EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -0.38 (-0.77%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.18 40.25 39.68 40.15 104,799 +0.18(+0.45%)
May 30, 2012 40.20 40.23 39.93 39.97 157,475 -0.85(-2.08%)
May 29, 2012 40.89 41.08 40.54 40.82 143,294 +0.29(+0.72%)
May 25, 2012 40.48 40.76 40.43 40.53 115,270 -0.13(-0.32%)
May 24, 2012 40.88 40.98 40.42 40.66 97,521 -0.23(-0.56%)
May 23, 2012 40.78 40.89 40.23 40.89 120,422 -0.41(-0.99%)
May 22, 2012 41.47 41.73 41.11 41.30 67,596 -0.09(-0.22%)
May 21, 2012 40.85 41.40 40.81 41.39 81,879 +0.87(+2.14%)
May 18, 2012 41.06 41.06 40.49 40.52 246,929 -0.34(-0.83%)
May 17, 2012 41.23 41.35 40.86 40.86 91,276 -0.43(-1.04%)
May 16, 2012 41.85 42.03 41.29 41.29 631,182 -0.56(-1.34%)
May 15, 2012 42.25 42.37 41.78 41.85 361,600 -0.63(-1.48%)
May 14, 2012 42.66 42.73 42.46 42.48 89,943 -0.84(-1.94%)
May 11, 2012 43.05 43.69 43.05 43.32 67,858 -0.30(-0.69%)
May 10, 2012 43.80 43.87 43.54 43.62 142,311 +0.26(+0.60%)
May 09, 2012 43.05 43.52 42.84 43.36 71,847 -0.53(-1.21%)
May 08, 2012 43.98 44.02 43.42 43.89 150,370 -0.56(-1.26%)
May 07, 2012 44.09 44.49 44.09 44.45 241,034 +0.33(+0.75%)
May 04, 2012 44.50 44.52 44.06 44.12 85,280 -0.57(-1.28%)
May 03, 2012 44.99 45.00 44.60 44.69 90,003 -0.44(-0.97%)
May 02, 2012 44.94 45.18 44.76 45.13 105,870 -0.45(-0.99%)
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.