EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 53.40 53.50 53.25 53.47 169,041 +0.03(+0.06%)
Dec 28, 2006 53.50 53.51 53.25 53.45 278,810 +0.12(+0.22%)
Dec 27, 2006 53.05 53.33 53.00 53.33 204,685 +0.59(+1.12%)
Dec 26, 2006 52.59 52.79 52.59 52.73 81,685 -0.11(-0.21%)
Dec 22, 2006 52.88 52.96 52.45 52.85 158,645 +0.04(+0.07%)
Dec 21, 2006 52.83 52.85 52.51 52.81 233,444 -0.81(-1.52%)
Dec 20, 2006 53.98 53.98 53.43 53.62 243,975 -0.06(-0.11%)
Dec 19, 2006 53.37 53.70 53.25 53.68 187,403 +0.19(+0.36%)
Dec 18, 2006 53.71 53.75 53.27 53.49 99,642 +0.16(+0.29%)
Dec 15, 2006 53.79 53.79 53.29 53.33 249,646 -0.34(-0.63%)
Dec 14, 2006 53.51 53.71 53.47 53.67 173,766 +0.30(+0.56%)
Dec 13, 2006 53.30 53.41 53.13 53.38 211,571 +0.16(+0.31%)
Dec 12, 2006 53.03 53.25 52.84 53.22 242,355 +0.30(+0.56%)
Dec 11, 2006 52.74 53.06 52.66 52.92 61,432 +0.31(+0.59%)
Dec 08, 2006 52.87 52.99 52.53 52.61 207,926 -0.11(-0.21%)
Dec 07, 2006 52.88 52.99 52.65 52.72 115,709 +0.19(+0.35%)
Dec 06, 2006 52.72 52.77 52.45 52.53 383,988 -0.24(-0.46%)
Dec 05, 2006 52.47 52.82 52.42 52.78 216,702 +0.34(+0.65%)
Dec 04, 2006 52.19 52.59 52.16 52.44 209,141 +0.38(+0.72%)
Dec 01, 2006 52.07 52.36 51.74 52.06 141,227 -0.24(-0.45%)
Nov 30, 2006 52.20 52.42 52.12 52.30 262,203 +0.27(+0.53%)
Nov 29, 2006 52.13 52.15 51.80 52.02 234,929 +0.44(+0.85%)
Nov 28, 2006 51.26 51.59 51.17 51.59 83,035 +0.45(+0.88%)
Nov 27, 2006 51.76 51.76 51.05 51.13 114,764 -0.45(-0.88%)
Nov 24, 2006 51.62 51.84 51.59 51.59 59,137 -0.20(-0.39%)
Nov 22, 2006 51.77 51.87 51.56 51.79 108,148 +0.36(+0.69%)
Nov 21, 2006 51.35 51.43 51.24 51.43 235,199 +0.26(+0.51%)
Nov 20, 2006 51.12 51.28 51.05 51.17 125,700 -0.38(-0.73%)
Nov 17, 2006 51.33 51.55 51.11 51.55 155,539 -0.11(-0.22%)
Nov 16, 2006 51.68 51.68 51.55 51.66 140,417 -0.13(-0.24%)
Nov 15, 2006 51.52 51.88 51.52 51.79 149,193 +0.01(+0.01%)
Nov 14, 2006 51.77 51.82 51.33 51.78 213,462 +0.36(+0.69%)
Nov 13, 2006 51.49 51.53 51.33 51.42 171,471 -0.15(-0.29%)
Nov 10, 2006 51.58 51.66 51.48 51.57 128,806 +0.18(+0.35%)
Nov 09, 2006 51.41 51.67 51.31 51.39 159,320 -0.24(-0.46%)
Nov 08, 2006 51.36 51.66 51.21 51.63 59,002 +0.19(+0.36%)
Nov 07, 2006 51.62 51.80 51.37 51.45 408,966 +0.07(+0.14%)
Nov 06, 2006 51.01 51.48 51.01 51.37 269,764 +0.64(+1.26%)
Nov 03, 2006 50.84 50.89 50.59 50.73 112,604 -0.05(-0.10%)
Nov 02, 2006 50.59 50.85 50.59 50.79 120,705 +0.10(+0.19%)
Nov 01, 2006 51.19 51.23 50.68 50.69 91,541 -0.16(-0.31%)
Oct 31, 2006 50.70 50.94 50.69 50.85 83,980 +0.13(+0.26%)
Oct 30, 2006 50.65 50.82 50.55 50.71 67,103 -0.07(-0.13%)
Oct 27, 2006 51.02 51.08 50.76 50.78 119,220 -0.24(-0.48%)
Oct 26, 2006 50.89 51.04 50.51 51.02 93,566 +0.48(+0.95%)
Oct 25, 2006 50.33 50.60 50.27 50.54 305,813 +0.33(+0.65%)
Oct 24, 2006 50.13 50.31 50.05 50.22 562,751 -0.07(-0.15%)
Oct 23, 2006 49.86 50.33 49.79 50.29 83,170 +0.04(+0.09%)
Oct 20, 2006 50.28 50.28 49.99 50.25 201,985 +0.15(+0.30%)
Oct 19, 2006 49.89 50.17 49.89 50.10 69,398 +0.32(+0.64%)
Oct 18, 2006 49.83 49.96 49.63 49.78 153,514 +0.12(+0.24%)
Oct 17, 2006 49.77 49.77 49.44 49.66 116,249 -0.44(-0.87%)
Oct 16, 2006 50.03 50.10 49.87 50.10 120,165 +0.19(+0.37%)
Oct 13, 2006 49.81 49.99 49.72 49.91 66,968 -0.04(-0.07%)
Oct 12, 2006 49.62 49.97 49.62 49.95 78,444 +0.50(+1.00%)
Oct 11, 2006 49.33 49.68 49.27 49.45 65,888 +0.02(+0.04%)
Oct 10, 2006 49.33 49.44 49.18 49.43 173,361 +0.22(+0.45%)
Oct 09, 2006 49.16 49.28 49.15 49.21 58,462 -0.10(-0.21%)
Oct 06, 2006 49.33 49.39 49.13 49.31 60,352 -0.27(-0.55%)
Oct 05, 2006 49.62 49.69 49.51 49.59 66,293 +0.01(+0.01%)
Oct 04, 2006 48.93 49.59 48.92 49.58 119,220 +0.64(+1.30%)
Oct 03, 2006 48.85 49.10 48.65 48.94 88,301 +0.00(+0.00%)
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.