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 (%)
Dec 30, 2005 30.44 30.54 30.39 30.53 71,028 -0.14(-0.46%)
Dec 29, 2005 30.68 30.73 30.61 30.67 87,447 +0.04(+0.14%)
Dec 28, 2005 30.84 30.86 30.54 30.63 37,635 +0.19(+0.62%)
Dec 27, 2005 30.66 30.68 30.41 30.43 26,935 -0.27(-0.87%)
Dec 23, 2005 30.71 30.71 30.59 30.70 29,702 -0.12(-0.40%)
Dec 22, 2005 30.78 30.83 30.71 30.83 72,135 +0.12(+0.39%)
Dec 21, 2005 30.71 30.71 30.63 30.71 22,138 +0.18(+0.60%)
Dec 20, 2005 30.58 30.59 30.46 30.52 133,385 -0.03(-0.09%)
Dec 19, 2005 30.68 30.72 30.53 30.55 23,245 -0.12(-0.41%)
Dec 16, 2005 30.68 30.77 30.64 30.67 17,710 +0.23(+0.75%)
Dec 15, 2005 30.57 30.57 30.35 30.45 108,664 -0.25(-0.83%)
Dec 14, 2005 30.68 30.76 30.68 30.70 82,282 +0.01(+0.02%)
Dec 13, 2005 30.52 30.76 30.46 30.70 64,755 +0.24(+0.80%)
Dec 12, 2005 30.49 30.52 30.39 30.45 23,799 +0.38(+1.26%)
Dec 09, 2005 30.03 30.17 30.03 30.07 15,312 +0.12(+0.42%)
Dec 08, 2005 29.92 30.15 29.84 29.95 416,576 +0.03(+0.09%)
Dec 07, 2005 30.11 30.13 29.86 29.92 64,755 -0.22(-0.74%)
Dec 06, 2005 30.03 30.24 30.03 30.14 15,681 +0.14(+0.45%)
Dec 05, 2005 30.03 30.05 29.89 30.01 221,386 +0.12(+0.42%)
Dec 02, 2005 29.82 29.93 29.80 29.88 23,799 +0.12(+0.42%)
Dec 01, 2005 29.65 29.83 29.64 29.76 45,753 +0.39(+1.33%)
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%)
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.