Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE Value Ishares MSCI ETF (NY: EFV )

56.32 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.25 40.42 40.11 40.24 25,383 -0.29(-0.71%)
Sep 29, 2005 40.30 40.60 40.22 40.53 25,653 +0.36(+0.88%)
Sep 28, 2005 40.08 40.22 40.08 40.17 59,947 +0.42(+1.06%)
Sep 27, 2005 39.72 39.79 39.56 39.75 19,577 -0.14(-0.35%)
Sep 26, 2005 39.76 39.91 39.67 39.89 11,341 +0.59(+1.49%)
Sep 23, 2005 39.31 39.44 39.29 39.31 25,248 -0.20(-0.51%)
Sep 22, 2005 39.60 39.60 39.44 39.51 12,421 -0.13(-0.34%)
Sep 21, 2005 39.82 39.82 39.58 39.64 29,163 +0.05(+0.13%)
Sep 20, 2005 39.85 39.94 39.55 39.59 13,231 -0.01(-0.04%)
Sep 19, 2005 39.67 39.67 39.55 39.60 16,337 -0.24(-0.61%)
Sep 16, 2005 39.71 39.85 39.62 39.85 8,236 +0.38(+0.96%)
Sep 15, 2005 39.59 39.59 39.42 39.47 31,593 +0.07(+0.17%)
Sep 14, 2005 39.59 39.62 39.39 39.40 8,506 -0.05(-0.13%)
Sep 13, 2005 39.48 39.48 39.37 39.45 24,708 -0.20(-0.50%)
Sep 12, 2005 39.73 39.73 39.65 39.65 8,911 -0.38(-0.94%)
Sep 09, 2005 39.83 40.04 39.83 40.03 11,476 +0.44(+1.12%)
Sep 08, 2005 39.67 39.67 39.50 39.59 5,400 -0.24(-0.60%)
Sep 07, 2005 39.79 39.88 39.79 39.82 9,316 -0.10(-0.24%)
Sep 06, 2005 39.88 39.92 39.77 39.92 4,050 +0.44(+1.13%)
Sep 02, 2005 39.41 39.54 39.39 39.48 19,982 +0.13(+0.32%)
Sep 01, 2005 39.22 39.35 39.19 39.35 3,375 +0.59(+1.51%)
Aug 31, 2005 38.31 38.77 38.31 38.77 8,641 +0.67(+1.77%)
Aug 30, 2005 38.05 38.09 37.94 38.09 8,911 -0.02(-0.06%)
Aug 29, 2005 38.10 38.18 38.08 38.11 29,433 -0.10(-0.27%)
Aug 26, 2005 38.51 38.51 38.22 38.22 3,645 -0.19(-0.50%)
Aug 25, 2005 38.40 38.42 38.40 38.41 4,725 +0.08(+0.21%)
Aug 24, 2005 38.41 38.57 38.33 38.33 15,121 -0.24(-0.63%)
Aug 23, 2005 38.57 38.60 38.44 38.57 6,480 -0.14(-0.36%)
Aug 22, 2005 38.80 38.86 38.67 38.71 9,181 +0.33(+0.85%)
Aug 19, 2005 38.35 38.42 38.35 38.39 3,105 +0.16(+0.41%)
Aug 18, 2005 38.18 38.24 38.15 38.23 5,400 -0.46(-1.19%)
Aug 17, 2005 38.60 38.78 38.60 38.69 6,615 -0.15(-0.38%)
Aug 16, 2005 38.97 38.98 38.83 38.84 14,851 -0.37(-0.94%)
Aug 15, 2005 39.01 39.24 38.97 39.21 29,298 -0.01(-0.04%)
Aug 12, 2005 39.11 39.25 39.09 39.22 22,952 -0.20(-0.51%)
Aug 11, 2005 39.14 39.42 39.14 39.42 66,158 +0.71(+1.84%)
Aug 10, 2005 39.04 39.07 38.71 38.71 7,290 +0.27(+0.71%)
Aug 09, 2005 38.28 38.50 38.28 38.44 13,096 +0.42(+1.11%)
Aug 08, 2005 38.23 38.23 38.02 38.02 4,185 +0.22(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.