EAFE Value Ishares MSCI ETF (NY: EFV )

54.88 -0.31 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 33.68 33.72 33.54 33.54 3,895,775 -0.02(-0.07%)
Nov 29, 2016 33.37 33.66 33.34 33.56 3,011,500 +0.14(+0.42%)
Nov 28, 2016 33.51 33.51 33.36 33.42 472,336 -0.18(-0.54%)
Nov 25, 2016 33.63 33.63 33.53 33.60 248,320 +0.07(+0.20%)
Nov 23, 2016 33.54 33.54 33.54 0 -0.14(-0.41%)
Nov 22, 2016 33.59 33.68 33.51 33.68 437,577 +0.16(+0.48%)
Nov 21, 2016 33.32 33.51 33.32 33.51 607,267 +0.34(+1.01%)
Nov 18, 2016 33.23 33.32 33.10 33.18 329,649 -0.39(-1.15%)
Nov 17, 2016 33.47 33.63 33.41 33.57 392,191 +0.17(+0.50%)
Nov 16, 2016 33.43 33.53 33.34 33.40 328,732 -0.39(-1.14%)
Nov 15, 2016 33.47 33.78 33.46 33.78 5,418,117 +0.19(+0.56%)
Nov 14, 2016 33.46 33.63 33.42 33.59 415,153 -0.09(-0.28%)
Nov 11, 2016 33.65 33.76 33.46 33.69 1,503,296 -0.07(-0.22%)
Nov 10, 2016 33.88 33.99 33.54 33.76 1,971,675 +0.09(+0.28%)
Nov 09, 2016 33.28 33.81 33.28 33.67 459,376 +0.06(+0.17%)
Nov 08, 2016 33.35 33.70 33.34 33.61 138,816 +0.12(+0.35%)
Nov 07, 2016 33.41 33.49 33.33 33.49 219,973 +0.54(+1.64%)
Nov 04, 2016 33.03 33.15 32.94 32.95 309,021 -0.37(-1.12%)
Nov 03, 2016 33.43 33.50 33.24 33.32 515,086 +0.04(+0.11%)
Nov 02, 2016 33.49 33.56 33.24 33.29 257,785 -0.26(-0.78%)
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.