EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.12 35.30 35.12 35.18 47,413 +0.06(+0.17%)
Apr 27, 2006 542.04 35.29 34.71 35.12 209,764 +0.07(+0.19%)
Apr 26, 2006 34.92 35.10 34.92 35.06 3,193,320 +0.27(+0.76%)
Apr 25, 2006 34.96 34.98 34.70 34.79 85,971 -0.07(-0.20%)
Apr 24, 2006 34.74 34.89 34.69 34.86 35,975 +0.07(+0.19%)
Apr 21, 2006 34.83 34.86 34.72 34.80 59,405 +0.25(+0.72%)
Apr 20, 2006 34.55 34.59 34.42 34.55 652,722 -0.04(-0.13%)
Apr 19, 2006 34.19 34.59 34.19 34.59 124,899 +0.31(+0.92%)
Apr 18, 2006 33.84 34.28 33.84 34.28 147,960 +0.49(+1.46%)
Apr 17, 2006 33.77 33.81 33.71 33.79 74,902 +0.24(+0.73%)
Apr 13, 2006 33.44 33.61 33.39 33.54 29,333 +0.10(+0.30%)
Apr 12, 2006 33.44 33.56 33.39 33.44 69,183 -0.13(-0.38%)
Apr 11, 2006 33.90 33.91 33.47 33.57 55,346 -0.25(-0.74%)
Apr 10, 2006 33.88 33.94 33.82 33.82 39,665 +0.02(+0.06%)
Apr 07, 2006 34.20 34.25 33.71 33.80 64,940 -0.41(-1.19%)
Apr 06, 2006 34.21 34.25 34.12 34.20 95,565 +0.02(+0.06%)
Apr 05, 2006 34.04 34.22 34.01 34.18 47,229 +0.16(+0.46%)
Apr 04, 2006 33.88 34.02 33.82 34.02 91,875 +0.31(+0.92%)
Apr 03, 2006 33.50 33.80 33.43 33.71 117,335 +0.28(+0.84%)
Mar 31, 2006 33.50 33.50 33.39 33.43 98,148 -0.18(-0.53%)
Mar 30, 2006 33.58 33.77 33.49 33.61 57,929 +0.27(+0.80%)
Mar 29, 2006 33.09 33.35 33.09 33.35 184,304 +0.34(+1.03%)
Mar 28, 2006 33.22 33.25 32.97 33.00 94,458 -0.28(-0.85%)
Mar 27, 2006 33.30 33.34 33.16 33.29 76,009 +0.02(+0.05%)
Mar 24, 2006 33.13 33.36 33.06 33.27 84,311 +0.16(+0.47%)
Mar 23, 2006 33.34 33.34 33.03 33.11 89,661 -0.41(-1.21%)
Mar 22, 2006 33.40 33.55 33.37 33.52 167,885 +0.23(+0.68%)
Mar 21, 2006 33.42 33.49 33.29 33.29 129,880 -0.30(-0.89%)
Mar 20, 2006 33.66 33.66 33.50 33.59 105,896 +0.05(+0.16%)
Mar 17, 2006 33.44 33.54 33.35 33.54 469,524 +0.20(+0.60%)
Mar 16, 2006 33.21 33.41 33.13 33.34 51,472 +0.23(+0.70%)
Mar 15, 2006 33.15 33.17 32.97 33.10 41,325 +0.05(+0.15%)
Mar 14, 2006 32.68 33.06 32.68 33.05 40,034 +0.42(+1.28%)
Mar 13, 2006 32.52 32.69 32.52 32.64 83,389 +0.25(+0.79%)
Mar 10, 2006 32.14 32.40 32.08 32.38 19,555 +0.30(+0.93%)
Mar 09, 2006 32.14 32.23 32.08 32.08 79,883 +0.04(+0.12%)
Mar 08, 2006 31.87 32.07 31.80 32.05 73,611 +0.05(+0.15%)
Mar 07, 2006 31.98 32.06 31.93 32.00 107,741 -0.34(-1.04%)
Mar 06, 2006 32.52 32.53 32.29 32.33 106,634 -0.14(-0.42%)
Mar 03, 2006 32.36 32.53 32.25 32.47 51,656 -0.10(-0.30%)
Mar 02, 2006 32.41 32.57 32.32 32.57 107,926 -0.08(-0.25%)
Mar 01, 2006 32.49 32.65 32.46 32.65 72,873 +0.29(+0.89%)
Feb 28, 2006 32.58 32.63 32.32 32.36 73,242 -0.22(-0.68%)
Feb 27, 2006 32.61 32.67 32.47 32.58 106,450 +0.10(+0.32%)
Feb 24, 2006 32.50 32.52 32.42 32.48 170,652 +0.11(+0.35%)
Feb 23, 2006 32.50 32.50 32.37 32.37 62,910 +0.08(+0.25%)
Feb 22, 2006 32.06 32.29 32.06 32.28 248,875 +0.22(+0.69%)
Feb 21, 2006 32.12 32.20 32.00 32.06 137,075 +0.04(+0.12%)
Feb 17, 2006 31.92 32.03 31.86 32.02 35,790 +0.03(+0.08%)
Feb 16, 2006 31.82 32.02 31.76 32.00 63,464 +0.20(+0.61%)
Feb 15, 2006 31.87 32.00 31.61 31.80 73,426 -0.20(-0.63%)
Feb 14, 2006 31.68 32.00 31.64 32.00 41,879 +0.26(+0.82%)
Feb 13, 2006 31.63 31.79 31.62 31.74 78,592 +0.02(+0.05%)
Feb 10, 2006 32.06 32.06 31.58 31.73 321,564 -0.08(-0.24%)
Feb 09, 2006 32.03 32.05 31.76 31.80 330,419 +0.02(+0.07%)
Feb 08, 2006 31.71 31.84 31.55 31.78 110,693 +0.02(+0.05%)
Feb 07, 2006 31.95 32.03 31.71 31.76 79,330 -0.17(-0.53%)
Feb 06, 2006 31.93 32.00 31.82 31.93 37,451 +0.01(+0.02%)
Feb 03, 2006 31.81 32.06 31.73 31.93 61,619 -0.17(-0.52%)
Feb 02, 2006 32.34 32.35 32.05 32.09 47,413 -0.37(-1.15%)
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.