EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.27 46.39 46.17 46.26 6,293,524 +0.11(+0.24%)
May 27, 2021 46.21 46.29 46.07 46.15 6,272,676 +0.14(+0.30%)
May 26, 2021 45.90 46.10 45.90 46.01 12,773,887 -0.03(-0.07%)
May 25, 2021 46.28 46.28 45.97 46.05 1,527,488 -0.16(-0.35%)
May 24, 2021 46.09 46.27 46.01 46.21 1,549,599 +0.23(+0.50%)
May 21, 2021 45.96 46.07 45.81 45.98 2,315,246 +0.03(+0.07%)
May 20, 2021 45.75 46.00 45.63 45.95 1,955,870 +0.45(+1.00%)
May 19, 2021 45.47 45.71 45.17 45.49 9,624,311 -0.58(-1.27%)
May 18, 2021 46.40 46.40 46.06 46.07 1,652,587 +0.09(+0.19%)
May 17, 2021 45.80 46.10 45.75 45.99 2,251,968 -0.05(-0.11%)
May 14, 2021 45.82 46.11 45.76 46.04 1,397,081 +0.66(+1.46%)
May 13, 2021 44.98 45.48 44.98 45.38 2,729,355 +0.32(+0.70%)
May 12, 2021 45.43 45.63 44.93 45.06 3,850,808 -0.56(-1.22%)
May 11, 2021 45.46 45.78 45.38 45.62 2,833,256 -0.64(-1.37%)
May 10, 2021 46.50 46.63 46.22 46.26 2,129,885 +0.01(+0.02%)
May 07, 2021 45.84 46.26 45.75 46.25 2,587,414 +0.51(+1.11%)
May 06, 2021 45.41 45.77 45.28 45.74 2,126,149 +0.53(+1.18%)
May 05, 2021 45.14 45.29 44.95 45.21 1,917,775 +0.61(+1.37%)
May 04, 2021 44.64 44.83 44.33 44.60 3,354,986 -0.49(-1.08%)
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.