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 (%)
Oct 31, 2006 37.12 37.30 37.12 37.23 114,692 +0.10(+0.26%)
Oct 30, 2006 37.09 37.21 37.01 37.13 91,642 -0.05(-0.13%)
Oct 27, 2006 37.36 37.40 37.17 37.18 162,818 -0.18(-0.48%)
Oct 26, 2006 37.26 37.37 36.99 37.36 127,783 +0.35(+0.95%)
Oct 25, 2006 36.85 37.05 36.81 37.01 417,648 +0.24(+0.65%)
Oct 24, 2006 36.71 36.84 36.65 36.77 768,547 -0.05(-0.15%)
Oct 23, 2006 36.51 36.85 36.46 36.82 113,585 +0.03(+0.09%)
Oct 20, 2006 36.82 36.82 36.61 36.79 275,850 +0.11(+0.30%)
Oct 19, 2006 36.53 36.73 36.53 36.68 94,777 +0.23(+0.64%)
Oct 18, 2006 36.49 36.59 36.34 36.45 209,654 +0.09(+0.24%)
Oct 17, 2006 36.44 36.44 36.20 36.36 158,761 -0.32(-0.87%)
Oct 16, 2006 36.63 36.69 36.51 36.68 164,109 +0.14(+0.37%)
Oct 13, 2006 36.47 36.60 36.41 36.55 91,458 -0.03(-0.07%)
Oct 12, 2006 36.34 36.59 36.34 36.57 107,131 +0.36(+1.00%)
Oct 11, 2006 36.12 36.37 36.08 36.21 89,983 +0.02(+0.04%)
Oct 10, 2006 36.12 36.20 36.01 36.19 236,759 +0.16(+0.45%)
Oct 09, 2006 36.00 36.08 35.99 36.03 79,841 -0.08(-0.21%)
Oct 06, 2006 36.12 36.16 35.97 36.11 82,423 -0.20(-0.55%)
Oct 05, 2006 36.34 36.38 36.25 36.31 90,536 +0.01(+0.01%)
Oct 04, 2006 35.83 36.31 35.82 36.30 162,818 +0.47(+1.30%)
Oct 03, 2006 35.77 35.95 35.62 35.84 120,592 +0.00(+0.00%)
Oct 02, 2006 35.84 36.00 35.77 35.84 153,414 +0.12(+0.35%)
Sep 29, 2006 35.79 35.79 35.64 35.71 127,415 -0.15(-0.42%)
Sep 28, 2006 35.77 35.86 35.65 35.86 85,558 +0.14(+0.38%)
Sep 27, 2006 35.63 35.81 35.60 35.73 149,173 +0.23(+0.64%)
Sep 26, 2006 35.33 35.51 35.29 35.50 110,266 +0.06(+0.17%)
Sep 25, 2006 35.32 35.47 35.02 35.44 126,677 +0.22(+0.62%)
Sep 22, 2006 35.41 35.43 35.17 35.22 219,242 -0.25(-0.72%)
Sep 21, 2006 35.53 35.58 35.39 35.48 173,328 +0.08(+0.23%)
Sep 20, 2006 35.26 35.42 35.26 35.40 52,736 +0.43(+1.23%)
Sep 19, 2006 35.25 35.25 34.76 34.97 87,401 -0.30(-0.86%)
Sep 18, 2006 35.22 35.28 35.09 35.27 149,542 +0.13(+0.37%)
Sep 15, 2006 35.22 35.22 35.03 35.14 121,330 +0.03(+0.08%)
Sep 14, 2006 35.20 35.22 35.06 35.12 151,017 -0.04(-0.11%)
Sep 13, 2006 34.95 35.19 34.93 35.15 47,757 -0.11(-0.32%)
Sep 12, 2006 34.78 35.27 34.74 35.27 85,004 +0.61(+1.77%)
Sep 11, 2006 34.78 34.90 34.45 34.65 550,042 -0.26(-0.75%)
Sep 08, 2006 34.88 34.94 34.79 34.91 94,962 +0.04(+0.11%)
Sep 07, 2006 34.84 35.04 34.77 34.88 73,388 -0.42(-1.20%)
Sep 06, 2006 35.42 35.42 35.25 35.30 150,832 -0.54(-1.51%)
Sep 05, 2006 35.74 35.84 35.66 35.84 151,017 +0.18(+0.50%)
Sep 01, 2006 35.52 35.70 35.49 35.66 114,507 +0.22(+0.63%)
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%)
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.