EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.52 33.52 33.41 33.45 98,096 -0.18(-0.53%)
Mar 30, 2006 33.60 33.79 33.50 33.63 57,899 +0.27(+0.80%)
Mar 29, 2006 33.11 33.36 33.11 33.36 184,207 +0.34(+1.03%)
Mar 28, 2006 33.23 33.27 32.99 33.02 94,408 -0.28(-0.85%)
Mar 27, 2006 33.32 33.35 33.18 33.30 75,969 +0.02(+0.05%)
Mar 24, 2006 33.15 33.37 33.08 33.29 84,267 +0.16(+0.47%)
Mar 23, 2006 33.35 33.35 33.04 33.13 89,614 -0.41(-1.21%)
Mar 22, 2006 33.42 33.57 33.39 33.54 167,797 +0.23(+0.68%)
Mar 21, 2006 33.43 33.51 33.31 33.31 129,812 -0.30(-0.89%)
Mar 20, 2006 33.68 33.68 33.52 33.61 105,841 +0.05(+0.16%)
Mar 17, 2006 33.46 33.55 33.36 33.55 469,278 +0.20(+0.60%)
Mar 16, 2006 33.23 33.43 33.15 33.35 51,445 +0.23(+0.70%)
Mar 15, 2006 33.16 33.18 32.98 33.12 41,303 +0.05(+0.15%)
Mar 14, 2006 32.70 33.08 32.70 33.07 40,013 +0.42(+1.28%)
Mar 13, 2006 32.53 32.71 32.53 32.65 83,345 +0.25(+0.79%)
Mar 10, 2006 32.16 32.41 32.09 32.40 19,545 +0.30(+0.93%)
Mar 09, 2006 32.16 32.25 32.10 32.10 79,841 +0.04(+0.12%)
Mar 08, 2006 31.89 32.09 31.82 32.06 73,572 +0.05(+0.15%)
Mar 07, 2006 32.00 32.08 31.94 32.01 107,685 -0.34(-1.04%)
Mar 06, 2006 32.53 32.55 32.31 32.35 106,578 -0.14(-0.42%)
Mar 03, 2006 32.38 32.55 32.27 32.49 51,629 -0.10(-0.30%)
Mar 02, 2006 32.43 32.58 32.33 32.58 107,869 -0.08(-0.25%)
Mar 01, 2006 32.51 32.66 32.47 32.66 72,834 +0.29(+0.89%)
Feb 28, 2006 32.60 32.64 32.34 32.38 73,203 -0.22(-0.68%)
Feb 27, 2006 32.63 32.69 32.49 32.60 106,394 +0.10(+0.32%)
Feb 24, 2006 32.51 32.54 32.44 32.50 170,562 +0.11(+0.35%)
Feb 23, 2006 32.51 32.52 32.38 32.38 62,877 +0.08(+0.25%)
Feb 22, 2006 32.08 32.31 32.08 32.30 248,745 +0.22(+0.69%)
Feb 21, 2006 32.13 32.21 32.01 32.08 137,003 +0.04(+0.12%)
Feb 17, 2006 31.93 32.05 31.88 32.04 35,772 +0.03(+0.08%)
Feb 16, 2006 31.83 32.03 31.78 32.01 63,430 +0.20(+0.61%)
Feb 15, 2006 31.89 32.01 31.63 31.82 73,388 -0.20(-0.63%)
Feb 14, 2006 31.70 32.02 31.66 32.02 41,857 +0.26(+0.82%)
Feb 13, 2006 31.64 31.80 31.63 31.76 78,551 +0.02(+0.05%)
Feb 10, 2006 32.08 32.08 31.60 31.74 321,395 -0.08(-0.24%)
Feb 09, 2006 32.05 32.06 31.78 31.82 330,246 +0.02(+0.07%)
Feb 08, 2006 31.73 31.86 31.56 31.80 110,635 +0.02(+0.05%)
Feb 07, 2006 31.97 32.05 31.73 31.78 79,288 -0.17(-0.53%)
Feb 06, 2006 31.94 32.02 31.83 31.95 37,431 +0.01(+0.02%)
Feb 03, 2006 31.82 32.08 31.75 31.94 61,587 -0.17(-0.52%)
Feb 02, 2006 32.35 32.37 32.07 32.11 47,388 -0.37(-1.15%)
