EAFE Value Ishares MSCI ETF (NY: EFV )

49.47 USD -0.20 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 61.80 61.80 61.60 61.68 53,200 -0.33(-0.53%)
Mar 30, 2006 61.95 62.30 61.78 62.01 31,400 +0.49(+0.80%)
Mar 29, 2006 61.05 61.52 61.05 61.52 99,900 +0.63(+1.03%)
Mar 28, 2006 61.28 61.35 60.83 60.89 51,200 -0.52(-0.85%)
Mar 27, 2006 61.44 61.50 61.18 61.41 41,200 +0.03(+0.05%)
Mar 24, 2006 61.12 61.54 61.00 61.38 45,700 +0.29(+0.47%)
Mar 23, 2006 61.50 61.50 60.93 61.09 48,600 -0.75(-1.21%)
Mar 22, 2006 61.62 61.90 61.57 61.84 91,000 +0.42(+0.68%)
Mar 21, 2006 61.65 61.79 61.42 61.42 70,400 -0.55(-0.89%)
Mar 20, 2006 62.10 62.10 61.80 61.97 57,400 +0.10(+0.16%)
Mar 17, 2006 61.70 61.87 61.52 61.87 254,500 +0.37(+0.60%)
Mar 16, 2006 61.27 61.64 61.12 61.50 27,900 +0.43(+0.70%)
Mar 15, 2006 61.15 61.19 60.82 61.07 22,400 +0.09(+0.15%)
Mar 14, 2006 60.30 60.99 60.30 60.98 21,700 +0.77(+1.28%)
Mar 13, 2006 59.99 60.31 59.99 60.21 45,200 +0.47(+0.79%)
Mar 10, 2006 59.30 59.77 59.18 59.74 10,600 +0.55(+0.93%)
Mar 09, 2006 59.30 59.47 59.19 59.19 43,300 +0.07(+0.12%)
Mar 08, 2006 58.80 59.17 58.67 59.12 39,900 +0.09(+0.15%)
Mar 07, 2006 59.00 59.15 58.90 59.03 58,400 -0.62(-1.04%)
Mar 06, 2006 59.99 60.02 59.58 59.65 57,800 -0.25(-0.42%)
Mar 03, 2006 59.70 60.02 59.50 59.90 28,000 -0.18(-0.30%)
Mar 02, 2006 59.80 60.08 59.62 60.08 58,500 -0.15(-0.25%)
Mar 01, 2006 59.94 60.23 59.88 60.23 39,500 +0.53(+0.89%)
Feb 28, 2006 60.11 60.19 59.63 59.70 39,700 -0.41(-0.68%)
Feb 27, 2006 60.16 60.27 59.91 60.11 57,700 +0.19(+0.32%)
Feb 24, 2006 59.95 60.00 59.81 59.92 92,500 +0.21(+0.35%)
Feb 23, 2006 59.95 59.96 59.71 59.71 34,100 +0.15(+0.25%)
Feb 22, 2006 59.15 59.58 59.15 59.56 134,900 +0.41(+0.69%)
Feb 21, 2006 59.25 59.40 59.03 59.15 74,300 +0.07(+0.12%)
Feb 17, 2006 58.88 59.10 58.78 59.08 19,400 +0.05(+0.08%)
Feb 16, 2006 58.70 59.07 58.60 59.03 34,400 +0.36(+0.61%)
Feb 15, 2006 58.80 59.03 58.32 58.67 39,800 -0.37(-0.63%)
Feb 14, 2006 58.45 59.04 58.38 59.04 22,700 +0.48(+0.82%)
Feb 13, 2006 58.35 58.64 58.33 58.56 42,600 +0.03(+0.05%)
Feb 10, 2006 59.15 59.15 58.26 58.53 174,300 -0.14(-0.24%)
Feb 09, 2006 59.10 59.12 58.60 58.67 179,100 +0.04(+0.07%)
Feb 08, 2006 58.50 58.75 58.20 58.63 60,000 +0.03(+0.05%)
Feb 07, 2006 58.95 59.10 58.50 58.60 43,000 -0.31(-0.53%)
Feb 06, 2006 58.90 59.04 58.70 58.91 20,300 +0.01(+0.02%)
Feb 03, 2006 58.68 59.15 58.54 58.90 33,400 -0.31(-0.52%)
Feb 02, 2006 59.66 59.68 59.13 59.21 25,700 -0.69(-1.15%)
Feb 01, 2006 59.64 59.93 59.64 59.90 350,400 +0.26(+0.44%)
Jan 31, 2006 59.62 59.95 59.35 59.64 90,900 +0.20(+0.34%)
Jan 30, 2006 59.39 59.45 59.24 59.44 79,500 +0.29(+0.49%)
Jan 27, 2006 59.60 59.80 59.12 59.15 138,300 +0.10(+0.17%)
Jan 26, 2006 58.95 59.17 58.87 59.05 105,900 +0.80(+1.37%)
Jan 25, 2006 58.38 58.46 58.08 58.25 108,800 +0.08(+0.14%)
Jan 24, 2006 58.10 58.27 57.96 58.17 70,800 +0.02(+0.03%)
Jan 23, 2006 57.90 58.17 57.82 58.15 54,700 +0.95(+1.66%)
Jan 20, 2006 58.20 58.22 57.20 57.20 42,500 -0.81(-1.40%)
Jan 19, 2006 57.85 58.10 57.80 58.01 17,800 +0.59(+1.03%)
Jan 18, 2006 57.60 57.62 57.16 57.42 66,700 -0.72(-1.24%)
Jan 17, 2006 57.95 58.14 57.80 58.14 92,500 -0.82(-1.39%)
Jan 13, 2006 58.70 58.99 58.65 58.96 32,300 -0.09(-0.15%)
Jan 12, 2006 59.15 59.20 58.87 59.05 110,500 -0.34(-0.57%)
Jan 11, 2006 59.02 59.42 59.02 59.39 59,300 +0.61(+1.04%)
Jan 10, 2006 58.50 58.78 58.50 58.78 23,700 -0.54(-0.91%)
Jan 09, 2006 59.15 59.32 59.03 59.32 148,200 -0.06(-0.10%)
Jan 06, 2006 59.00 59.38 58.93 59.38 22,900 +1.18(+2.03%)
Jan 05, 2006 58.65 58.65 58.19 58.20 56,200 -0.50(-0.85%)
Jan 04, 2006 58.50 58.82 58.40 58.70 40,300 +0.54(+0.93%)
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.