EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.58 33.95 33.52 33.84 1,423,131 -0.04(-0.13%)
Jun 29, 2020 33.74 33.96 33.57 33.88 3,052,734 +0.38(+1.14%)
Jun 26, 2020 33.99 34.03 33.47 33.50 1,224,458 -0.64(-1.88%)
Jun 25, 2020 33.64 34.15 33.48 34.14 1,428,744 +0.42(+1.26%)
Jun 24, 2020 34.18 34.24 33.58 33.72 2,402,916 -0.96(-2.76%)
Jun 23, 2020 34.89 34.96 34.62 34.68 1,642,196 +0.25(+0.71%)
Jun 22, 2020 34.20 34.43 34.07 34.43 1,266,809 +0.41(+1.22%)
Jun 19, 2020 34.68 34.68 33.95 34.02 2,767,849 -0.31(-0.91%)
Jun 18, 2020 34.18 34.42 34.13 34.33 1,540,363 -0.19(-0.56%)
Jun 17, 2020 34.74 34.76 34.42 34.52 2,811,683 -0.07(-0.20%)
Jun 16, 2020 34.82 34.96 34.13 34.59 11,729,125 +0.51(+1.49%)
Jun 15, 2020 33.20 34.15 33.08 34.08 2,837,123 +0.12(+0.36%)
Jun 12, 2020 34.22 34.34 33.47 33.96 3,919,727 +0.65(+1.96%)
Jun 11, 2020 34.34 34.44 33.22 33.31 3,225,499 -2.27(-6.39%)
Jun 10, 2020 35.83 35.93 35.45 35.58 6,928,521 -0.30(-0.84%)
Jun 09, 2020 35.76 35.99 35.65 35.88 5,227,542 -0.63(-1.72%)
Jun 08, 2020 36.27 36.52 36.00 36.51 4,961,957 +0.65(+1.82%)
Jun 05, 2020 35.80 36.10 35.76 35.86 5,576,798 +1.03(+2.95%)
Jun 04, 2020 34.80 35.09 34.70 34.83 3,857,684 -0.19(-0.55%)
Jun 03, 2020 34.57 35.16 34.57 35.02 2,076,100 +1.02(+3.00%)
Jun 02, 2020 33.84 34.09 33.76 34.00 4,597,493 +0.53(+1.57%)
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.