EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.77 33.95 33.70 33.94 127,666 +0.30(+0.89%)
Jun 29, 2006 32.66 33.64 32.65 33.64 120,102 +1.30(+4.01%)
Jun 28, 2006 32.32 32.41 32.17 32.34 29,149 +0.23(+0.71%)
Jun 27, 2006 32.53 32.55 32.06 32.12 90,584 -0.42(-1.28%)
Jun 26, 2006 32.33 32.54 32.28 32.53 767,105 +0.14(+0.42%)
Jun 23, 2006 32.25 32.55 32.24 32.40 71,766 +0.03(+0.10%)
Jun 22, 2006 32.55 32.60 32.27 32.37 65,678 -0.42(-1.27%)
Jun 21, 2006 32.17 32.92 32.17 32.78 105,527 +0.61(+1.90%)
Jun 20, 2006 32.17 32.43 32.13 32.17 33,023 +0.12(+0.39%)
Jun 19, 2006 32.36 32.38 31.88 32.05 54,239 -0.18(-0.55%)
Jun 16, 2006 32.33 32.33 32.06 32.22 66,416 -0.29(-0.88%)
Jun 15, 2006 32.03 32.58 31.98 32.51 83,204 +1.07(+3.41%)
Jun 14, 2006 31.57 31.66 31.19 31.44 71,581 +0.36(+1.17%)
Jun 13, 2006 31.34 31.57 30.92 31.07 128,773 -0.87(-2.72%)
Jun 12, 2006 32.47 32.50 31.84 31.94 59,405 -0.47(-1.44%)
Jun 09, 2006 32.71 32.71 32.19 32.41 40,218 +0.05(+0.17%)
Jun 08, 2006 32.31 32.49 31.82 32.35 165,486 -0.72(-2.16%)
Jun 07, 2006 33.31 33.57 33.07 33.07 90,030 -0.42(-1.26%)
Jun 06, 2006 33.51 33.53 33.06 33.49 82,466 -0.30(-0.90%)
Jun 05, 2006 34.38 34.38 33.77 33.80 102,575 -0.70(-2.04%)
Jun 02, 2006 34.54 34.54 34.29 34.50 57,376 +0.34(+0.98%)
Jun 01, 2006 33.66 34.19 33.66 34.16 33,208 +0.35(+1.03%)
May 31, 2006 33.82 34.01 33.68 33.82 141,503 +0.05(+0.16%)
May 30, 2006 34.07 34.07 33.74 33.76 104,605 -0.38(-1.13%)
May 26, 2006 34.11 34.15 33.93 34.15 61,619 +0.30(+0.88%)
May 25, 2006 33.52 33.92 33.44 33.85 76,378 +0.42(+1.25%)
May 24, 2006 33.63 33.64 33.01 33.43 94,273 -0.23(-0.68%)
May 23, 2006 33.69 34.06 33.66 33.66 128,219 +0.13(+0.39%)
May 22, 2006 33.44 33.66 33.24 33.53 499,965 -0.67(-1.97%)
May 19, 2006 33.99 34.20 33.82 34.20 69,921 +0.33(+0.96%)
May 18, 2006 34.15 34.35 33.84 33.88 274,888 -0.25(-0.73%)
May 17, 2006 35.04 35.04 34.04 34.13 185,226 -1.02(-2.90%)
May 16, 2006 35.27 35.34 35.06 35.15 140,396 +0.01(+0.03%)
May 15, 2006 35.12 35.30 35.00 35.13 73,426 -0.35(-0.98%)
May 12, 2006 35.91 35.91 35.44 35.48 57,007 -0.47(-1.30%)
May 11, 2006 36.37 36.37 35.95 35.95 105,896 -0.41(-1.13%)
May 10, 2006 36.42 36.47 36.32 36.36 90,584 -0.10(-0.28%)
May 09, 2006 36.32 36.46 36.26 36.46 77,669 +0.20(+0.55%)
May 08, 2006 36.46 36.46 36.18 36.26 123,054 -0.09(-0.24%)
May 05, 2006 35.99 36.43 35.98 36.35 985,909 +0.67(+1.87%)
May 04, 2006 35.42 35.70 35.42 35.68 52,210 +0.26(+0.73%)
May 03, 2006 35.47 35.52 35.30 35.42 137,444 -0.10(-0.27%)
May 02, 2006 35.60 35.67 35.52 35.52 1,843,414 +0.40(+1.13%)
May 01, 2006 35.54 35.60 35.10 35.12 191,684 -0.06(-0.17%)
Apr 28, 2006 35.12 35.30 35.12 35.18 47,413 +0.06(+0.17%)
Apr 27, 2006 542.04 35.29 34.71 35.12 209,764 +0.07(+0.19%)
Apr 26, 2006 34.92 35.10 34.92 35.06 3,193,320 +0.27(+0.76%)
Apr 25, 2006 34.96 34.98 34.70 34.79 85,971 -0.07(-0.20%)
Apr 24, 2006 34.74 34.89 34.69 34.86 35,975 +0.07(+0.19%)
Apr 21, 2006 34.83 34.86 34.72 34.80 59,405 +0.25(+0.72%)
Apr 20, 2006 34.55 34.59 34.42 34.55 652,722 -0.04(-0.13%)
Apr 19, 2006 34.19 34.59 34.19 34.59 124,899 +0.31(+0.92%)
Apr 18, 2006 33.84 34.28 33.84 34.28 147,960 +0.49(+1.46%)
Apr 17, 2006 33.77 33.81 33.71 33.79 74,902 +0.24(+0.73%)
Apr 13, 2006 33.44 33.61 33.39 33.54 29,333 +0.10(+0.30%)
Apr 12, 2006 33.44 33.56 33.39 33.44 69,183 -0.13(-0.38%)
Apr 11, 2006 33.90 33.91 33.47 33.57 55,346 -0.25(-0.74%)
Apr 10, 2006 33.88 33.94 33.82 33.82 39,665 +0.02(+0.06%)
Apr 07, 2006 34.20 34.25 33.71 33.80 64,940 -0.41(-1.19%)
Apr 06, 2006 34.21 34.25 34.12 34.20 95,565 +0.02(+0.06%)
Apr 05, 2006 34.04 34.22 34.01 34.18 47,229 +0.16(+0.46%)
Apr 04, 2006 33.88 34.02 33.82 34.02 91,875 +0.31(+0.92%)
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.