Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EAFE Value Ishares MSCI ETF
(NY:
EFV
)
56.21
-0.11 (-0.20%)
Streaming Delayed Price
Updated: 1:14 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
44.16
44.40
43.96
44.17
122,730
+0.15(+0.34%)
Jan 30, 2006
43.99
44.03
43.88
44.02
107,338
+0.21(+0.49%)
Jan 27, 2006
44.14
44.29
43.79
43.81
186,728
+0.07(+0.17%)
Jan 26, 2006
43.66
43.82
43.60
43.74
142,983
+0.59(+1.37%)
Jan 25, 2006
43.24
43.30
43.02
43.14
146,898
+0.06(+0.14%)
Jan 24, 2006
43.03
43.16
42.93
43.08
95,592
+0.01(+0.03%)
Jan 23, 2006
42.88
43.08
42.82
43.07
73,854
+0.70(+1.66%)
Jan 20, 2006
43.11
43.12
42.37
42.37
57,382
-0.60(-1.40%)
Jan 19, 2006
42.85
43.03
42.81
42.96
24,033
+0.44(+1.03%)
Jan 18, 2006
42.66
42.68
42.34
42.53
90,056
-0.53(-1.24%)
Jan 17, 2006
42.92
43.06
42.81
43.06
124,890
-0.61(-1.39%)
Jan 13, 2006
43.48
43.69
43.44
43.67
43,610
-0.07(-0.15%)
Jan 12, 2006
43.81
43.85
43.60
43.74
149,193
-0.25(-0.57%)
Jan 11, 2006
43.71
44.01
43.71
43.99
80,065
+0.45(+1.04%)
Jan 10, 2006
43.33
43.54
43.33
43.54
31,999
-0.40(-0.91%)
Jan 09, 2006
43.81
43.94
43.72
43.94
200,095
-0.04(-0.10%)
Jan 06, 2006
43.70
43.98
43.65
43.98
30,918
+0.87(+2.03%)
Jan 05, 2006
43.44
43.44
43.10
43.11
75,879
-0.37(-0.85%)
Jan 04, 2006
43.33
43.56
43.25
43.48
54,411
+0.40(+0.93%)
Jan 03, 2006
42.44
43.16
42.39
43.08
32,134
+1.36(+3.27%)
Dec 30, 2005
41.59
41.74
41.52
41.71
51,981
-0.19(-0.46%)
Dec 29, 2005
41.93
41.99
41.83
41.91
63,998
+0.06(+0.14%)
Dec 28, 2005
42.14
42.16
41.74
41.85
27,543
+0.26(+0.63%)
Dec 27, 2005
41.89
41.92
41.56
41.59
19,712
-0.36(-0.87%)
Dec 23, 2005
41.96
41.96
41.80
41.95
21,737
-0.17(-0.40%)
Dec 22, 2005
42.05
42.12
41.96
42.12
52,791
+0.16(+0.39%)
Dec 21, 2005
41.96
41.97
41.85
41.96
16,202
+0.25(+0.60%)
Dec 20, 2005
41.78
41.79
41.62
41.71
97,617
-0.04(-0.09%)
Dec 19, 2005
41.93
41.97
41.72
41.74
17,012
-0.17(-0.41%)
Dec 16, 2005
41.92
42.05
41.86
41.91
12,961
+0.31(+0.75%)
Dec 15, 2005
41.77
41.77
41.48
41.60
79,525
-0.35(-0.83%)
Dec 14, 2005
41.92
42.02
41.92
41.95
60,217
+0.01(+0.02%)
Dec 13, 2005
41.71
42.03
41.62
41.94
47,390
+0.33(+0.80%)
Dec 12, 2005
41.66
41.70
41.52
41.61
17,417
+0.52(+1.26%)
Dec 09, 2005
41.03
41.22
41.03
41.09
11,206
+0.17(+0.42%)
Dec 08, 2005
40.88
41.20
40.77
40.92
304,868
+0.04(+0.09%)
Dec 07, 2005
41.14
41.17
40.79
40.88
47,390
-0.30(-0.74%)
Dec 06, 2005
41.03
41.32
41.03
41.19
11,476
+0.19(+0.45%)
Dec 05, 2005
41.03
41.06
40.85
