EAFE Value Ishares MSCI ETF (NY: EFV )

49.47 USD -0.20 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.02 50.16 49.88 50.09 673,527 +0.03(+0.06%)
Apr 29, 2019 49.92 50.10 49.87 50.06 202,891 +0.17(+0.34%)
Apr 26, 2019 49.76 49.91 49.73 49.89 262,300 +0.19(+0.38%)
Apr 25, 2019 49.59 49.72 49.53 49.70 390,282 -0.04(-0.08%)
Apr 24, 2019 49.93 49.93 49.70 49.74 461,416 -0.66(-1.31%)
Apr 23, 2019 50.24 50.42 50.21 50.40 261,924 +0.01(+0.02%)
Apr 22, 2019 50.38 50.47 50.33 50.39 300,927 -0.08(-0.16%)
Apr 18, 2019 50.50 50.55 50.37 50.47 339,500 -0.11(-0.22%)
Apr 17, 2019 50.74 50.74 50.50 50.58 390,889 +0.19(+0.38%)
Apr 16, 2019 50.50 50.54 50.38 50.39 268,042 +0.06(+0.12%)
Apr 15, 2019 50.40 50.40 50.22 50.33 263,654 +0.01(+0.02%)
Apr 12, 2019 50.29 50.38 50.22 50.32 285,300 +0.40(+0.80%)
Apr 11, 2019 50.00 50.03 49.80 49.92 385,576 -0.07(-0.14%)
Apr 10, 2019 49.90 50.04 49.86 49.99 386,607 +0.13(+0.26%)
Apr 09, 2019 50.07 50.07 49.83 49.86 246,364 -0.30(-0.60%)
Apr 08, 2019 50.18 50.18 50.01 50.16 275,052 -0.02(-0.04%)
Apr 05, 2019 50.03 50.18 49.96 50.18 539,500 +0.11(+0.22%)
Apr 04, 2019 50.02 50.09 49.94 50.07 505,054 -0.04(-0.08%)
Apr 03, 2019 50.05 50.24 50.02 50.11 387,904 +0.39(+0.78%)
Apr 02, 2019 49.63 49.74 49.51 49.72 846,849 +0.12(+0.24%)
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.