EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.