EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.21 55.21 55.21 0 +0.02(+0.03%)
Dec 28, 2017 55.16 55.34 55.10 55.19 350,607 +0.10(+0.18%)
Dec 27, 2017 55.02 55.19 55.02 55.09 324,164 +0.05(+0.09%)
Dec 26, 2017 54.97 55.10 54.88 55.04 223,507 +0.01(+0.02%)
Dec 22, 2017 54.96 55.03 54.85 55.03 306,607 +0.08(+0.15%)
Dec 21, 2017 54.85 55.08 54.78 54.95 395,683 +0.17(+0.31%)
Dec 20, 2017 54.90 54.93 54.74 54.78 488,482 -0.01(-0.02%)
Dec 19, 2017 54.86 55.01 54.68 54.79 830,807 -0.98(-1.76%)
Dec 18, 2017 55.78 55.93 55.71 55.77 1,002,023 +0.51(+0.92%)
Dec 15, 2017 55.20 55.32 55.10 55.26 290,046 -0.08(-0.14%)
Dec 14, 2017 55.61 55.68 55.34 55.34 257,871 -0.37(-0.66%)
Dec 13, 2017 55.61 55.82 55.55 55.71 5,184,151 +0.25(+0.45%)
Dec 12, 2017 55.34 55.49 55.27 55.46 229,200 +0.14(+0.25%)
Dec 11, 2017 55.19 55.37 55.19 55.32 298,942 +0.12(+0.22%)
Dec 08, 2017 55.13 55.20 54.99 55.20 499,514 +0.36(+0.66%)
Dec 07, 2017 54.63 54.92 54.63 54.84 273,478 +0.19(+0.35%)
Dec 06, 2017 54.58 54.75 54.58 54.65 480,427 -0.20(-0.36%)
Dec 05, 2017 54.96 55.11 54.81 54.85 347,121 -0.13(-0.24%)
Dec 04, 2017 55.22 55.26 54.98 54.98 259,768 -0.22(-0.40%)
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.