EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.25 40.42 40.11 40.24 25,383 -0.29(-0.71%)
Sep 29, 2005 40.30 40.60 40.22 40.53 25,653 +0.36(+0.88%)
Sep 28, 2005 40.08 40.22 40.08 40.17 59,947 +0.42(+1.06%)
Sep 27, 2005 39.72 39.79 39.56 39.75 19,577 -0.14(-0.35%)
Sep 26, 2005 39.76 39.91 39.67 39.89 11,341 +0.59(+1.49%)
Sep 23, 2005 39.31 39.44 39.29 39.31 25,248 -0.20(-0.51%)
Sep 22, 2005 39.60 39.60 39.44 39.51 12,421 -0.13(-0.34%)
Sep 21, 2005 39.82 39.82 39.58 39.64 29,163 +0.05(+0.13%)
Sep 20, 2005 39.85 39.94 39.55 39.59 13,231 -0.01(-0.04%)
Sep 19, 2005 39.67 39.67 39.55 39.60 16,337 -0.24(-0.61%)
Sep 16, 2005 39.71 39.85 39.62 39.85 8,236 +0.38(+0.96%)
Sep 15, 2005 39.59 39.59 39.42 39.47 31,593 +0.07(+0.17%)
Sep 14, 2005 39.59 39.62 39.39 39.40 8,506 -0.05(-0.13%)
Sep 13, 2005 39.48 39.48 39.37 39.45 24,708 -0.20(-0.50%)
Sep 12, 2005 39.73 39.73 39.65 39.65 8,911 -0.38(-0.94%)
Sep 09, 2005 39.83 40.04 39.83 40.03 11,476 +0.44(+1.12%)
Sep 08, 2005 39.67 39.67 39.50 39.59 5,400 -0.24(-0.60%)
Sep 07, 2005 39.79 39.88 39.79 39.82 9,316 -0.10(-0.24%)
Sep 06, 2005 39.88 39.92 39.77 39.92 4,050 +0.44(+1.13%)
Sep 02, 2005 39.41 39.54 39.39 39.48 19,982 +0.13(+0.32%)
Sep 01, 2005 39.22 39.35 39.19 39.35 3,375 +0.59(+1.51%)
Aug 31, 2005 38.31 38.77 38.31 38.77 8,641 +0.67(+1.77%)
Aug 30, 2005 38.05 38.09 37.94 38.09 8,911 -0.02(-0.06%)
Aug 29, 2005 38.10 38.18 38.08 38.11 29,433 -0.10(-0.27%)
Aug 26, 2005 38.51 38.51 38.22 38.22 3,645 -0.19(-0.50%)
Aug 25, 2005 38.40 38.42 38.40 38.41 4,725 +0.08(+0.21%)
Aug 24, 2005 38.41 38.57 38.33 38.33 15,121 -0.24(-0.63%)
Aug 23, 2005 38.57 38.60 38.44 38.57 6,480 -0.14(-0.36%)
Aug 22, 2005 38.80 38.86 38.67 38.71 9,181 +0.33(+0.85%)
Aug 19, 2005 38.35 38.42 38.35 38.39 3,105 +0.16(+0.41%)
Aug 18, 2005 38.18 38.24 38.15 38.23 5,400 -0.46(-1.19%)
Aug 17, 2005 38.60 38.78 38.60 38.69 6,615 -0.15(-0.38%)
Aug 16, 2005 38.97 38.98 38.83 38.84 14,851 -0.37(-0.94%)
Aug 15, 2005 39.01 39.24 38.97 39.21 29,298 -0.01(-0.04%)
Aug 12, 2005 39.11 39.25 39.09 39.22 22,952 -0.20(-0.51%)
Aug 11, 2005 39.14 39.42 39.14 39.42 66,158 +0.71(+1.84%)
Aug 10, 2005 39.04 39.07 38.71 38.71 7,290 +0.27(+0.71%)
Aug 09, 2005 38.28 38.50 38.28 38.44 13,096 +0.42(+1.11%)
Aug 08, 2005 38.23 38.23 38.02 38.02 4,185 +0.22(+0.59%)
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.