EAFE Value Ishares MSCI ETF (NY: EFV )

51.23 USD +0.39 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.