EAFE Value Ishares MSCI ETF (NY: EFV )

49.55 USD +0.26 (+0.53%)
Streaming Delayed Price Updated: 1:48 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 60.11 60.19 59.63 59.70 39,700 -0.41(-0.68%)
Feb 27, 2006 60.16 60.27 59.91 60.11 57,700 +0.19(+0.32%)
Feb 24, 2006 59.95 60.00 59.81 59.92 92,500 +0.21(+0.35%)
Feb 23, 2006 59.95 59.96 59.71 59.71 34,100 +0.15(+0.25%)
Feb 22, 2006 59.15 59.58 59.15 59.56 134,900 +0.41(+0.69%)
Feb 21, 2006 59.25 59.40 59.03 59.15 74,300 +0.07(+0.12%)
Feb 17, 2006 58.88 59.10 58.78 59.08 19,400 +0.05(+0.08%)
Feb 16, 2006 58.70 59.07 58.60 59.03 34,400 +0.36(+0.61%)
Feb 15, 2006 58.80 59.03 58.32 58.67 39,800 -0.37(-0.63%)
Feb 14, 2006 58.45 59.04 58.38 59.04 22,700 +0.48(+0.82%)
Feb 13, 2006 58.35 58.64 58.33 58.56 42,600 +0.03(+0.05%)
Feb 10, 2006 59.15 59.15 58.26 58.53 174,300 -0.14(-0.24%)
Feb 09, 2006 59.10 59.12 58.60 58.67 179,100 +0.04(+0.07%)
Feb 08, 2006 58.50 58.75 58.20 58.63 60,000 +0.03(+0.05%)
Feb 07, 2006 58.95 59.10 58.50 58.60 43,000 -0.31(-0.53%)
Feb 06, 2006 58.90 59.04 58.70 58.91 20,300 +0.01(+0.02%)
Feb 03, 2006 58.68 59.15 58.54 58.90 33,400 -0.31(-0.52%)
Feb 02, 2006 59.66 59.68 59.13 59.21 25,700 -0.69(-1.15%)
Feb 01, 2006 59.64 59.93 59.64 59.90 350,400 +0.26(+0.44%)
Jan 31, 2006 59.62 59.95 59.35 59.64 90,900 +0.20(+0.34%)
Jan 30, 2006 59.39 59.45 59.24 59.44 79,500 +0.29(+0.49%)
Jan 27, 2006 59.60 59.80 59.12 59.15 138,300 +0.10(+0.17%)
Jan 26, 2006 58.95 59.17 58.87 59.05 105,900 +0.80(+1.37%)
Jan 25, 2006 58.38 58.46 58.08 58.25 108,800 +0.08(+0.14%)
Jan 24, 2006 58.10 58.27 57.96 58.17 70,800 +0.02(+0.03%)
Jan 23, 2006 57.90 58.17 57.82 58.15 54,700 +0.95(+1.66%)
Jan 20, 2006 58.20 58.22 57.20 57.20 42,500 -0.81(-1.40%)
Jan 19, 2006 57.85 58.10 57.80 58.01 17,800 +0.59(+1.03%)
Jan 18, 2006 57.60 57.62 57.16 57.42 66,700 -0.72(-1.24%)
Jan 17, 2006 57.95 58.14 57.80 58.14 92,500 -0.82(-1.39%)
Jan 13, 2006 58.70 58.99 58.65 58.96 32,300 -0.09(-0.15%)
Jan 12, 2006 59.15 59.20 58.87 59.05 110,500 -0.34(-0.57%)
Jan 11, 2006 59.02 59.42 59.02 59.39 59,300 +0.61(+1.04%)
Jan 10, 2006 58.50 58.78 58.50 58.78 23,700 -0.54(-0.91%)
Jan 09, 2006 59.15 59.32 59.03 59.32 148,200 -0.06(-0.10%)
Jan 06, 2006 59.00 59.38 58.93 59.38 22,900 +1.18(+2.03%)
Jan 05, 2006 58.65 58.65 58.19 58.20 56,200 -0.50(-0.85%)
Jan 04, 2006 58.50 58.82 58.40 58.70 40,300 +0.54(+0.93%)
Jan 03, 2006 57.30 58.28 57.24 58.16 23,800 +1.84(+3.27%)
Dec 30, 2005 56.15 56.35 56.06 56.32 38,500 -0.26(-0.46%)
Dec 29, 2005 56.61 56.70 56.48 56.58 47,400 +0.08(+0.14%)
Dec 28, 2005 56.90 56.93 56.35 56.50 20,400 +0.35(+0.63%)
Dec 27, 2005 56.56 56.60 56.11 56.15 14,600 -0.49(-0.87%)
Dec 23, 2005 56.65 56.65 56.44 56.64 16,100 -0.23(-0.40%)
Dec 22, 2005 56.78 56.87 56.65 56.87 39,100 +0.22(+0.39%)
Dec 21, 2005 56.65 56.66 56.51 56.65 12,000 +0.34(+0.60%)
Dec 20, 2005 56.41 56.43 56.19 56.31 72,300 -0.05(-0.09%)
Dec 19, 2005 56.61 56.67 56.33 56.36 12,600 -0.23(-0.41%)
Dec 16, 2005 56.60 56.77 56.52 56.59 9,600 +0.42(+0.75%)
Dec 15, 2005 56.40 56.40 56.00 56.17 58,900 -0.47(-0.83%)
Dec 14, 2005 56.60 56.74 56.60 56.64 44,600 +0.01(+0.02%)
Dec 13, 2005 56.31 56.75 56.20 56.63 35,100 +0.45(+0.80%)
Dec 12, 2005 56.25 56.30 56.06 56.18 12,900 +0.70(+1.26%)
Dec 09, 2005 55.40 55.66 55.40 55.48 8,300 +0.23(+0.42%)
Dec 08, 2005 55.20 55.63 55.05 55.25 225,800 +0.05(+0.09%)
Dec 07, 2005 55.55 55.58 55.08 55.20 35,100 -0.41(-0.74%)
Dec 06, 2005 55.40 55.79 55.40 55.61 8,500 +0.25(+0.45%)
Dec 05, 2005 55.40 55.44 55.15 55.36 120,000 +0.23(+0.42%)
Dec 02, 2005 55.02 55.22 54.97 55.13 12,900 +0.23(+0.42%)
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.