41.00
162,020
+0.17(+0.42%)
Dec 02, 2005
40.75
40.90
40.71
40.83
17,417
+0.17(+0.42%)
Dec 01, 2005
40.51
40.76
40.50
40.66
33,484
+0.53(+1.33%)
Nov 30, 2005
40.29
40.34
40.13
40.13
19,712
-0.27(-0.68%)
Nov 29, 2005
41.27
41.20
40.32
40.40
21,062
-0.09(-0.22%)
Nov 28, 2005
40.45
40.65
40.28
40.49
25,653
+0.19(+0.46%)
Nov 25, 2005
40.51
40.51
40.25
40.31
4,860
-0.36(-0.87%)
Nov 23, 2005
40.57
40.73
40.51
40.66
14,041
+0.13(+0.31%)
Nov 22, 2005
40.11
40.57
40.04
40.54
25,383
+0.22(+0.55%)
Nov 21, 2005
40.37
40.42
40.17
40.31
13,501
+0.11(+0.28%)
Nov 18, 2005
40.27
40.28
40.05
40.20
19,037
+0.22(+0.56%)
Nov 17, 2005
39.77
39.98
39.68
39.98
7,695
+0.61(+1.54%)
Nov 16, 2005
39.31
39.37
39.14
39.37
7,966
-0.02(-0.06%)
Nov 15, 2005
39.42
39.53
39.31
39.40
26,868
-0.04(-0.09%)
Nov 14, 2005
39.55
39.57
39.35
39.43
15,526
-0.24(-0.62%)
Nov 11, 2005
39.51
39.68
39.51
39.68
25,923
+0.27(+0.70%)
Nov 10, 2005
39.45
39.49
39.17
39.40
30,378
-0.04(-0.09%)
Nov 09, 2005
39.34
39.51
39.25
39.44
20,792
-0.01(-0.02%)
Nov 08, 2005
39.35
39.50
39.35
39.45
22,142
-0.15(-0.37%)
Nov 07, 2005
39.45
39.62
39.41
39.59
22,007
+0.24(+0.62%)
Nov 04, 2005
39.74
39.74
39.28
39.35
11,206
-0.40(-1.01%)
Nov 03, 2005
39.86
39.94
39.70
39.75
18,362
+0.08(+0.21%)
Nov 02, 2005
39.25
39.67
39.25
39.67
17,552
+0.36(+0.90%)
Nov 01, 2005
39.29
39.37
39.20
39.31
42,800
+0.16(+0.42%)
Oct 31, 2005
39.03
39.26
39.03
39.15
7,155
+0.47(+1.21%)
Oct 28, 2005
38.66
38.76
38.51
38.68
23,627
+0.16(+0.42%)
Oct 27, 2005
38.98
38.98
38.46
38.52
12,286
-0.14(-0.36%)
Oct 26, 2005
38.75
38.91
38.66
38.66
16,202
-0.01(-0.04%)
Oct 25, 2005
38.62
38.76
38.51
38.68
38,344
+0.10(+0.25%)
Oct 24, 2005
38.16
38.59
38.16
38.58
13,771
+0.70(+1.84%)
Oct 21, 2005
38.18
38.22
37.88
37.88
14,446
-0.01(-0.04%)
Oct 20, 2005
38.24
38.26
37.90
37.90
10,666
-0.47(-1.24%)
Oct 19, 2005
37.93
38.41
37.93
38.37
22,142
+0.00(+0.00%)
Oct 18, 2005
38.48
38.50
38.30
38.37
6,345
-0.44(-1.14%)
Oct 17, 2005
38.85
38.89
38.77
38.82
15,256
-0.34(-0.87%)
Oct 14, 2005
38.88
39.17
38.81
39.16
14,446
+0.30(+0.78%)
Oct 13, 2005
38.60
38.85
38.48
38.85
21,062
-0.20(-0.51%)
Oct 12, 2005
39.31
39.36
38.88
39.05
19,307
-0.21(-0.53%)
Oct 11, 2005
39.45
39.45
39.24
39.26
20,387
+0.09(+0.23%)
Oct 10, 2005
39.41
39.42
39.17
39.17
7,425
-0.21(-0.55%)
Oct 07, 2005
39.42
39.42
39.32
39.39
11,476
+0.41(+1.06%)
Oct 06, 2005
39.36
39.49
38.97
38.97
33,619
-0.61(-1.53%)
Oct 05, 2005
39.85
39.86
39.58
39.58
