EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -1.73 (-3.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 59.70 59.75 59.57 59.71 247,051 -0.03(-0.05%)
May 29, 2014 59.63 59.77 59.53 59.74 82,629 +0.31(+0.52%)
May 28, 2014 59.42 59.50 59.32 59.43 73,036 -0.20(-0.34%)
May 27, 2014 59.59 59.69 59.41 59.63 189,463 +0.34(+0.57%)
May 23, 2014 59.05 59.29 59.29 59.29 100,300 +0.20(+0.34%)
May 22, 2014 58.99 59.10 58.97 59.09 149,274 +0.07(+0.12%)
May 21, 2014 58.85 59.07 58.79 59.02 320,759 +0.43(+0.73%)
May 20, 2014 58.75 58.77 58.41 58.59 111,661 -0.46(-0.78%)
May 19, 2014 58.84 59.07 58.82 59.05 130,093 -0.13(-0.22%)
May 16, 2014 59.08 59.18 58.96 59.18 160,467 +0.17(+0.29%)
May 15, 2014 59.23 59.23 58.85 59.01 126,395 -0.31(-0.52%)
May 14, 2014 59.36 59.46 59.21 59.32 149,779 -0.10(-0.17%)
May 13, 2014 59.34 59.42 59.25 59.42 102,838 +0.02(+0.03%)
May 12, 2014 59.24 59.41 59.17 59.40 189,684 +0.38(+0.64%)
May 09, 2014 59.03 59.05 58.78 59.02 85,278 -0.05(-0.08%)
May 08, 2014 59.09 59.36 58.98 59.07 232,359 +0.06(+0.10%)
May 07, 2014 58.90 59.02 58.65 59.01 145,790 +0.18(+0.31%)
May 06, 2014 58.91 58.97 58.74 58.83 579,018 -0.12(-0.20%)
May 05, 2014 58.56 58.98 58.45 58.95 132,837 -0.01(-0.02%)
May 02, 2014 58.80 59.10 58.80 58.96 82,265 -0.11(-0.19%)
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.