EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 45.77 45.77 45.62 45.68 71,829 -0.24(-0.53%)
Mar 30, 2006 45.88 46.14 45.76 45.93 42,395 +0.36(+0.80%)
Mar 29, 2006 45.22 45.56 45.22 45.56 134,882 +0.47(+1.03%)
Mar 28, 2006 45.39 45.44 45.05 45.10 69,128 -0.39(-0.85%)
Mar 27, 2006 45.51 45.55 45.31 45.48 55,627 +0.02(+0.05%)
Mar 24, 2006 45.27 45.58 45.18 45.46 61,702 +0.21(+0.47%)
Mar 23, 2006 45.55 45.55 45.13 45.25 65,618 -0.56(-1.21%)
Mar 22, 2006 45.64 45.85 45.60 45.80 122,865 +0.31(+0.68%)
Mar 21, 2006 45.66 45.76 45.49 45.49 95,052 -0.41(-0.89%)
Mar 20, 2006 45.99 45.99 45.77 45.90 77,499 +0.07(+0.16%)
Mar 17, 2006 45.70 45.82 45.56 45.82 343,618 +0.27(+0.60%)
Mar 16, 2006 45.38 45.65 45.27 45.55 37,669 +0.32(+0.70%)
Mar 15, 2006 45.29 45.32 45.05 45.23 30,243 +0.07(+0.15%)
Mar 14, 2006 44.66 45.17 44.66 45.16 29,298 +0.57(+1.28%)
Mar 13, 2006 44.43 44.67 44.43 44.59 61,027 +0.35(+0.79%)
Mar 10, 2006 43.92 44.27 43.83 44.25 14,311 +0.41(+0.93%)
Mar 09, 2006 43.92 44.05 43.84 43.84 58,462 +0.05(+0.12%)
Mar 08, 2006 43.55 43.82 43.45 43.79 53,871 +0.07(+0.15%)
Mar 07, 2006 43.70 43.81 43.62 43.72 78,849 -0.46(-1.04%)
Mar 06, 2006 44.43 44.45 44.13 44.18 78,039 -0.19(-0.42%)
Mar 03, 2006 44.22 44.45 44.07 44.36 37,804 -0.13(-0.30%)
Mar 02, 2006 44.29 44.50 44.16 44.50 78,984 -0.11(-0.25%)
Mar 01, 2006 44.39 44.61 44.35 44.61 53,331 +0.39(+0.89%)
Feb 28, 2006 44.52 44.58 44.16 44.22 53,601 -0.30(-0.68%)
Feb 27, 2006 44.56 44.64 44.37 44.52 77,904 +0.14(+0.32%)
Feb 24, 2006 44.40 44.44 44.30 44.38 124,890 +0.16(+0.35%)
Feb 23, 2006 44.40 44.41 44.22 44.22 46,040 +0.11(+0.25%)
Feb 22, 2006 43.81 44.13 43.81 44.11 182,138 +0.30(+0.69%)
Feb 21, 2006 43.88 43.99 43.72 43.81 100,317 +0.05(+0.12%)
Feb 17, 2006 43.61 43.77 43.54 43.76 26,193 +0.04(+0.08%)
Feb 16, 2006 43.48 43.75 43.40 43.72 46,445 +0.27(+0.61%)
Feb 15, 2006 43.55 43.72 43.20 43.45 53,736 -0.27(-0.63%)
Feb 14, 2006 43.29 43.73 43.24 43.73 30,648 +0.36(+0.82%)
Feb 13, 2006 43.22 43.43 43.20 43.37 57,517 +0.02(+0.05%)
Feb 10, 2006 43.81 43.81 43.15 43.35 235,334 -0.10(-0.24%)
Feb 09, 2006 43.77 43.79 43.40 43.45 241,815 +0.03(+0.07%)
Feb 08, 2006 43.33 43.51 43.11 43.42 81,010 +0.02(+0.05%)
Feb 07, 2006 43.66 43.77 43.33 43.40 58,057 -0.23(-0.53%)
Feb 06, 2006 43.62 43.73 43.48 43.63 27,408 +0.01(+0.02%)
Feb 03, 2006 43.46 43.81 43.36 43.62 45,095 -0.23(-0.52%)
Feb 02, 2006 44.19 44.20 43.79 43.85 34,699 -0.51(-1.15%)
Feb 01, 2006 44.17 44.39 44.17 44.36 473,099 +0.19(+0.44%)
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.