242,625
-0.41(-1.04%)
Oct 04, 2005
40.18
40.24
39.99
39.99
52,251
-0.16(-0.39%)
Oct 03, 2005
40.17
40.19
39.99
40.15
33,349
-0.09(-0.22%)
Sep 30, 2005
40.25
40.42
40.11
40.24
25,383
-0.29(-0.71%)
Sep 29, 2005
40.30
40.60
40.22
40.53
25,653
+0.36(+0.88%)
Sep 28, 2005
40.08
40.22
40.08
40.17
59,947
+0.42(+1.06%)
Sep 27, 2005
39.72
39.79
39.56
39.75
19,577
-0.14(-0.35%)
Sep 26, 2005
39.76
39.91
39.67
39.89
11,341
+0.59(+1.49%)
Sep 23, 2005
39.31
39.44
39.29
39.31
25,248
-0.20(-0.51%)
Sep 22, 2005
39.60
39.60
39.44
39.51
12,421
-0.13(-0.34%)
Sep 21, 2005
39.82
39.82
39.58
39.64
29,163
+0.05(+0.13%)
Sep 20, 2005
39.85
39.94
39.55
39.59
13,231
-0.01(-0.04%)
Sep 19, 2005
39.67
39.67
39.55
39.60
16,337
-0.24(-0.61%)
Sep 16, 2005
39.71
39.85
39.62
39.85
8,236
+0.38(+0.96%)
Sep 15, 2005
39.59
39.59
39.42
39.47
31,593
+0.07(+0.17%)
Sep 14, 2005
39.59
39.62
39.39
39.40
8,506
-0.05(-0.13%)
Sep 13, 2005
39.48
39.48
39.37
39.45
24,708
-0.20(-0.50%)
Sep 12, 2005
39.73
39.73
39.65
39.65
8,911
-0.38(-0.94%)
Sep 09, 2005
39.83
40.04
39.83
40.03
11,476
+0.44(+1.12%)
Sep 08, 2005
39.67
39.67
39.50
39.59
5,400
-0.24(-0.60%)
Sep 07, 2005
39.79
39.88
39.79
39.82
9,316
-0.10(-0.24%)
Sep 06, 2005
39.88
39.92
39.77
39.92
4,050
+0.44(+1.13%)
Sep 02, 2005
39.41
39.54
39.39
39.48
19,982
+0.13(+0.32%)
Sep 01, 2005
39.22
39.35
39.19
39.35
3,375
+0.59(+1.51%)
Aug 31, 2005
38.31
38.77
38.31
38.77
8,641
+0.67(+1.77%)
Aug 30, 2005
38.05
38.09
37.94
38.09
8,911
-0.02(-0.06%)
Aug 29, 2005
38.10
38.18
38.08
38.11
29,433
-0.10(-0.27%)
Aug 26, 2005
38.51
38.51
38.22
38.22
3,645
-0.19(-0.50%)
Aug 25, 2005
38.40
38.42
38.40
38.41
4,725
+0.08(+0.21%)
Aug 24, 2005
38.41
38.57
38.33
38.33
15,121
-0.24(-0.63%)
Aug 23, 2005
38.57
38.60
38.44
38.57
6,480
-0.14(-0.36%)
Aug 22, 2005
38.80
38.86
38.67
38.71
9,181
+0.33(+0.85%)
Aug 19, 2005
38.35
38.42
38.35
38.39
3,105
+0.16(+0.41%)
Aug 18, 2005
38.18
38.24
38.15
38.23
5,400
-0.46(-1.19%)
Aug 17, 2005
38.60
38.78
38.60
38.69
6,615
-0.15(-0.38%)
Aug 16, 2005
38.97
38.98
38.83
38.84
14,851
-0.37(-0.94%)
Aug 15, 2005
39.01
39.24
38.97
39.21
29,298
-0.01(-0.04%)
Aug 12, 2005
39.11
39.25
39.09
39.22
22,952
-0.20(-0.51%)
Aug 11, 2005
39.14
39.42
39.14
39.42
66,158
+0.71(+1.84%)
Aug 10, 2005
39.04
39.07
38.71
38.71
7,290
+0.27(+0.71%)
Aug 09, 2005
38.28
38.50
38.28
38.44
13,096
+0.42(+1.11%)
Aug 08, 2005
38.23
38.23
38.02
38.02
4,185
+0.22(+0.59%)
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
.