EAFE Value Ishares MSCI ETF (NY: EFV )

50.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 65.60 65.60 65.29 65.35 45,200 -0.15(-0.23%)
Aug 30, 2006 65.55 65.60 65.40 65.50 153,200 -0.11(-0.17%)
Aug 29, 2006 65.15 65.61 64.75 65.61 113,300 +0.71(+1.09%)
Aug 28, 2006 64.60 65.15 64.60 64.90 50,800 +0.06(+0.09%)
Aug 25, 2006 64.54 64.84 64.49 64.84 248,200 +0.11(+0.17%)
Aug 24, 2006 64.78 64.99 64.49 64.73 44,300 -0.02(-0.03%)
Aug 23, 2006 65.05 65.16 64.59 64.75 72,700 -0.18(-0.28%)
Aug 22, 2006 64.70 65.10 64.67 64.93 84,700 -0.20(-0.31%)
Aug 21, 2006 65.20 65.26 64.97 65.13 30,100 -0.20(-0.31%)
Aug 18, 2006 65.16 65.33 64.85 65.33 18,900 +0.27(+0.42%)
Aug 17, 2006 65.29 65.42 64.87 65.06 65,600 -0.32(-0.49%)
Aug 16, 2006 65.16 65.38 64.99 65.38 144,000 +0.46(+0.71%)
Aug 15, 2006 64.46 64.92 64.41 64.92 107,100 +1.32(+2.08%)
Aug 14, 2006 63.56 63.95 63.53 63.60 25,400 +0.28(+0.44%)
Aug 11, 2006 63.20 63.50 63.08 63.32 31,200 -0.50(-0.78%)
Aug 10, 2006 63.66 63.85 63.37 63.82 33,500 -0.07(-0.11%)
Aug 09, 2006 64.25 64.50 63.80 63.89 32,200 +0.45(+0.71%)
Aug 08, 2006 63.60 63.99 63.35 63.44 66,700 +0.03(+0.05%)
Aug 07, 2006 63.40 63.57 63.26 63.41 14,800 -0.43(-0.67%)
Aug 04, 2006 64.30 64.44 63.69 63.84 20,000 +0.11(+0.17%)
Aug 03, 2006 63.10 63.87 63.10 63.73 27,700 -0.03(-0.05%)
Aug 02, 2006 63.28 63.93 63.28 63.76 126,000 +0.72(+1.14%)
Aug 01, 2006 63.20 63.21 62.54 63.04 27,100 -0.40(-0.63%)
Jul 31, 2006 63.51 63.53 63.27 63.44 95,700 -0.32(-0.50%)
Jul 28, 2006 63.04 63.78 62.98 63.76 27,400 +1.32(+2.11%)
Jul 27, 2006 62.94 63.05 62.32 62.44 44,900 +0.33(+0.53%)
Jul 26, 2006 61.42 62.15 61.23 62.11 75,200 +0.50(+0.81%)
Jul 25, 2006 61.50 61.66 61.12 61.61 20,700 +0.23(+0.37%)
Jul 24, 2006 60.60 61.38 60.60 61.38 23,900 +0.98(+1.62%)
Jul 21, 2006 60.73 60.73 60.22 60.40 32,100 +0.15(+0.25%)
Jul 20, 2006 61.00 61.00 60.25 60.25 44,000 -0.29(-0.48%)
Jul 19, 2006 58.88 60.68 58.88 60.54 26,500 +1.64(+2.78%)
Jul 18, 2006 59.00 59.20 58.38 58.90 111,900 -0.42(-0.71%)
Jul 17, 2006 59.05 59.42 58.88 59.32 117,700 -0.76(-1.26%)
Jul 14, 2006 60.20 60.26 59.68 60.08 102,800 -0.37(-0.61%)
Jul 13, 2006 61.05 61.15 60.45 60.45 36,800 -1.12(-1.82%)
Jul 12, 2006 62.05 62.05 61.42 61.57 101,700 -1.32(-2.10%)
Jul 11, 2006 62.30 62.90 62.08 62.89 56,600 +0.24(+0.38%)
Jul 10, 2006 62.55 62.86 62.50 62.65 104,500 +0.28(+0.45%)
Jul 07, 2006 62.47 62.80 62.24 62.37 30,600 +0.14(+0.22%)
Jul 06, 2006 62.12 62.53 62.08 62.23 37,400 +0.35(+0.57%)
Jul 05, 2006 62.10 62.10 61.54 61.88 44,600 -1.01(-1.61%)
Jul 03, 2006 62.61 62.92 62.49 62.89 26,300 +0.28(+0.45%)
Jun 30, 2006 62.30 62.64 62.18 62.61 69,200 +0.55(+0.89%)
Jun 29, 2006 60.25 62.06 60.24 62.06 65,100 +2.39(+4.01%)
Jun 28, 2006 59.62 59.79 59.35 59.67 15,800 +0.42(+0.71%)
Jun 27, 2006 60.02 60.05 59.14 59.25 49,100 -0.77(-1.28%)
Jun 26, 2006 59.65 60.03 59.56 60.02 415,800 +0.25(+0.42%)
Jun 23, 2006 59.50 60.05 59.47 59.77 38,900 +0.06(+0.10%)
Jun 22, 2006 60.05 60.15 59.53 59.71 35,600 -0.77(-1.27%)
Jun 21, 2006 59.35 60.73 59.35 60.48 57,200 +1.13(+1.90%)
Jun 20, 2006 59.35 59.83 59.28 59.35 17,900 +0.23(+0.39%)
Jun 19, 2006 59.70 59.73 58.81 59.12 29,400 -0.33(-0.56%)
Jun 16, 2006 59.65 59.65 59.15 59.45 36,000 -0.53(-0.88%)
Jun 15, 2006 59.10 60.11 59.00 59.98 45,100 +1.98(+3.41%)
Jun 14, 2006 58.25 58.40 57.54 58.00 38,800 +0.67(+1.17%)
Jun 13, 2006 57.82 58.25 57.05 57.33 69,800 -1.60(-2.72%)
Jun 12, 2006 59.90 59.95 58.74 58.93 32,200 -0.86(-1.44%)
Jun 09, 2006 60.35 60.35 59.39 59.79 21,800 +0.10(+0.17%)
Jun 08, 2006 59.60 59.94 58.70 59.69 89,700 -1.32(-2.16%)
Jun 07, 2006 61.45 61.94 61.01 61.01 48,800 -0.78(-1.26%)
Jun 06, 2006 61.82 61.86 61.00 61.79 44,700 -0.56(-0.90%)
Jun 05, 2006 63.42 63.42 62.30 62.35 55,600 -1.30(-2.04%)
Jun 02, 2006 63.72 63.72 63.26 63.65 31,100 +0.62(+0.98%)
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.