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 29, 2020 32.77 32.79 32.35 32.72 8,482,734 -0.30(-0.91%)
May 28, 2020 33.15 33.39 33.02 33.02 3,853,084 +0.21(+0.64%)
May 27, 2020 32.78 32.87 32.48 32.81 4,573,597 +0.81(+2.53%)
May 26, 2020 31.97 32.20 31.97 32.00 6,764,635 +1.09(+3.54%)
May 22, 2020 30.90 31.07 30.74 30.91 3,453,623 -0.18(-0.56%)
May 21, 2020 31.19 31.41 30.96 31.08 4,888,765 -0.35(-1.12%)
May 20, 2020 31.34 31.61 31.29 31.44 2,523,967 +0.58(+1.90%)
May 19, 2020 31.08 31.22 30.85 30.85 1,890,399 -0.50(-1.60%)
May 18, 2020 30.75 31.41 30.75 31.35 2,462,544 +1.40(+4.66%)
May 15, 2020 29.80 30.07 29.73 29.96 2,519,342 +0.05(+0.18%)
May 14, 2020 29.39 29.94 29.20 29.90 2,319,468 -0.30(-1.01%)
May 13, 2020 30.66 30.71 30.06 30.21 1,194,882 -0.42(-1.36%)
May 12, 2020 31.13 31.17 30.58 30.63 8,592,640 -0.44(-1.43%)
May 11, 2020 30.93 31.17 30.89 31.07 1,429,596 -0.15(-0.48%)
May 08, 2020 30.88 31.23 30.88 31.22 1,395,379 +0.57(+1.85%)
May 07, 2020 30.52 30.78 30.47 30.65 1,070,849 +0.38(+1.27%)
May 06, 2020 30.68 30.78 30.25 30.27 940,490 -0.28(-0.90%)
May 05, 2020 30.66 30.87 30.47 30.54 1,003,092 +0.13(+0.44%)
May 04, 2020 30.20 30.42 30.09 30.41 1,262,339 -0.08(-0.25%)
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.