EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 34.42 34.44 34.29 34.39 176,555 -0.17(-0.50%)
Jul 28, 2006 34.17 34.57 34.14 34.56 50,549 +0.72(+2.11%)
Jul 27, 2006 34.12 34.18 33.78 33.84 82,835 +0.18(+0.53%)
Jul 26, 2006 33.29 33.69 33.19 33.67 138,735 +0.27(+0.81%)
Jul 25, 2006 33.34 33.42 33.13 33.39 38,189 +0.12(+0.37%)
Jul 24, 2006 32.85 33.27 32.85 33.27 44,092 +0.53(+1.62%)
Jul 21, 2006 32.92 32.92 32.64 32.74 59,220 +0.08(+0.25%)
Jul 20, 2006 33.06 33.06 32.66 32.66 81,175 -0.16(-0.48%)
Jul 19, 2006 31.92 32.89 31.92 32.81 48,889 +0.89(+2.78%)
Jul 18, 2006 31.98 32.09 31.64 31.93 206,443 -0.23(-0.71%)
Jul 17, 2006 32.01 32.21 31.92 32.15 217,143 -0.41(-1.26%)
Jul 14, 2006 32.63 32.66 32.35 32.57 189,654 -0.20(-0.61%)
Jul 13, 2006 33.09 33.15 32.77 32.77 67,891 -0.61(-1.82%)
Jul 12, 2006 33.63 33.63 33.29 33.37 187,625 -0.72(-2.10%)
Jul 11, 2006 33.77 34.09 33.65 34.09 104,420 +0.13(+0.38%)
Jul 10, 2006 33.90 34.07 33.88 33.96 192,791 +0.15(+0.45%)
Jul 07, 2006 33.86 34.04 33.74 33.81 56,453 +0.08(+0.23%)
Jul 06, 2006 33.67 33.89 33.65 33.73 68,998 +0.19(+0.57%)
Jul 05, 2006 33.66 33.66 33.36 33.54 82,282 -0.55(-1.61%)
Jul 03, 2006 33.94 34.10 33.87 34.09 48,520 +0.15(+0.45%)
Jun 30, 2006 33.77 33.95 33.70 33.94 127,666 +0.30(+0.89%)
Jun 29, 2006 32.66 33.64 32.65 33.64 120,102 +1.30(+4.01%)
Jun 28, 2006 32.32 32.41 32.17 32.34 29,149 +0.23(+0.71%)
Jun 27, 2006 32.53 32.55 32.06 32.12 90,584 -0.42(-1.28%)
Jun 26, 2006 32.33 32.54 32.28 32.53 767,105 +0.14(+0.42%)
Jun 23, 2006 32.25 32.55 32.24 32.40 71,766 +0.03(+0.10%)
Jun 22, 2006 32.55 32.60 32.27 32.37 65,678 -0.42(-1.27%)
Jun 21, 2006 32.17 32.92 32.17 32.78 105,527 +0.61(+1.90%)
Jun 20, 2006 32.17 32.43 32.13 32.17 33,023 +0.12(+0.39%)
Jun 19, 2006 32.36 32.38 31.88 32.05 54,239 -0.18(-0.55%)
Jun 16, 2006 32.33 32.33 32.06 32.22 66,416 -0.29(-0.88%)
Jun 15, 2006 32.03 32.58 31.98 32.51 83,204 +1.07(+3.41%)
Jun 14, 2006 31.57 31.66 31.19 31.44 71,581 +0.36(+1.17%)
Jun 13, 2006 31.34 31.57 30.92 31.07 128,773 -0.87(-2.72%)
Jun 12, 2006 32.47 32.50 31.84 31.94 59,405 -0.47(-1.44%)
Jun 09, 2006 32.71 32.71 32.19 32.41 40,218 +0.05(+0.17%)
Jun 08, 2006 32.31 32.49 31.82 32.35 165,486 -0.72(-2.16%)
Jun 07, 2006 33.31 33.57 33.07 33.07 90,030 -0.42(-1.26%)
Jun 06, 2006 33.51 33.53 33.06 33.49 82,466 -0.30(-0.90%)
Jun 05, 2006 34.38 34.38 33.77 33.80 102,575 -0.70(-2.04%)
Jun 02, 2006 34.54 34.54 34.29 34.50 57,376 +0.34(+0.98%)
Jun 01, 2006 33.66 34.19 33.66 34.16 33,208 +0.35(+1.03%)
May 31, 2006 33.82 34.01 33.68 33.82 141,503 +0.05(+0.16%)
May 30, 2006 34.07 34.07 33.74 33.76 104,605 -0.38(-1.13%)
May 26, 2006 34.11 34.15 33.93 34.15 61,619 +0.30(+0.88%)
May 25, 2006 33.52 33.92 33.44 33.85 76,378 +0.42(+1.25%)
May 24, 2006 33.63 33.64 33.01 33.43 94,273 -0.23(-0.68%)
May 23, 2006 33.69 34.06 33.66 33.66 128,219 +0.13(+0.39%)
May 22, 2006 33.44 33.66 33.24 33.53 499,965 -0.67(-1.97%)
May 19, 2006 33.99 34.20 33.82 34.20 69,921 +0.33(+0.96%)
May 18, 2006 34.15 34.35 33.84 33.88 274,888 -0.25(-0.73%)
May 17, 2006 35.04 35.04 34.04 34.13 185,226 -1.02(-2.90%)
May 16, 2006 35.27 35.34 35.06 35.15 140,396 +0.01(+0.03%)
May 15, 2006 35.12 35.30 35.00 35.13 73,426 -0.35(-0.98%)
May 12, 2006 35.91 35.91 35.44 35.48 57,007 -0.47(-1.30%)
May 11, 2006 36.37 36.37 35.95 35.95 105,896 -0.41(-1.13%)
May 10, 2006 36.42 36.47 36.32 36.36 90,584 -0.10(-0.28%)
May 09, 2006 36.32 36.46 36.26 36.46 77,669 +0.20(+0.55%)
May 08, 2006 36.46 36.46 36.18 36.26 123,054 -0.09(-0.24%)
May 05, 2006 35.99 36.43 35.98 36.35 985,909 +0.67(+1.87%)
May 04, 2006 35.42 35.70 35.42 35.68 52,210 +0.26(+0.73%)
May 03, 2006 35.47 35.52 35.30 35.42 137,444 -0.10(-0.27%)
May 02, 2006 35.60 35.67 35.52 35.52 1,843,414 +0.40(+1.13%)
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.