EAFE Value Ishares MSCI ETF (NY: EFV )

51.62 USD -0.42 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.69 51.90 51.50 51.62 1,746,032 -0.42(-0.81%)
Jul 29, 2021 52.24 52.24 52.04 52.04 1,652,645 +0.32(+0.62%)
Jul 28, 2021 51.58 51.84 51.40 51.72 2,246,148 +0.17(+0.33%)
Jul 27, 2021 51.40 51.60 51.24 51.55 1,935,180 -0.16(-0.31%)
Jul 26, 2021 51.37 51.72 51.30 51.71 3,396,960 +0.34(+0.66%)
Jul 23, 2021 51.28 51.42 51.21 51.37 7,615,721 +0.27(+0.53%)
Jul 22, 2021 51.43 51.43 50.96 51.10 1,113,515 +0.00(+0.00%)
Jul 21, 2021 50.72 51.18 50.66 51.10 1,119,163 +0.87(+1.73%)
Jul 20, 2021 49.79 50.37 49.59 50.23 2,826,272 +0.43(+0.86%)
Jul 19, 2021 50.18 50.18 49.57 49.80 2,258,649 -1.18(-2.31%)
Jul 16, 2021 51.51 51.51 50.92 50.98 1,611,011 -0.46(-0.89%)
Jul 15, 2021 51.43 51.52 51.28 51.44 2,059,026 -0.47(-0.91%)
Jul 14, 2021 52.10 52.12 51.84 51.91 1,439,148 +0.07(+0.14%)
Jul 13, 2021 52.07 52.11 51.78 51.84 1,598,826 -0.33(-0.63%)
Jul 12, 2021 51.94 52.19 51.79 52.17 1,822,414 +0.12(+0.23%)
Jul 09, 2021 51.75 52.09 51.59 52.05 2,039,269 +1.13(+2.22%)
Jul 08, 2021 50.86 51.09 50.68 50.92 1,856,509 -0.75(-1.45%)
Jul 07, 2021 51.65 51.75 51.41 51.67 1,485,873 +0.12(+0.23%)
Jul 06, 2021 52.09 52.09 51.35 51.55 2,314,721 -0.47(-0.90%)
Jul 02, 2021 51.99 52.09 51.76 52.02 1,327,377 +0.11(+0.21%)
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.