EAFE Value Ishares MSCI ETF (NY: EFV )

51.56 USD -0.58 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.70 53.01 52.70 52.86 5,300 +0.63(+1.21%)
Oct 28, 2005 52.20 52.33 52.00 52.23 17,500 +0.22(+0.42%)
Oct 27, 2005 52.63 52.63 51.93 52.01 9,100 -0.19(-0.36%)
Oct 26, 2005 52.32 52.53 52.20 52.20 12,000 -0.02(-0.04%)
Oct 25, 2005 52.14 52.33 52.00 52.22 28,400 +0.13(+0.25%)
Oct 24, 2005 51.52 52.10 51.52 52.09 10,200 +0.94(+1.84%)
Oct 21, 2005 51.55 51.60 51.15 51.15 10,700 -0.02(-0.04%)
Oct 20, 2005 51.63 51.66 51.17 51.17 7,900 -0.64(-1.24%)
Oct 19, 2005 51.21 51.86 51.21 51.81 16,400 +0.00(+0.00%)
Oct 18, 2005 51.96 51.98 51.71 51.81 4,700 -0.60(-1.14%)
Oct 17, 2005 52.45 52.51 52.34 52.41 11,300 -0.46(-0.87%)
Oct 14, 2005 52.50 52.89 52.40 52.87 10,700 +0.41(+0.78%)
Oct 13, 2005 52.11 52.46 51.96 52.46 15,600 -0.27(-0.51%)
Oct 12, 2005 53.08 53.14 52.50 52.73 14,300 -0.28(-0.53%)
Oct 11, 2005 53.27 53.27 52.98 53.01 15,100 +0.12(+0.23%)
Oct 10, 2005 53.21 53.22 52.89 52.89 5,500 -0.29(-0.55%)
Oct 07, 2005 53.22 53.22 53.09 53.18 8,500 +0.56(+1.06%)
Oct 06, 2005 53.14 53.32 52.62 52.62 24,900 -0.82(-1.53%)
Oct 05, 2005 53.81 53.82 53.44 53.44 179,700 -0.56(-1.04%)
Oct 04, 2005 54.25 54.33 54.00 54.00 38,700 -0.21(-0.39%)
Oct 03, 2005 54.23 54.26 54.00 54.21 24,700 -0.12(-0.22%)
Sep 30, 2005 54.34 54.57 54.16 54.33 18,800 -0.39(-0.71%)
Sep 29, 2005 54.41 54.82 54.30 54.72 19,000 +0.48(+0.88%)
Sep 28, 2005 54.11 54.31 54.11 54.24 44,400 +0.57(+1.06%)
Sep 27, 2005 53.63 53.72 53.41 53.67 14,500 -0.19(-0.35%)
Sep 26, 2005 53.68 53.89 53.56 53.86 8,400 +0.79(+1.49%)
Sep 23, 2005 53.07 53.25 53.05 53.07 18,700 -0.27(-0.51%)
Sep 22, 2005 53.47 53.47 53.25 53.34 9,200 -0.18(-0.34%)
Sep 21, 2005 53.77 53.77 53.44 53.52 21,600 +0.07(+0.13%)
Sep 20, 2005 53.80 53.93 53.40 53.45 9,800 -0.02(-0.04%)
Sep 19, 2005 53.56 53.56 53.40 53.47 12,100 -0.33(-0.61%)
Sep 16, 2005 53.62 53.80 53.50 53.80 6,100 +0.51(+0.96%)
Sep 15, 2005 53.45 53.45 53.23 53.29 23,400 +0.09(+0.17%)
Sep 14, 2005 53.45 53.50 53.18 53.20 6,300 -0.07(-0.13%)
Sep 13, 2005 53.31 53.31 53.15 53.27 18,300 -0.27(-0.50%)
Sep 12, 2005 53.64 53.64 53.54 53.54 6,600 -0.51(-0.94%)
Sep 09, 2005 53.78 54.06 53.78 54.05 8,500 +0.60(+1.12%)
Sep 08, 2005 53.56 53.56 53.33 53.45 4,000 -0.32(-0.60%)
Sep 07, 2005 53.72 53.84 53.72 53.77 6,900 -0.13(-0.24%)
Sep 06, 2005 53.85 53.90 53.70 53.90 3,000 +0.60(+1.13%)
Sep 02, 2005 53.21 53.39 53.18 53.30 14,800 +0.17(+0.32%)
Sep 01, 2005 52.95 53.13 52.91 53.13 2,500 +0.79(+1.51%)
Aug 31, 2005 51.72 52.34 51.72 52.34 6,400 +0.91(+1.77%)
Aug 30, 2005 51.38 51.43 51.22 51.43 6,600 -0.03(-0.06%)
Aug 29, 2005 51.44 51.55 51.42 51.46 21,800 -0.14(-0.27%)
Aug 26, 2005 52.00 52.00 51.60 51.60 2,700 -0.26(-0.50%)
Aug 25, 2005 51.85 51.88 51.84 51.86 3,500 +0.11(+0.21%)
Aug 24, 2005 51.86 52.07 51.75 51.75 11,200 -0.33(-0.63%)
Aug 23, 2005 52.08 52.12 51.90 52.08 4,800 -0.19(-0.36%)
Aug 22, 2005 52.38 52.47 52.21 52.27 6,800 +0.44(+0.85%)
Aug 19, 2005 51.78 51.88 51.78 51.83 2,300 +0.21(+0.41%)
Aug 18, 2005 51.55 51.63 51.51 51.62 4,000 -0.62(-1.19%)
Aug 17, 2005 52.11 52.36 52.11 52.24 4,900 -0.20(-0.38%)
Aug 16, 2005 52.62 52.63 52.43 52.44 11,000 -0.50(-0.94%)
Aug 15, 2005 52.67 52.98 52.61 52.94 21,700 -0.02(-0.04%)
Aug 12, 2005 52.80 53.00 52.78 52.96 17,000 -0.27(-0.51%)
Aug 11, 2005 52.84 53.23 52.84 53.23 49,000 +0.96(+1.84%)
Aug 10, 2005 52.71 52.75 52.27 52.27 5,400 +0.37(+0.71%)
Aug 09, 2005 51.69 51.98 51.69 51.90 9,700 +0.57(+1.11%)
Aug 08, 2005 51.62 51.62 51.33 51.33 3,100 +0.30(+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.