Feb 01, 2006 32.34 32.50 32.34 32.49 646,110 +0.14(+0.44%)
Jan 31, 2006 32.33 32.51 32.19 32.34 167,612 +0.11(+0.34%)
Jan 30, 2006 32.21 32.24 32.13 32.24 146,591 +0.16(+0.49%)
Jan 27, 2006 32.32 32.43 32.06 32.08 255,014 +0.05(+0.17%)
Jan 26, 2006 31.97 32.09 31.93 32.02 195,271 +0.43(+1.37%)
Jan 25, 2006 31.66 31.70 31.50 31.59 200,618 +0.04(+0.14%)
Jan 24, 2006 31.51 31.60 31.43 31.55 130,549 +0.01(+0.03%)
Jan 23, 2006 31.40 31.55 31.36 31.54 100,862 +0.52(+1.66%)
Jan 20, 2006 31.56 31.57 31.02 31.02 78,366 -0.44(-1.40%)
Jan 19, 2006 31.37 31.51 31.35 31.46 32,821 +0.32(+1.03%)
Jan 18, 2006 31.24 31.25 31.00 31.14 122,989 -0.39(-1.24%)
Jan 17, 2006 31.43 31.53 31.35 31.53 170,562 -0.44(-1.39%)
Jan 13, 2006 31.83 31.99 31.81 31.98 59,558 -0.05(-0.15%)
Jan 12, 2006 32.08 32.11 31.93 32.02 203,753 -0.18(-0.57%)
Jan 11, 2006 32.01 32.22 32.01 32.21 109,344 +0.33(+1.04%)
Jan 10, 2006 31.73 31.88 31.73 31.88 43,700 -0.29(-0.91%)
Jan 09, 2006 32.08 32.17 32.01 32.17 273,269 -0.03(-0.10%)
Jan 06, 2006 32.00 32.20 31.96 32.20 42,225 +0.64(+2.03%)
Jan 05, 2006 31.81 31.81 31.56 31.56 103,628 -0.27(-0.85%)
Jan 04, 2006 31.73 31.90 31.67 31.83 74,310 +0.29(+0.93%)
Jan 03, 2006 31.07 31.61 31.04 31.54 43,885 +1.00(+3.27%)
Dec 30, 2005 30.45 30.56 30.40 30.54 70,991 -0.14(-0.46%)
Dec 29, 2005 30.70 30.75 30.63 30.68 87,401 +0.04(+0.14%)
Dec 28, 2005 30.86 30.87 30.56 30.64 37,616 +0.19(+0.63%)
Dec 27, 2005 30.67 30.70 30.43 30.45 26,921 -0.27(-0.87%)
Dec 23, 2005 30.72 30.72 30.61 30.72 29,687 -0.12(-0.40%)
Dec 22, 2005 30.79 30.84 30.72 30.84 72,097 +0.12(+0.39%)
Dec 21, 2005 30.72 30.73 30.65 30.72 22,127 +0.18(+0.60%)
Dec 20, 2005 30.59 30.60 30.47 30.54 133,315 -0.03(-0.09%)
Dec 19, 2005 30.70 30.73 30.55 30.57 23,233 -0.12(-0.41%)
Dec 16, 2005 30.70 30.79 30.65 30.69 17,701 +0.23(+0.75%)
Dec 15, 2005 30.59 30.59 30.37 30.46 108,607 -0.25(-0.83%)
Dec 14, 2005 30.70 30.77 30.70 30.72 82,238 +0.01(+0.02%)
Dec 13, 2005 30.54 30.78 30.48 30.71 64,721 +0.24(+0.80%)
Dec 12, 2005 30.51 30.53 30.40 30.47 23,786 +0.38(+1.26%)
Dec 09, 2005 30.04 30.19 30.04 30.09 15,304 +0.12(+0.42%)
Dec 08, 2005 29.94 30.17 29.85 29.96 416,357 +0.03(+0.09%)
Dec 07, 2005 30.13 30.14 29.87 29.94 64,721 -0.22(-0.74%)
Dec 06, 2005 30.04 30.26 30.04 30.16 15,673 +0.14(+0.45%)
Dec 05, 2005 30.04 30.07 29.91 30.02 221,270 +0.12(+0.42%)
Dec 02, 2005 29.84 29.95 29.81 29.90 23,786 +0.12(+0.42%)
