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 (%)
May 31, 2018 53.66 53.66 53.25 53.53 860,683 -0.35(-0.65%)
May 30, 2018 53.48 53.94 53.39 53.88 245,214 +0.80(+1.51%)
May 29, 2018 53.36 53.50 52.85 53.08 278,976 -1.26(-2.32%)
May 25, 2018 54.34 54.34 54.34 0 -0.57(-1.04%)
May 24, 2018 54.97 54.98 54.55 54.91 212,589 -0.35(-0.63%)
May 23, 2018 55.22 55.26 54.96 55.26 718,949 -0.70(-1.25%)
May 22, 2018 56.12 56.14 55.88 55.96 6,470,082 +0.06(+0.11%)
May 21, 2018 55.92 55.93 55.76 55.90 2,205,281 +0.25(+0.45%)
May 18, 2018 55.73 55.82 55.63 55.65 4,525,960 -0.33(-0.59%)
May 17, 2018 55.98 56.17 55.82 55.98 4,378,829 +0.01(+0.02%)
May 16, 2018 55.84 56.01 55.77 55.97 237,189 -0.07(-0.12%)
May 15, 2018 55.88 56.16 55.78 56.04 218,499 -0.34(-0.60%)
May 14, 2018 56.51 56.51 56.31 56.38 227,543 +0.07(+0.12%)
May 11, 2018 56.38 56.43 56.27 56.31 369,288 +0.11(+0.20%)
May 10, 2018 56.01 56.22 55.89 56.20 178,905 +0.38(+0.68%)
May 09, 2018 55.62 55.92 55.53 55.82 199,146 +0.17(+0.31%)
May 08, 2018 55.48 55.65 55.34 55.65 282,191 -0.05(-0.08%)
May 07, 2018 55.72 55.84 55.62 55.70 576,041 -0.05(-0.10%)
May 04, 2018 55.14 55.80 55.08 55.75 196,516 +0.14(+0.25%)
May 03, 2018 55.62 55.72 55.20 55.61 368,946 +0.04(+0.07%)
May 02, 2018 55.77 55.92 55.51 55.57 571,132 -0.10(-0.18%)
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.