-0.31%)
Aug 18, 2006 35.34 35.43 35.17 35.43 34,850 +0.15(+0.41%)
Aug 17, 2006 35.41 35.48 35.18 35.28 120,961 -0.17(-0.49%)
Aug 16, 2006 35.34 35.46 35.25 35.46 265,524 +0.25(+0.71%)
Aug 15, 2006 34.96 35.21 34.93 35.21 197,484 +0.72(+2.08%)
Aug 14, 2006 34.47 34.68 34.45 34.49 46,835 +0.15(+0.44%)
Aug 11, 2006 34.27 34.44 34.21 34.34 57,530 -0.27(-0.78%)
Aug 10, 2006 34.52 34.63 34.37 34.61 61,771 -0.04(-0.11%)
Aug 09, 2006 34.84 34.98 34.60 34.65 59,374 +0.24(+0.71%)
Aug 08, 2006 34.49 34.70 34.36 34.40 122,989 +0.02(+0.05%)
Aug 07, 2006 34.38 34.48 34.31 34.39 27,290 -0.23(-0.67%)
Aug 04, 2006 34.87 34.95 34.54 34.62 36,878 +0.06(+0.17%)
Aug 03, 2006 34.22 34.64 34.22 34.56 51,076 -0.02(-0.05%)
Aug 02, 2006 34.32 34.67 34.32 34.58 232,334 +0.39(+1.14%)
Aug 01, 2006 34.27 34.28 33.92 34.19 49,970 -0.22(-0.63%)
Jul 31, 2006 34.44 34.45 34.31 34.40 176,463 -0.17(-0.50%)
Jul 28, 2006 34.19 34.59 34.16 34.58 50,523 +0.72(+2.11%)
Jul 27, 2006 34.13 34.19 33.80 33.86 82,792 +0.18(+0.53%)
Jul 26, 2006 33.31 33.71 33.21 33.68 138,663 +0.27(+0.81%)
Jul 25, 2006 33.35 33.44 33.15 33.41 38,169 +0.12(+0.37%)
Jul 24, 2006 32.86 33.29 32.86 33.29 44,069 +0.53(+1.62%)
Jul 21, 2006 32.94 32.94 32.66 32.76 59,189 +0.08(+0.25%)
Jul 20, 2006 33.08 33.08 32.67 32.67 81,132 -0.16(-0.48%)
Jul 19, 2006 31.93 32.91 31.93 32.83 48,863 +0.89(+2.78%)
Jul 18, 2006 32.00 32.11 31.66 31.94 206,335 -0.23(-0.71%)
Jul 17, 2006 32.02 32.22 31.93 32.17 217,029 -0.41(-1.27%)
Jul 14, 2006 32.65 32.68 32.37 32.58 189,555 -0.20(-0.61%)
Jul 13, 2006 33.11 33.16 32.78 32.78 67,856 -0.61(-1.82%)
Jul 12, 2006 33.65 33.65 33.31 33.39 187,527 -0.72(-2.10%)
Jul 11, 2006 33.79 34.11 33.67 34.11 104,366 +0.13(+0.38%)
Jul 10, 2006 33.92 34.09 33.90 33.98 192,690 +0.15(+0.45%)
Jul 07, 2006 33.88 34.06 33.75 33.82 56,424 +0.08(+0.22%)
Jul 06, 2006 33.69 33.91 33.67 33.75 68,962 +0.19(+0.57%)
Jul 05, 2006 33.68 33.68 33.37 33.56 82,238 -0.55(-1.61%)
Jul 03, 2006 33.95 34.12 33.89 34.11 48,495 +0.15(+0.45%)
Jun 30, 2006 33.79 33.97 33.72 33.95 127,599 +0.30(+0.89%)
Jun 29, 2006 32.67 33.66 32.67 33.66 120,039 +1.30(+4.01%)
Jun 28, 2006 32.33 32.43 32.19 32.36 29,133 +0.23(+0.71%)
Jun 27, 2006 32.55 32.57 32.07 32.13 90,536 -0.42(-1.28%)
Jun 26, 2006 32.35 32.56 32.30 32.55 766,703 +0.14(+0.42%)
Jun 23, 2006 32.27 32.57 32.25 32.41 71,728 +0.03(+0.10%)
Jun 22, 2006 32.57 32.62 32.28 32.38 65,643 -0.42(-1.27%)
Jun 21, 2006 32.19 32.94 32.19 32.80 105,472 +0.61(+1.90%)
Jun 20, 2006 32.19 32.45 32.15 32.19 33,006 +0.12(+0.39%)
Jun 19, 2006 32.38 32.39 31.89 32.06 54,211 -0.18(-0.55%)
Jun 16, 2006 32.35 32.35 32.08 32.24 66,381 -0.29(-0.88%)
Jun 15, 2006 32.05 32.60 32.00 32.53 83,160 +1.07(+3.41%)
Jun 14, 2006 31.59 31.67 31.21 31.45 71,544 +0.36(+1.17%)
Jun 13, 2006 31.36 31.59 30.94 31.09 128,705 -0.87(-2.72%)
Jun 12, 2006 32.49 32.51 31.86 31.96 59,374 -0.47(-1.44%)
Jun 09, 2006 32.73 32.73 32.21 32.43 40,197 +0.05(+0.17%)
Jun 08, 2006 32.32 32.51 31.83 32.37 165,399 -0.72(-2.16%)
Jun 07, 2006 33.33 33.59 33.09 33.09 89,983 -0.42(-1.26%)
Jun 06, 2006 33.53 33.55 33.08 33.51 82,423 -0.30(-0.90%)
Jun 05, 2006 34.39 34.39 33.79 33.81 102,522 -0.70(-2.04%)
Jun 02, 2006 34.56 34.56 34.31 34.52 57,346 +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.