Dec 01, 2005 29.66 29.84 29.65 29.77 45,729 +0.39(+1.33%)
Nov 30, 2005 29.50 29.53 29.38 29.38 26,921 -0.20(-0.68%)
Nov 29, 2005 30.22 30.17 29.52 29.58 28,765 -0.07(-0.22%)
Nov 28, 2005 29.62 29.76 29.49 29.65 35,034 +0.14(+0.46%)
Nov 25, 2005 29.66 29.66 29.47 29.51 6,638 -0.26(-0.87%)
Nov 23, 2005 29.70 29.82 29.66 29.77 19,176 +0.09(+0.31%)
Nov 22, 2005 29.37 29.70 29.32 29.68 34,665 +0.16(+0.55%)
Nov 21, 2005 29.56 29.59 29.41 29.52 18,439 +0.08(+0.28%)
Nov 18, 2005 29.49 29.49 29.32 29.44 25,999 +0.16(+0.56%)
Nov 17, 2005 29.12 29.27 29.05 29.27 10,510 +0.44(+1.54%)
Nov 16, 2005 28.78 28.83 28.66 28.83 10,879 -0.02(-0.06%)
Nov 15, 2005 28.86 28.94 28.79 28.85 36,694 -0.03(-0.09%)
Nov 14, 2005 28.96 28.98 28.81 28.87 21,205 -0.18(-0.62%)
Nov 11, 2005 28.93 29.05 28.93 29.05 35,403 +0.20(+0.70%)
Nov 10, 2005 28.89 28.92 28.68 28.85 41,488 -0.03(-0.09%)
Nov 09, 2005 28.80 28.93 28.74 28.88 28,396 -0.01(-0.02%)
Nov 08, 2005 28.81 28.92 28.81 28.88 30,240 -0.11(-0.37%)
Nov 07, 2005 28.88 29.01 28.86 28.99 30,055 +0.18(+0.62%)
Nov 04, 2005 29.10 29.10 28.76 28.81 15,304 -0.29(-1.01%)
Nov 03, 2005 29.19 29.24 29.07 29.11 25,077 +0.06(+0.21%)
Nov 02, 2005 28.74 29.05 28.74 29.05 23,971 +0.26(+0.90%)
Nov 01, 2005 28.77 28.82 28.71 28.79 58,452 +0.12(+0.42%)
Oct 31, 2005 28.58 28.75 28.58 28.67 9,772 +0.34(+1.21%)
Oct 28, 2005 28.31 28.38 28.20 28.33 32,268 +0.12(+0.42%)
Oct 27, 2005 28.54 28.54 28.16 28.21 16,779 -0.10(-0.36%)
Oct 26, 2005 28.37 28.49 28.31 28.31 22,127 -0.01(-0.04%)
Oct 25, 2005 28.28 28.38 28.20 28.32 52,367 +0.07(+0.25%)
Oct 24, 2005 27.94 28.25 27.94 28.25 18,808 +0.51(+1.84%)
Oct 21, 2005 27.96 27.98 27.74 27.74 19,729 -0.01(-0.04%)
Oct 20, 2005 28.00 28.02 27.75 27.75 14,566 -0.35(-1.24%)
Oct 19, 2005 27.77 28.12 27.77 28.10 30,240 +0.00(+0.00%)
Oct 18, 2005 28.18 28.19 28.04 28.10 8,666 -0.33(-1.14%)
Oct 17, 2005 28.44 28.48 28.39 28.42 20,836 -0.25(-0.87%)
Oct 14, 2005 28.47 28.68 28.42 28.67 19,729 +0.22(+0.78%)
Oct 13, 2005 28.26 28.45 28.18 28.45 28,765 -0.15(-0.51%)
Oct 12, 2005 28.79 28.82 28.47 28.60 26,368 -0.15(-0.53%)
Oct 11, 2005 28.89 28.89 28.73 28.75 27,843 +0.07(+0.23%)
Oct 10, 2005 28.86 28.86 28.68 28.68 10,141 -0.16(-0.55%)
Oct 07, 2005 28.86 28.86 28.79 28.84 15,673 +0.30(+1.06%)
Oct 06, 2005 28.82 28.92 28.54 28.54 45,913 -0.44(-1.53%)
Oct 05, 2005 29.18 29.19 28.98 28.98 331,353 -0.30(-1.04%)
