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 (%)
Nov 30, 2005 29.49 29.52 29.37 29.37 26,935 -0.20(-0.68%)
Nov 29, 2005 30.20 30.15 29.51 29.57 28,780 -0.06(-0.22%)
Nov 28, 2005 29.60 29.75 29.48 29.63 35,052 +0.14(+0.46%)
Nov 25, 2005 29.65 29.65 29.45 29.50 6,641 -0.26(-0.87%)
Nov 23, 2005 29.69 29.81 29.64 29.76 19,186 +0.09(+0.31%)
Nov 22, 2005 29.35 29.69 29.30 29.67 34,683 +0.16(+0.55%)
Nov 21, 2005 29.54 29.58 29.39 29.50 18,448 +0.08(+0.28%)
Nov 18, 2005 29.47 29.48 29.31 29.42 26,012 +0.16(+0.56%)
Nov 17, 2005 29.11 29.26 29.04 29.26 10,515 +0.44(+1.54%)
Nov 16, 2005 28.77 28.81 28.65 28.81 10,884 -0.02(-0.06%)
Nov 15, 2005 28.85 28.93 28.77 28.83 36,713 -0.03(-0.09%)
Nov 14, 2005 28.94 28.96 28.80 28.86 21,216 -0.18(-0.62%)
Nov 11, 2005 28.92 29.04 28.91 29.04 35,421 +0.20(+0.70%)
Nov 10, 2005 28.87 28.90 28.67 28.84 41,510 -0.03(-0.09%)
Nov 09, 2005 28.79 28.92 28.73 28.86 28,411 -0.01(-0.02%)
Nov 08, 2005 28.80 28.91 28.80 28.87 30,256 -0.11(-0.37%)
Nov 07, 2005 28.87 28.99 28.84 28.98 30,071 +0.18(+0.62%)
Nov 04, 2005 29.09 29.09 28.74 28.80 15,312 -0.29(-1.01%)
Nov 03, 2005 29.17 29.23 29.05 29.09 25,090 +0.06(+0.21%)
Nov 02, 2005 28.73 29.03 28.73 29.03 23,983 +0.26(+0.90%)
Nov 01, 2005 28.76 28.81 28.69 28.77 58,483 +0.12(+0.42%)
Oct 31, 2005 28.57 28.73 28.57 28.65 9,777 +0.34(+1.21%)
Oct 28, 2005 28.29 28.36 28.19 28.31 32,285 +0.12(+0.42%)
Oct 27, 2005 28.53 28.53 28.15 28.19 16,788 -0.10(-0.36%)
Oct 26, 2005 28.36 28.47 28.29 28.29 22,138 -0.01(-0.04%)
Oct 25, 2005 28.26 28.36 28.19 28.31 52,394 +0.07(+0.25%)
Oct 24, 2005 27.93 28.24 27.93 28.23 18,817 +0.51(+1.84%)
Oct 21, 2005 27.94 27.97 27.73 27.73 19,740 -0.01(-0.04%)
Oct 20, 2005 27.99 28.00 27.74 27.74 14,574 -0.35(-1.24%)
Oct 19, 2005 27.76 28.11 27.76 28.08 30,256 +0.00(+0.00%)
Oct 18, 2005 28.16 28.18 28.03 28.08 8,670 -0.33(-1.14%)
Oct 17, 2005 28.43 28.46 28.37 28.41 20,847 -0.25(-0.87%)
Oct 14, 2005 28.46 28.67 28.40 28.66 19,740 +0.22(+0.78%)
Oct 13, 2005 28.25 28.44 28.16 28.44 28,780 -0.15(-0.51%)
Oct 12, 2005 28.77 28.80 28.46 28.58 26,381 -0.15(-0.53%)
Oct 11, 2005 28.87 28.87 28.72 28.73 27,857 +0.07(+0.23%)
Oct 10, 2005 28.84 28.85 28.67 28.67 10,146 -0.16(-0.55%)
Oct 07, 2005 28.85 28.85 28.78 28.83 15,681 +0.30(+1.06%)
Oct 06, 2005 28.80 28.90 28.52 28.52 45,937 -0.44(-1.53%)
Oct 05, 2005 29.17 29.17 28.97 28.97 331,526 -0.30(-1.04%)
Oct 04, 2005 29.41 29.45 29.27 29.27 71,397 -0.11(-0.39%)
Oct 03, 2005 29.39 29.41 29.27 29.38 45,568 -0.06(-0.22%)
Sep 30, 2005 29.45 29.58 29.36 29.45 34,683 -0.21(-0.71%)
Sep 29, 2005 29.49 29.71 29.43 29.66 35,052 +0.26(+0.89%)
Sep 28, 2005 29.33 29.44 29.33 29.40 81,913 +0.31(+1.06%)
Sep 27, 2005 29.07 29.12 28.95 29.09 26,750 -0.10(-0.35%)
Sep 26, 2005 29.10 29.21 29.03 29.19 15,497 +0.43(+1.49%)
Sep 23, 2005 28.77 28.86 28.76 28.77 34,499 -0.15(-0.51%)
Sep 22, 2005 28.98 28.98 28.86 28.91 16,972 -0.10(-0.34%)
Sep 21, 2005 29.15 29.15 28.97 29.01 39,849 +0.04(+0.13%)
Sep 20, 2005 29.16 29.23 28.94 28.97 18,079 -0.01(-0.04%)
Sep 19, 2005 29.03 29.03 28.94 28.98 22,323 -0.18(-0.61%)
Sep 16, 2005 29.06 29.16 29.00 29.16 11,253 +0.28(+0.96%)
Sep 15, 2005 28.97 28.97 28.85 28.89 43,170 +0.05(+0.17%)
Sep 14, 2005 28.97 29.00 28.83 28.84 11,622 -0.04(-0.13%)
Sep 13, 2005 28.90 28.90 28.81 28.87 33,761 -0.15(-0.50%)
Sep 12, 2005 29.07 29.07 29.02 29.02 12,176 -0.28(-0.94%)
Sep 09, 2005 29.15 29.30 29.15 29.30 15,681 +0.33(+1.12%)
Sep 08, 2005 29.03 29.03 28.91 28.97 7,379 -0.17(-0.60%)
Sep 07, 2005 29.12 29.18 29.12 29.15 12,729 -0.07(-0.24%)
Sep 06, 2005 29.19 29.22 29.11 29.22 5,534 +0.33(+1.13%)
Sep 02, 2005 28.84 28.94 28.83 28.89 27,304 +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.