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 (%)
Apr 30, 2015 50.15 50.27 49.90 49.98 450,261 -0.51(-1.00%)
Apr 29, 2015 50.53 50.63 50.27 50.48 303,940 -0.35(-0.69%)
Apr 28, 2015 50.64 50.83 50.47 50.83 120,231 +0.17(+0.34%)
Apr 27, 2015 50.68 50.91 50.60 50.66 183,082 +0.25(+0.50%)
Apr 24, 2015 50.37 50.50 50.16 50.41 170,663 +0.33(+0.67%)
Apr 23, 2015 49.64 50.17 49.62 50.08 100,668 +0.23(+0.47%)
Apr 22, 2015 49.73 49.87 49.53 49.84 121,564 +0.14(+0.29%)
Apr 21, 2015 49.42 49.84 49.65 49.70 186,096 +0.28(+0.57%)
Apr 20, 2015 49.37 49.59 49.35 49.42 160,508 +0.06(+0.13%)
Apr 17, 2015 49.37 49.41 49.14 49.35 244,386 -0.54(-1.09%)
Apr 16, 2015 49.85 50.02 49.60 49.90 210,602 +0.15(+0.31%)
Apr 15, 2015 49.64 49.81 49.43 49.74 180,188 +0.27(+0.55%)
Apr 14, 2015 49.31 49.49 49.31 49.47 447,491 +0.47(+0.97%)
Apr 13, 2015 49.19 49.24 48.92 49.00 700,674 -0.28(-0.56%)
Apr 10, 2015 49.27 49.39 49.17 49.27 1,634,445 -0.12(-0.24%)
Apr 09, 2015 49.44 49.44 49.17 49.39 184,121 +0.00(+0.00%)
Apr 08, 2015 49.73 49.77 49.21 49.39 273,530 +0.07(+0.15%)
Apr 07, 2015 49.57 49.68 49.29 49.32 227,303 +0.00(+0.00%)
Apr 06, 2015 49.09 49.60 48.88 49.32 233,571 +0.50(+1.02%)
Apr 02, 2015 48.74 48.82 48.82 48.82 180,069 +0.39(+0.80%)
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.