Oct 04, 2005 29.42 29.46 29.29 29.29 71,359 -0.11(-0.39%)
Oct 03, 2005 29.41 29.43 29.29 29.40 45,544 -0.07(-0.22%)
Sep 30, 2005 29.47 29.59 29.37 29.46 34,665 -0.21(-0.71%)
Sep 29, 2005 29.51 29.73 29.45 29.68 35,034 +0.26(+0.89%)
Sep 28, 2005 29.34 29.45 29.34 29.42 81,870 +0.31(+1.06%)
Sep 27, 2005 29.08 29.13 28.97 29.11 26,736 -0.10(-0.35%)
Sep 26, 2005 29.11 29.23 29.05 29.21 15,488 +0.43(+1.49%)
Sep 23, 2005 28.78 28.88 28.77 28.78 34,481 -0.15(-0.51%)
Sep 22, 2005 29.00 29.00 28.88 28.93 16,964 -0.10(-0.34%)
Sep 21, 2005 29.16 29.16 28.98 29.03 39,828 +0.04(+0.13%)
Sep 20, 2005 29.18 29.25 28.96 28.99 18,070 -0.01(-0.04%)
Sep 19, 2005 29.05 29.05 28.96 29.00 22,311 -0.18(-0.61%)
Sep 16, 2005 29.08 29.18 29.01 29.18 11,247 +0.28(+0.96%)
Sep 15, 2005 28.99 28.99 28.87 28.90 43,147 +0.05(+0.17%)
Sep 14, 2005 28.99 29.01 28.84 28.85 11,616 -0.04(-0.13%)
Sep 13, 2005 28.91 28.91 28.82 28.89 33,743 -0.15(-0.50%)
Sep 12, 2005 29.09 29.09 29.04 29.04 12,169 -0.28(-0.94%)
Sep 09, 2005 29.17 29.32 29.17 29.31 15,673 +0.33(+1.12%)
Sep 08, 2005 29.05 29.05 28.92 28.99 7,375 -0.17(-0.59%)
Sep 07, 2005 29.13 29.20 29.13 29.16 12,723 -0.07(-0.24%)
Sep 06, 2005 29.20 29.23 29.12 29.23 5,531 +0.33(+1.13%)
Sep 02, 2005 28.86 28.95 28.84 28.91 27,290 +0.09(+0.32%)
Sep 01, 2005 28.72 28.81 28.69 28.81 4,609 +0.43(+1.51%)
Aug 31, 2005 28.05 28.39 28.05 28.39 11,801 +0.49(+1.77%)
Aug 30, 2005 27.86 27.89 27.78 27.89 12,169 -0.02(-0.06%)
Aug 29, 2005 27.90 27.96 27.89 27.91 40,197 -0.08(-0.27%)
Aug 26, 2005 28.20 28.20 27.98 27.98 4,978 -0.14(-0.50%)
Aug 25, 2005 28.12 28.14 28.11 28.12 6,453 +0.06(+0.21%)
Aug 24, 2005 28.12 28.24 28.07 28.07 20,651 -0.18(-0.63%)
Aug 23, 2005 28.24 28.27 28.15 28.24 8,850 -0.10(-0.36%)
Aug 22, 2005 28.41 28.46 28.31 28.35 12,538 +0.24(+0.85%)
Aug 19, 2005 28.08 28.14 28.08 28.11 4,241 +0.11(+0.41%)
Aug 18, 2005 27.96 28.00 27.93 27.99 7,375 -0.34(-1.19%)
Aug 17, 2005 28.26 28.40 28.26 28.33 9,035 -0.11(-0.38%)
Aug 16, 2005 28.54 28.54 28.43 28.44 20,283 -0.27(-0.94%)
Aug 15, 2005 28.56 28.73 28.53 28.71 40,013 -0.01(-0.04%)
Aug 12, 2005 28.63 28.74 28.62 28.72 31,346 -0.15(-0.51%)
Aug 11, 2005 28.66 28.87 28.66 28.87 90,352 +0.52(+1.84%)
Aug 10, 2005 28.59 28.61 28.35 28.35 9,957 +0.20(+0.71%)
Aug 09, 2005 28.03 28.19 28.03 28.15 17,886 +0.31(+1.11%)
Aug 08, 2005 27.99 27.99 27.84 27.84 5,716 +0.16(+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.