EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 44.16 44.40 43.96 44.17 122,730 +0.15(+0.34%)
Jan 30, 2006 43.99 44.03 43.88 44.02 107,338 +0.21(+0.49%)
Jan 27, 2006 44.14 44.29 43.79 43.81 186,728 +0.07(+0.17%)
Jan 26, 2006 43.66 43.82 43.60 43.74 142,983 +0.59(+1.37%)
Jan 25, 2006 43.24 43.30 43.02 43.14 146,898 +0.06(+0.14%)
Jan 24, 2006 43.03 43.16 42.93 43.08 95,592 +0.01(+0.03%)
Jan 23, 2006 42.88 43.08 42.82 43.07 73,854 +0.70(+1.66%)
Jan 20, 2006 43.11 43.12 42.37 42.37 57,382 -0.60(-1.40%)
Jan 19, 2006 42.85 43.03 42.81 42.96 24,033 +0.44(+1.03%)
Jan 18, 2006 42.66 42.68 42.34 42.53 90,056 -0.53(-1.24%)
Jan 17, 2006 42.92 43.06 42.81 43.06 124,890 -0.61(-1.39%)
Jan 13, 2006 43.48 43.69 43.44 43.67 43,610 -0.07(-0.15%)
Jan 12, 2006 43.81 43.85 43.60 43.74 149,193 -0.25(-0.57%)
Jan 11, 2006 43.71 44.01 43.71 43.99 80,065 +0.45(+1.04%)
Jan 10, 2006 43.33 43.54 43.33 43.54 31,999 -0.40(-0.91%)
Jan 09, 2006 43.81 43.94 43.72 43.94 200,095 -0.04(-0.10%)
Jan 06, 2006 43.70 43.98 43.65 43.98 30,918 +0.87(+2.03%)
Jan 05, 2006 43.44 43.44 43.10 43.11 75,879 -0.37(-0.85%)
Jan 04, 2006 43.33 43.56 43.25 43.48 54,411 +0.40(+0.93%)
Jan 03, 2006 42.44 43.16 42.39 43.08 32,134 +1.36(+3.27%)
Dec 30, 2005 41.59 41.74 41.52 41.71 51,981 -0.19(-0.46%)
Dec 29, 2005 41.93 41.99 41.83 41.91 63,998 +0.06(+0.14%)
Dec 28, 2005 42.14 42.16 41.74 41.85 27,543 +0.26(+0.63%)
Dec 27, 2005 41.89 41.92 41.56 41.59 19,712 -0.36(-0.87%)
Dec 23, 2005 41.96 41.96 41.80 41.95 21,737 -0.17(-0.40%)
Dec 22, 2005 42.05 42.12 41.96 42.12 52,791 +0.16(+0.39%)
Dec 21, 2005 41.96 41.97 41.85 41.96 16,202 +0.25(+0.60%)
Dec 20, 2005 41.78 41.79 41.62 41.71 97,617 -0.04(-0.09%)
Dec 19, 2005 41.93 41.97 41.72 41.74 17,012 -0.17(-0.41%)
Dec 16, 2005 41.92 42.05 41.86 41.91 12,961 +0.31(+0.75%)
Dec 15, 2005 41.77 41.77 41.48 41.60 79,525 -0.35(-0.83%)
Dec 14, 2005 41.92 42.02 41.92 41.95 60,217 +0.01(+0.02%)
Dec 13, 2005 41.71 42.03 41.62 41.94 47,390 +0.33(+0.80%)
Dec 12, 2005 41.66 41.70 41.52 41.61 17,417 +0.52(+1.26%)
Dec 09, 2005 41.03 41.22 41.03 41.09 11,206 +0.17(+0.42%)
Dec 08, 2005 40.88 41.20 40.77 40.92 304,868 +0.04(+0.09%)
Dec 07, 2005 41.14 41.17 40.79 40.88 47,390 -0.30(-0.74%)
Dec 06, 2005 41.03 41.32 41.03 41.19 11,476 +0.19(+0.45%)
Dec 05, 2005 41.03 41.06 40.85 41.00 162,020 +0.17(+0.42%)
Dec 02, 2005 40.75 40.90 40.71 40.83 17,417 +0.17(+0.42%)
Dec 01, 2005 40.51 40.76 40.50 40.66 33,484 +0.53(+1.33%)
Nov 30, 2005 40.29 40.34 40.13 40.13 19,712 -0.27(-0.68%)
Nov 29, 2005 41.27 41.20 40.32 40.40 21,062 -0.09(-0.22%)
Nov 28, 2005 40.45 40.65 40.28 40.49 25,653 +0.19(+0.46%)
Nov 25, 2005 40.51 40.51 40.25 40.31 4,860 -0.36(-0.87%)
Nov 23, 2005 40.57 40.73 40.51 40.66 14,041 +0.13(+0.31%)
Nov 22, 2005 40.11 40.57 40.04 40.54 25,383 +0.22(+0.55%)
Nov 21, 2005 40.37 40.42 40.17 40.31 13,501 +0.11(+0.28%)
Nov 18, 2005 40.27 40.28 40.05 40.20 19,037 +0.22(+0.56%)
Nov 17, 2005 39.77 39.98 39.68 39.98 7,695 +0.61(+1.54%)
Nov 16, 2005 39.31 39.37 39.14 39.37 7,966 -0.02(-0.06%)
Nov 15, 2005 39.42 39.53 39.31 39.40 26,868 -0.04(-0.09%)
Nov 14, 2005 39.55 39.57 39.35 39.43 15,526 -0.24(-0.62%)
Nov 11, 2005 39.51 39.68 39.51 39.68 25,923 +0.27(+0.70%)
Nov 10, 2005 39.45 39.49 39.17 39.40 30,378 -0.04(-0.09%)
Nov 09, 2005 39.34 39.51 39.25 39.44 20,792 -0.01(-0.02%)
Nov 08, 2005 39.35 39.50 39.35 39.45 22,142 -0.15(-0.37%)
Nov 07, 2005 39.45 39.62 39.41 39.59 22,007 +0.24(+0.62%)
Nov 04, 2005 39.74 39.74 39.28 39.35 11,206 -0.40(-1.01%)
Nov 03, 2005 39.86 39.94 39.70 39.75 18,362 +0.08(+0.21%)
Nov 02, 2005 39.25 39.67 39.25 39.67 17,552 +0.36(+0.90%)
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.