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 (%)
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%)
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.