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 (%)
Jul 31, 2006 34.44 34.45 34.31 34.40 176,463 -0.17(-0.50%)
Jul 28, 2006 34.19 34.59 34.16 34.58 50,523 +0.72(+2.11%)
Jul 27, 2006 34.13 34.19 33.80 33.86 82,792 +0.18(+0.53%)
Jul 26, 2006 33.31 33.71 33.21 33.68 138,663 +0.27(+0.81%)
Jul 25, 2006 33.35 33.44 33.15 33.41 38,169 +0.12(+0.37%)
Jul 24, 2006 32.86 33.29 32.86 33.29 44,069 +0.53(+1.62%)
Jul 21, 2006 32.94 32.94 32.66 32.76 59,189 +0.08(+0.25%)
Jul 20, 2006 33.08 33.08 32.67 32.67 81,132 -0.16(-0.48%)
Jul 19, 2006 31.93 32.91 31.93 32.83 48,863 +0.89(+2.78%)
Jul 18, 2006 32.00 32.11 31.66 31.94 206,335 -0.23(-0.71%)
Jul 17, 2006 32.02 32.22 31.93 32.17 217,029 -0.41(-1.27%)
Jul 14, 2006 32.65 32.68 32.37 32.58 189,555 -0.20(-0.61%)
Jul 13, 2006 33.11 33.16 32.78 32.78 67,856 -0.61(-1.82%)
Jul 12, 2006 33.65 33.65 33.31 33.39 187,527 -0.72(-2.10%)
Jul 11, 2006 33.79 34.11 33.67 34.11 104,366 +0.13(+0.38%)
Jul 10, 2006 33.92 34.09 33.90 33.98 192,690 +0.15(+0.45%)
Jul 07, 2006 33.88 34.06 33.75 33.82 56,424 +0.08(+0.22%)
Jul 06, 2006 33.69 33.91 33.67 33.75 68,962 +0.19(+0.57%)
Jul 05, 2006 33.68 33.68 33.37 33.56 82,238 -0.55(-1.61%)
Jul 03, 2006 33.95 34.12 33.89 34.11 48,495 +0.15(+0.45%)
Jun 30, 2006 33.79 33.97 33.72 33.95 127,599 +0.30(+0.89%)
Jun 29, 2006 32.67 33.66 32.67 33.66 120,039 +1.30(+4.01%)
Jun 28, 2006 32.33 32.43 32.19 32.36 29,133 +0.23(+0.71%)
Jun 27, 2006 32.55 32.57 32.07 32.13 90,536 -0.42(-1.28%)
Jun 26, 2006 32.35 32.56 32.30 32.55 766,703 +0.14(+0.42%)
Jun 23, 2006 32.27 32.57 32.25 32.41 71,728 +0.03(+0.10%)
Jun 22, 2006 32.57 32.62 32.28 32.38 65,643 -0.42(-1.27%)
Jun 21, 2006 32.19 32.94 32.19 32.80 105,472 +0.61(+1.90%)
Jun 20, 2006 32.19 32.45 32.15 32.19 33,006 +0.12(+0.39%)
Jun 19, 2006 32.38 32.39 31.89 32.06 54,211 -0.18(-0.55%)
Jun 16, 2006 32.35 32.35 32.08 32.24 66,381 -0.29(-0.88%)
Jun 15, 2006 32.05 32.60 32.00 32.53 83,160 +1.07(+3.41%)
Jun 14, 2006 31.59 31.67 31.21 31.45 71,544 +0.36(+1.17%)
Jun 13, 2006 31.36 31.59 30.94 31.09 128,705 -0.87(-2.72%)
Jun 12, 2006 32.49 32.51 31.86 31.96 59,374 -0.47(-1.44%)
Jun 09, 2006 32.73 32.73 32.21 32.43 40,197 +0.05(+0.17%)
Jun 08, 2006 32.32 32.51 31.83 32.37 165,399 -0.72(-2.16%)
Jun 07, 2006 33.33 33.59 33.09 33.09 89,983 -0.42(-1.26%)
Jun 06, 2006 33.53 33.55 33.08 33.51 82,423 -0.30(-0.90%)
Jun 05, 2006 34.39 34.39 33.79 33.81 102,522 -0.70(-2.04%)
Jun 02, 2006 34.56 34.56 34.31 34.52 57,346 +0.34(+0.98%)
Jun 01, 2006 33.68 34.21 33.68 34.18 33,190 +0.35(+1.03%)
May 31, 2006 33.84 34.03 33.70 33.84 141,428 +0.05(+0.16%)
May 30, 2006 34.08 34.08 33.75 33.78 104,550 -0.39(-1.13%)
May 26, 2006 34.13 34.17 33.95 34.17 61,587 +0.30(+0.88%)
May 25, 2006 33.54 33.93 33.46 33.87 76,338 +0.42(+1.25%)
May 24, 2006 33.65 33.66 33.03 33.45 94,224 -0.23(-0.68%)
May 23, 2006 33.71 34.07 33.68 33.68 128,152 +0.13(+0.39%)
May 22, 2006 33.46 33.67 33.26 33.55 499,703 -0.67(-1.97%)
May 19, 2006 34.00 34.22 33.84 34.22 69,884 +0.33(+0.96%)
May 18, 2006 34.17 34.37 33.86 33.90 274,744 -0.25(-0.73%)
May 17, 2006 35.06 35.06 34.06 34.14 185,129 -1.02(-2.90%)
May 16, 2006 35.28 35.36 35.08 35.16 140,322 +0.01(+0.03%)
May 15, 2006 35.14 35.32 35.02 35.15 73,388 -0.35(-0.98%)
May 12, 2006 35.93 35.93 35.46 35.50 56,977 -0.47(-1.30%)
May 11, 2006 36.39 36.39 35.97 35.97 105,841 -0.41(-1.13%)
May 10, 2006 36.44 36.49 36.34 36.38 90,536 -0.10(-0.28%)
May 09, 2006 36.34 36.48 36.28 36.48 77,629 +0.20(+0.55%)
May 08, 2006 36.48 36.48 36.19 36.28 122,989 -0.09(-0.24%)
May 05, 2006 36.01 36.45 35.99 36.37 985,392 +0.67(+1.87%)
May 04, 2006 35.44 35.72 35.44 35.70 52,183 +0.26(+0.73%)
May 03, 2006 35.49 35.54 35.32 35.44 137,372 -0.10(-0.27%)
May 02, 2006 35.62 35.68 35.54 35.54 1,842,448 +0.40(+1.13%)
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.