EAFE Value Ishares MSCI ETF (NY: EFV )

51.96 USD -0.28 (-0.54%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 63.51 63.53 63.27 63.44 95,700 -0.32(-0.50%)
Jul 28, 2006 63.04 63.78 62.98 63.76 27,400 +1.32(+2.11%)
Jul 27, 2006 62.94 63.05 62.32 62.44 44,900 +0.33(+0.53%)
Jul 26, 2006 61.42 62.15 61.23 62.11 75,200 +0.50(+0.81%)
Jul 25, 2006 61.50 61.66 61.12 61.61 20,700 +0.23(+0.37%)
Jul 24, 2006 60.60 61.38 60.60 61.38 23,900 +0.98(+1.62%)
Jul 21, 2006 60.73 60.73 60.22 60.40 32,100 +0.15(+0.25%)
Jul 20, 2006 61.00 61.00 60.25 60.25 44,000 -0.29(-0.48%)
Jul 19, 2006 58.88 60.68 58.88 60.54 26,500 +1.64(+2.78%)
Jul 18, 2006 59.00 59.20 58.38 58.90 111,900 -0.42(-0.71%)
Jul 17, 2006 59.05 59.42 58.88 59.32 117,700 -0.76(-1.26%)
Jul 14, 2006 60.20 60.26 59.68 60.08 102,800 -0.37(-0.61%)
Jul 13, 2006 61.05 61.15 60.45 60.45 36,800 -1.12(-1.82%)
Jul 12, 2006 62.05 62.05 61.42 61.57 101,700 -1.32(-2.10%)
Jul 11, 2006 62.30 62.90 62.08 62.89 56,600 +0.24(+0.38%)
Jul 10, 2006 62.55 62.86 62.50 62.65 104,500 +0.28(+0.45%)
Jul 07, 2006 62.47 62.80 62.24 62.37 30,600 +0.14(+0.22%)
Jul 06, 2006 62.12 62.53 62.08 62.23 37,400 +0.35(+0.57%)
Jul 05, 2006 62.10 62.10 61.54 61.88 44,600 -1.01(-1.61%)
Jul 03, 2006 62.61 62.92 62.49 62.89 26,300 +0.28(+0.45%)
Jun 30, 2006 62.30 62.64 62.18 62.61 69,200 +0.55(+0.89%)
Jun 29, 2006 60.25 62.06 60.24 62.06 65,100 +2.39(+4.01%)
Jun 28, 2006 59.62 59.79 59.35 59.67 15,800 +0.42(+0.71%)
Jun 27, 2006 60.02 60.05 59.14 59.25 49,100 -0.77(-1.28%)
Jun 26, 2006 59.65 60.03 59.56 60.02 415,800 +0.25(+0.42%)
Jun 23, 2006 59.50 60.05 59.47 59.77 38,900 +0.06(+0.10%)
Jun 22, 2006 60.05 60.15 59.53 59.71 35,600 -0.77(-1.27%)
Jun 21, 2006 59.35 60.73 59.35 60.48 57,200 +1.13(+1.90%)
Jun 20, 2006 59.35 59.83 59.28 59.35 17,900 +0.23(+0.39%)
Jun 19, 2006 59.70 59.73 58.81 59.12 29,400 -0.33(-0.56%)
Jun 16, 2006 59.65 59.65 59.15 59.45 36,000 -0.53(-0.88%)
Jun 15, 2006 59.10 60.11 59.00 59.98 45,100 +1.98(+3.41%)
Jun 14, 2006 58.25 58.40 57.54 58.00 38,800 +0.67(+1.17%)
Jun 13, 2006 57.82 58.25 57.05 57.33 69,800 -1.60(-2.72%)
Jun 12, 2006 59.90 59.95 58.74 58.93 32,200 -0.86(-1.44%)
Jun 09, 2006 60.35 60.35 59.39 59.79 21,800 +0.10(+0.17%)
Jun 08, 2006 59.60 59.94 58.70 59.69 89,700 -1.32(-2.16%)
Jun 07, 2006 61.45 61.94 61.01 61.01 48,800 -0.78(-1.26%)
Jun 06, 2006 61.82 61.86 61.00 61.79 44,700 -0.56(-0.90%)
Jun 05, 2006 63.42 63.42 62.30 62.35 55,600 -1.30(-2.04%)
Jun 02, 2006 63.72 63.72 63.26 63.65 31,100 +0.62(+0.98%)
Jun 01, 2006 62.10 63.08 62.10 63.03 18,000 +0.64(+1.03%)
May 31, 2006 62.40 62.75 62.14 62.39 76,700 +0.10(+0.16%)
May 30, 2006 62.85 62.85 62.24 62.29 56,700 -0.71(-1.13%)
May 26, 2006 62.93 63.00 62.60 63.00 33,400 +0.55(+0.88%)
May 25, 2006 61.85 62.57 61.70 62.45 41,400 +0.77(+1.25%)
May 24, 2006 62.05 62.06 60.90 61.68 51,100 -0.42(-0.68%)
May 23, 2006 62.15 62.83 62.10 62.10 69,500 +0.24(+0.39%)
May 22, 2006 61.70 62.09 61.32 61.86 271,000 -1.24(-1.97%)
May 19, 2006 62.70 63.10 62.40 63.10 37,900 +0.60(+0.96%)
May 18, 2006 63.00 63.38 62.44 62.50 149,000 -0.46(-0.73%)
May 17, 2006 64.65 64.65 62.80 62.96 100,400 -1.88(-2.90%)
May 16, 2006 65.06 65.20 64.69 64.84 76,100 +0.02(+0.03%)
May 15, 2006 64.80 65.12 64.57 64.82 39,800 -0.64(-0.98%)
May 12, 2006 66.25 66.25 65.38 65.46 30,900 -0.86(-1.30%)
May 11, 2006 67.10 67.10 66.32 66.32 57,400 -0.76(-1.13%)
May 10, 2006 67.20 67.28 67.00 67.08 49,100 -0.19(-0.28%)
May 09, 2006 67.00 67.27 66.90 67.27 42,100 +0.37(+0.55%)
May 08, 2006 67.26 67.26 66.74 66.90 66,700 -0.16(-0.24%)
May 05, 2006 66.40 67.21 66.37 67.06 534,400 +1.23(+1.87%)
May 04, 2006 65.35 65.87 65.35 65.83 28,300 +0.48(+0.73%)
May 03, 2006 65.44 65.53 65.12 65.35 74,500 -0.18(-0.27%)
May 02, 2006 65.68 65.80 65.53 65.53 999,200 +0.73(+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.