EAFE Value Ishares MSCI ETF (NY: EFV )

47.97 +0.33 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.14 48.14 47.60 47.81 890,700 -0.82(-1.69%)
Jan 30, 2020 48.23 48.65 48.15 48.63 434,718 +0.00(+0.00%)
Jan 29, 2020 48.74 48.83 48.60 48.63 1,399,093 -0.04(-0.08%)
Jan 28, 2020 48.43 48.72 48.40 48.67 475,443 +0.45(+0.93%)
Jan 27, 2020 48.34 48.49 48.19 48.22 1,217,087 -1.00(-2.03%)
Jan 24, 2020 49.64 49.66 49.12 49.22 479,200 -0.29(-0.59%)
Jan 23, 2020 49.39 49.53 49.16 49.51 342,125 -0.09(-0.18%)
Jan 22, 2020 49.75 49.75 49.54 49.60 659,434 -0.06(-0.12%)
Jan 21, 2020 49.83 49.89 49.64 49.66 1,449,837 -0.43(-0.86%)
Jan 17, 2020 50.06 50.09 49.96 50.09 289,300 +0.12(+0.24%)
Jan 16, 2020 49.87 49.97 49.75 49.97 329,326 +0.25(+0.50%)
Jan 15, 2020 49.73 49.83 49.68 49.72 716,201 -0.18(-0.36%)
Jan 14, 2020 49.81 49.96 49.79 49.90 453,834 -0.07(-0.14%)
Jan 13, 2020 49.76 49.97 49.64 49.97 514,010 +0.17(+0.34%)
Jan 10, 2020 49.94 50.00 49.74 49.80 829,800 -0.20(-0.40%)
Jan 09, 2020 49.99 50.11 49.89 50.00 437,628 +0.02(+0.04%)
Jan 08, 2020 49.80 50.11 49.80 49.98 489,073 +0.12(+0.24%)
Jan 07, 2020 49.96 49.99 49.84 49.86 349,740 -0.19(-0.38%)
Jan 06, 2020 49.75 50.07 49.75 50.05 545,869 +0.20(+0.40%)
Jan 03, 2020 49.78 50.13 49.61 49.85 660,800 -0.60(-1.19%)
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.