EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 47.04 47.05 46.86 46.99 129,211 -0.24(-0.50%)
Jul 28, 2006 46.69 47.24 46.65 47.22 36,994 +0.98(+2.11%)
Jul 27, 2006 46.62 46.70 46.16 46.25 60,622 +0.24(+0.53%)
Jul 26, 2006 45.49 46.03 45.35 46.00 101,532 +0.37(+0.81%)
Jul 25, 2006 45.55 45.67 45.27 45.63 27,948 +0.17(+0.37%)
Jul 24, 2006 44.88 45.46 44.88 45.46 32,269 +0.73(+1.62%)
Jul 21, 2006 44.98 44.98 44.60 44.74 43,340 +0.11(+0.25%)
Jul 20, 2006 45.18 45.18 44.62 44.62 59,407 -0.21(-0.48%)
Jul 19, 2006 43.61 44.94 43.61 44.84 35,779 +1.21(+2.78%)
Jul 18, 2006 43.70 43.85 43.24 43.62 151,084 -0.31(-0.71%)
Jul 17, 2006 43.74 44.01 43.61 43.94 158,915 -0.56(-1.26%)
Jul 14, 2006 44.59 44.63 44.20 44.50 138,797 -0.27(-0.61%)
Jul 13, 2006 45.22 45.29 44.77 44.77 49,686 -0.83(-1.82%)
Jul 12, 2006 45.96 45.96 45.49 45.60 137,312 -0.98(-2.10%)
Jul 11, 2006 46.14 46.59 45.98 46.58 76,419 +0.18(+0.38%)
Jul 10, 2006 46.33 46.56 46.29 46.40 141,092 +0.21(+0.45%)
Jul 07, 2006 46.27 46.51 46.10 46.19 41,315 +0.10(+0.22%)
Jul 06, 2006 46.01 46.31 45.98 46.09 50,496 +0.26(+0.57%)
Jul 05, 2006 45.99 45.99 45.58 45.83 60,217 -0.75(-1.61%)
Jul 03, 2006 46.37 46.60 46.28 46.58 35,509 +0.21(+0.45%)
Jun 30, 2006 46.14 46.39 46.05 46.37 93,431 +0.41(+0.89%)
Jun 29, 2006 44.62 45.96 44.62 45.96 87,896 +1.77(+4.01%)
Jun 28, 2006 44.16 44.28 43.96 44.19 21,332 +0.31(+0.71%)
Jun 27, 2006 44.45 44.48 43.80 43.88 66,293 -0.57(-1.28%)
Jun 26, 2006 44.18 44.46 44.11 44.45 561,401 +0.19(+0.42%)
Jun 23, 2006 44.07 44.48 44.05 44.27 52,521 +0.04(+0.10%)
Jun 22, 2006 44.48 44.55 44.09 44.22 48,066 -0.57(-1.27%)
Jun 21, 2006 43.96 44.98 43.96 44.79 77,229 +0.84(+1.90%)
Jun 20, 2006 43.96 44.31 43.91 43.96 24,168 +0.17(+0.39%)
Jun 19, 2006 44.22 44.24 43.56 43.79 39,695 -0.24(-0.56%)
Jun 16, 2006 44.18 44.18 43.81 44.03 48,606 -0.39(-0.88%)
Jun 15, 2006 43.77 44.52 43.70 44.42 60,892 +1.47(+3.41%)
Jun 14, 2006 43.14 43.25 42.62 42.96 52,386 +0.50(+1.17%)
Jun 13, 2006 42.83 43.14 42.25 42.46 94,241 -1.18(-2.72%)
Jun 12, 2006 44.36 44.40 43.51 43.65 43,475 -0.64(-1.44%)
Jun 09, 2006 44.70 44.70 43.99 44.28 29,433 +0.07(+0.17%)
Jun 08, 2006 44.14 44.39 43.48 44.21 121,110 -0.98(-2.16%)
Jun 07, 2006 45.51 45.88 45.19 45.19 65,888 -0.58(-1.26%)
Jun 06, 2006 45.79 45.82 45.18 45.76 60,352 -0.41(-0.90%)
Jun 05, 2006 46.97 46.97 46.14 46.18 75,069 -0.96(-2.04%)
Jun 02, 2006 47.19 47.19 46.85 47.14 41,990 +0.46(+0.98%)
Jun 01, 2006 45.99 46.72 45.99 46.68 24,303 +0.47(+1.03%)
May 31, 2006 46.22 46.48 46.02 46.21 103,558 +0.07(+0.16%)
May 30, 2006 46.55 46.55 46.10 46.13 76,554 -0.53(-1.13%)
May 26, 2006 46.61 46.66 46.36 46.66 45,095 +0.41(+0.88%)
May 25, 2006 45.81 46.34 45.70 46.25 55,897 +0.57(+1.25%)
May 24, 2006 45.96 45.96 45.11 45.68 68,993 -0.31(-0.68%)
May 23, 2006 46.03 46.53 45.99 45.99 93,836 +0.18(+0.39%)
May 22, 2006 45.70 45.99 45.42 45.82 365,896 -0.92(-1.97%)
May 19, 2006 46.44 46.73 46.22 46.73 51,171 +0.44(+0.96%)
May 18, 2006 46.66 46.94 46.25 46.29 201,175 -0.34(-0.73%)
May 17, 2006 47.88 47.88 46.51 46.63 135,557 -1.39(-2.90%)
May 16, 2006 48.19 48.29 47.91 48.02 102,748 +0.01(+0.03%)
May 15, 2006 47.99 48.23 47.82 48.01 53,736 -0.47(-0.98%)
May 12, 2006 49.07 49.07 48.42 48.48 41,720 -0.64(-1.30%)
May 11, 2006 49.70 49.70 49.12 49.12 77,499 -0.56(-1.13%)
May 10, 2006 49.77 49.83 49.62 49.68 66,293 -0.14(-0.28%)
May 09, 2006 49.62 49.82 49.55 49.82 56,842 +0.27(+0.55%)
May 08, 2006 49.82 49.82 49.43 49.55 90,056 -0.12(-0.24%)
May 05, 2006 49.18 49.78 49.16 49.67 721,531 +0.91(+1.87%)
May 04, 2006 48.40 48.79 48.40 48.76 38,209 +0.36(+0.73%)
May 03, 2006 48.47 48.53 48.23 48.40 100,587 -0.13(-0.27%)
May 02, 2006 48.65 48.73 48.53 48.53 1,349,090 +0.54(+1.13%)
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.