EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.18 50.38 50.09 50.30 571,443 -0.09(-0.18%)
Mar 30, 2017 50.39 50.52 50.34 50.39 242,111 -0.14(-0.28%)
Mar 29, 2017 50.27 50.53 50.21 50.53 212,675 +0.02(+0.04%)
Mar 28, 2017 50.30 50.60 50.30 50.51 1,305,049 +0.22(+0.44%)
Mar 27, 2017 49.99 50.32 49.97 50.29 252,784 +0.13(+0.26%)
Mar 24, 2017 50.17 50.22 50.02 50.16 1,280,623 +0.12(+0.24%)
Mar 23, 2017 49.85 50.20 49.85 50.04 482,813 +0.04(+0.08%)
Mar 22, 2017 49.75 50.02 49.73 50.00 391,054 -0.06(-0.12%)
Mar 21, 2017 50.75 50.76 50.00 50.06 464,036 -0.20(-0.39%)
Mar 20, 2017 50.38 50.46 50.18 50.26 681,848 -0.14(-0.28%)
Mar 17, 2017 50.40 50.54 50.27 50.40 1,816,735 +0.09(+0.18%)
Mar 16, 2017 50.30 50.34 50.16 50.31 378,800 +0.27(+0.54%)
Mar 15, 2017 49.41 50.06 49.35 50.04 741,920 +0.80(+1.62%)
Mar 14, 2017 49.31 49.36 49.16 49.24 1,422,090 -0.50(-1.01%)
Mar 13, 2017 49.65 49.79 49.65 49.74 2,743,010 +0.12(+0.24%)
Mar 10, 2017 49.47 49.64 49.39 49.62 419,107 +0.48(+0.98%)
Mar 09, 2017 49.14 49.22 49.00 49.14 1,534,132 +0.22(+0.45%)
Mar 08, 2017 49.20 49.21 48.90 48.92 601,260 -0.18(-0.37%)
Mar 07, 2017 49.05 49.22 49.01 49.10 375,925 -0.17(-0.35%)
Mar 06, 2017 49.28 49.31 49.15 49.27 786,994 -0.20(-0.40%)
Mar 03, 2017 49.25 49.50 49.18 49.47 273,825 +0.43(+0.88%)
Mar 02, 2017 49.19 49.28 49.02 49.04 511,940 -0.35(-0.71%)
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.