EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.94 47.15 46.94 47.01 862,617 +0.00(+0.00%)
Feb 27, 2017 46.88 47.04 46.81 47.01 456,994 -0.02(-0.04%)
Feb 24, 2017 46.80 47.05 46.80 47.03 345,085 -0.40(-0.83%)
Feb 23, 2017 47.50 47.55 47.29 47.42 641,143 +0.05(+0.10%)
Feb 22, 2017 47.10 47.38 47.07 47.38 1,712,881 -0.03(-0.06%)
Feb 21, 2017 47.22 47.41 47.20 47.41 216,528 +0.24(+0.51%)
Feb 17, 2017 47.16 47.16 47.16 0 -0.38(-0.79%)
Feb 16, 2017 47.45 47.54 47.36 47.54 521,311 +0.09(+0.18%)
Feb 15, 2017 47.09 47.45 47.09 47.45 1,357,830 +0.18(+0.39%)
Feb 14, 2017 47.15 47.27 46.95 47.27 489,439 +0.07(+0.14%)
Feb 13, 2017 47.19 47.31 47.15 47.20 511,810 +0.19(+0.41%)
Feb 10, 2017 46.89 47.02 46.85 47.01 546,549 +0.14(+0.31%)
Feb 09, 2017 46.72 46.93 46.72 46.87 631,853 +0.14(+0.31%)
Feb 08, 2017 46.62 46.74 46.48 46.72 2,288,652 +0.01(+0.02%)
Feb 07, 2017 46.71 46.74 46.62 46.71 278,183 -0.13(-0.27%)
Feb 06, 2017 46.79 46.84 46.66 46.84 379,844 -0.40(-0.86%)
Feb 03, 2017 47.12 47.28 47.06 47.24 648,807 +0.21(+0.45%)
Feb 02, 2017 47.02 47.10 46.89 47.03 1,102,855 +0.02(+0.04%)
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.