EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.50 33.50 33.39 33.43 98,148 -0.18(-0.53%)
Mar 30, 2006 33.58 33.77 33.49 33.61 57,929 +0.27(+0.80%)
Mar 29, 2006 33.09 33.35 33.09 33.35 184,304 +0.34(+1.03%)
Mar 28, 2006 33.22 33.25 32.97 33.00 94,458 -0.28(-0.85%)
Mar 27, 2006 33.30 33.34 33.16 33.29 76,009 +0.02(+0.05%)
Mar 24, 2006 33.13 33.36 33.06 33.27 84,311 +0.16(+0.47%)
Mar 23, 2006 33.34 33.34 33.03 33.11 89,661 -0.41(-1.21%)
Mar 22, 2006 33.40 33.55 33.37 33.52 167,885 +0.23(+0.68%)
Mar 21, 2006 33.42 33.49 33.29 33.29 129,880 -0.30(-0.89%)
Mar 20, 2006 33.66 33.66 33.50 33.59 105,896 +0.05(+0.16%)
Mar 17, 2006 33.44 33.54 33.35 33.54 469,524 +0.20(+0.60%)
Mar 16, 2006 33.21 33.41 33.13 33.34 51,472 +0.23(+0.70%)
Mar 15, 2006 33.15 33.17 32.97 33.10 41,325 +0.05(+0.15%)
Mar 14, 2006 32.68 33.06 32.68 33.05 40,034 +0.42(+1.28%)
Mar 13, 2006 32.52 32.69 32.52 32.64 83,389 +0.25(+0.79%)
Mar 10, 2006 32.14 32.40 32.08 32.38 19,555 +0.30(+0.93%)
Mar 09, 2006 32.14 32.23 32.08 32.08 79,883 +0.04(+0.12%)
Mar 08, 2006 31.87 32.07 31.80 32.05 73,611 +0.05(+0.15%)
Mar 07, 2006 31.98 32.06 31.93 32.00 107,741 -0.34(-1.04%)
Mar 06, 2006 32.52 32.53 32.29 32.33 106,634 -0.14(-0.42%)
Mar 03, 2006 32.36 32.53 32.25 32.47 51,656 -0.10(-0.30%)
Mar 02, 2006 32.41 32.57 32.32 32.57 107,926 -0.08(-0.25%)
Mar 01, 2006 32.49 32.65 32.46 32.65 72,873 +0.29(+0.89%)
Feb 28, 2006 32.58 32.63 32.32 32.36 73,242 -0.22(-0.68%)
Feb 27, 2006 32.61 32.67 32.47 32.58 106,450 +0.10(+0.32%)
Feb 24, 2006 32.50 32.52 32.42 32.48 170,652 +0.11(+0.35%)
Feb 23, 2006 32.50 32.50 32.37 32.37 62,910 +0.08(+0.25%)
Feb 22, 2006 32.06 32.29 32.06 32.28 248,875 +0.22(+0.69%)
Feb 21, 2006 32.12 32.20 32.00 32.06 137,075 +0.04(+0.12%)
Feb 17, 2006 31.92 32.03 31.86 32.02 35,790 +0.03(+0.08%)
Feb 16, 2006 31.82 32.02 31.76 32.00 63,464 +0.20(+0.61%)
Feb 15, 2006 31.87 32.00 31.61 31.80 73,426 -0.20(-0.63%)
Feb 14, 2006 31.68 32.00 31.64 32.00 41,879 +0.26(+0.82%)
Feb 13, 2006 31.63 31.79 31.62 31.74 78,592 +0.02(+0.05%)
Feb 10, 2006 32.06 32.06 31.58 31.73 321,564 -0.08(-0.24%)
Feb 09, 2006 32.03 32.05 31.76 31.80 330,419 +0.02(+0.07%)
Feb 08, 2006 31.71 31.84 31.55 31.78 110,693 +0.02(+0.05%)
Feb 07, 2006 31.95 32.03 31.71 31.76 79,330 -0.17(-0.53%)
Feb 06, 2006 31.93 32.00 31.82 31.93 37,451 +0.01(+0.02%)
Feb 03, 2006 31.81 32.06 31.73 31.93 61,619 -0.17(-0.52%)
Feb 02, 2006 32.34 32.35 32.05 32.09 47,413 -0.37(-1.15%)
Feb 01, 2006 32.33 32.48 32.33 32.47 646,449 +0.14(+0.44%)
Jan 31, 2006 32.32 32.50 32.17 32.33 167,700 +0.11(+0.34%)
Jan 30, 2006 32.19 32.22 32.11 32.22 146,668 +0.16(+0.49%)
Jan 27, 2006 32.31 32.41 32.05 32.06 255,148 +0.05(+0.17%)
Jan 26, 2006 31.95 32.07 31.91 32.01 195,373 +0.43(+1.37%)
Jan 25, 2006 31.64 31.69 31.48 31.57 200,724 +0.04(+0.14%)
Jan 24, 2006 31.49 31.58 31.42 31.53 130,618 +0.01(+0.03%)
Jan 23, 2006 31.38 31.53 31.34 31.52 100,915 +0.51(+1.66%)
Jan 20, 2006 31.55 31.56 31.00 31.00 78,407 -0.44(-1.40%)
Jan 19, 2006 31.36 31.49 31.33 31.44 32,839 +0.32(+1.03%)
Jan 18, 2006 31.22 31.23 30.98 31.12 123,054 -0.39(-1.24%)
Jan 17, 2006 31.41 31.51 31.33 31.51 170,652 -0.44(-1.39%)
Jan 13, 2006 31.82 31.97 31.79 31.96 59,589 -0.05(-0.15%)
Jan 12, 2006 32.06 32.09 31.91 32.01 203,860 -0.18(-0.57%)
Jan 11, 2006 31.99 32.21 31.99 32.19 109,401 +0.33(+1.04%)
Jan 10, 2006 31.71 31.86 31.71 31.86 43,723 -0.29(-0.91%)
Jan 09, 2006 32.06 32.15 32.00 32.15 273,412 -0.03(-0.10%)
Jan 06, 2006 31.98 32.19 31.94 32.19 42,247 +0.64(+2.03%)
Jan 05, 2006 31.79 31.79 31.54 31.55 103,682 -0.27(-0.85%)
Jan 04, 2006 31.71 31.88 31.66 31.82 74,349 +0.29(+0.93%)
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.