EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 31.06 31.59 31.03 31.52 43,908 +1.00(+3.27%)
Dec 30, 2005 30.44 30.54 30.39 30.53 71,028 -0.14(-0.46%)
Dec 29, 2005 30.68 30.73 30.61 30.67 87,447 +0.04(+0.14%)
Dec 28, 2005 30.84 30.86 30.54 30.63 37,635 +0.19(+0.62%)
Dec 27, 2005 30.66 30.68 30.41 30.43 26,935 -0.27(-0.87%)
Dec 23, 2005 30.71 30.71 30.59 30.70 29,702 -0.12(-0.40%)
Dec 22, 2005 30.78 30.83 30.71 30.83 72,135 +0.12(+0.39%)
Dec 21, 2005 30.71 30.71 30.63 30.71 22,138 +0.18(+0.60%)
Dec 20, 2005 30.58 30.59 30.46 30.52 133,385 -0.03(-0.09%)
Dec 19, 2005 30.68 30.72 30.53 30.55 23,245 -0.12(-0.41%)
Dec 16, 2005 30.68 30.77 30.64 30.67 17,710 +0.23(+0.75%)
Dec 15, 2005 30.57 30.57 30.35 30.45 108,664 -0.25(-0.83%)
Dec 14, 2005 30.68 30.76 30.68 30.70 82,282 +0.01(+0.02%)
Dec 13, 2005 30.52 30.76 30.46 30.70 64,755 +0.24(+0.80%)
Dec 12, 2005 30.49 30.52 30.39 30.45 23,799 +0.38(+1.26%)
Dec 09, 2005 30.03 30.17 30.03 30.07 15,312 +0.12(+0.42%)
Dec 08, 2005 29.92 30.15 29.84 29.95 416,576 +0.03(+0.09%)
Dec 07, 2005 30.11 30.13 29.86 29.92 64,755 -0.22(-0.74%)
Dec 06, 2005 30.03 30.24 30.03 30.14 15,681 +0.14(+0.45%)
Dec 05, 2005 30.03 30.05 29.89 30.01 221,386 +0.12(+0.42%)
Dec 02, 2005 29.82 29.93 29.80 29.88 23,799 +0.12(+0.42%)
Dec 01, 2005 29.65 29.83 29.64 29.76 45,753 +0.39(+1.33%)
Nov 30, 2005 29.49 29.52 29.37 29.37 26,935 -0.20(-0.68%)
Nov 29, 2005 30.20 30.15 29.51 29.57 28,780 -0.06(-0.22%)
Nov 28, 2005 29.60 29.75 29.48 29.63 35,052 +0.14(+0.46%)
Nov 25, 2005 29.65 29.65 29.45 29.50 6,641 -0.26(-0.87%)
Nov 23, 2005 29.69 29.81 29.64 29.76 19,186 +0.09(+0.31%)
Nov 22, 2005 29.35 29.69 29.30 29.67 34,683 +0.16(+0.55%)
Nov 21, 2005 29.54 29.58 29.39 29.50 18,448 +0.08(+0.28%)
Nov 18, 2005 29.47 29.48 29.31 29.42 26,012 +0.16(+0.56%)
Nov 17, 2005 29.11 29.26 29.04 29.26 10,515 +0.44(+1.54%)
Nov 16, 2005 28.77 28.81 28.65 28.81 10,884 -0.02(-0.06%)
Nov 15, 2005 28.85 28.93 28.77 28.83 36,713 -0.03(-0.09%)
Nov 14, 2005 28.94 28.96 28.80 28.86 21,216 -0.18(-0.62%)
Nov 11, 2005 28.92 29.04 28.91 29.04 35,421 +0.20(+0.70%)
Nov 10, 2005 28.87 28.90 28.67 28.84 41,510 -0.03(-0.09%)
Nov 09, 2005 28.79 28.92 28.73 28.86 28,411 -0.01(-0.02%)
Nov 08, 2005 28.80 28.91 28.80 28.87 30,256 -0.11(-0.37%)
Nov 07, 2005 28.87 28.99 28.84 28.98 30,071 +0.18(+0.62%)
Nov 04, 2005 29.09 29.09 28.74 28.80 15,312 -0.29(-1.01%)
Nov 03, 2005 29.17 29.23 29.05 29.09 25,090 +0.06(+0.21%)
Nov 02, 2005 28.73 29.03 28.73 29.03 23,983 +0.26(+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.