EAFE Value Ishares MSCI ETF (NY: EFV )

52.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 52.46 52.46 52.06 52.10 1,650,152 -0.30(-0.57%)
Jun 22, 2021 52.33 52.54 52.13 52.40 1,411,908 +0.01(+0.02%)
Jun 21, 2021 51.93 52.45 51.82 52.39 2,173,918 +0.78(+1.51%)
Jun 18, 2021 51.86 51.94 51.60 51.61 2,215,273 -1.41(-2.66%)
Jun 17, 2021 53.30 53.37 52.76 53.02 1,958,383 -0.42(-0.79%)
Jun 16, 2021 53.88 53.92 53.31 53.44 1,994,126 -0.39(-0.72%)
Jun 15, 2021 53.80 53.84 53.72 53.83 7,093,595 -0.01(-0.02%)
Jun 14, 2021 53.76 53.85 53.65 53.84 2,764,031 +0.09(+0.17%)
Jun 11, 2021 53.72 53.77 53.58 53.75 1,086,362 +0.12(+0.22%)
Jun 10, 2021 53.75 53.85 53.58 53.63 1,744,480 -0.82(-1.51%)
Jun 09, 2021 54.64 54.64 54.41 54.45 1,522,087 -0.20(-0.37%)
Jun 08, 2021 54.74 54.77 54.50 54.65 1,943,611 -0.09(-0.16%)
Jun 07, 2021 54.79 54.79 54.65 54.74 1,431,275 +0.12(+0.21%)
Jun 04, 2021 54.61 54.66 54.49 54.62 1,492,687 +0.37(+0.67%)
Jun 03, 2021 54.24 54.33 54.12 54.26 1,587,054 -0.20(-0.37%)
Jun 02, 2021 54.38 54.53 54.24 54.46 2,057,993 +0.36(+0.67%)
Jun 01, 2021 54.33 54.33 54.08 54.10 3,407,051 +0.19(+0.35%)
May 28, 2021 53.92 54.06 53.80 53.91 5,400,870 +0.13(+0.24%)
May 27, 2021 53.85 53.94 53.68 53.78 5,382,979 +0.16(+0.30%)
May 26, 2021 53.49 53.72 53.49 53.62 10,962,077 -0.04(-0.07%)
May 25, 2021 53.93 53.93 53.56 53.66 1,310,834 -0.19(-0.35%)
May 24, 2021 53.71 53.92 53.62 53.85 1,329,809 +0.27(+0.50%)
May 21, 2021 53.56 53.68 53.38 53.58 1,986,859 +0.04(+0.07%)
May 20, 2021 53.31 53.60 53.17 53.54 1,678,456 +0.53(+1.00%)
May 19, 2021 52.98 53.27 52.63 53.01 8,259,228 -0.68(-1.27%)
May 18, 2021 54.07 54.07 53.67 53.69 1,418,189 +0.10(+0.19%)
May 17, 2021 53.37 53.72 53.31 53.59 1,932,556 -0.06(-0.11%)
May 14, 2021 53.39 53.73 53.33 53.65 1,198,924 +0.77(+1.46%)
May 13, 2021 52.41 52.99 52.41 52.88 2,342,232 +0.37(+0.70%)
May 12, 2021 52.94 53.17 52.36 52.51 3,304,621 -0.65(-1.22%)
May 11, 2021 52.97 53.35 52.88 53.16 2,431,396 -0.74(-1.37%)
May 10, 2021 54.19 54.34 53.86 53.90 1,827,789 +0.01(+0.02%)
May 07, 2021 53.42 53.90 53.31 53.89 2,220,423 +0.59(+1.11%)
May 06, 2021 52.92 53.33 52.76 53.30 1,824,583 +0.62(+1.18%)
May 05, 2021 52.60 52.78 52.38 52.68 1,645,764 +0.71(+1.37%)
May 04, 2021 52.02 52.24 51.65 51.97 2,879,125 -0.57(-1.08%)
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.