EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.91 38.91 38.69 38.70 720,606 -0.02(-0.06%)
May 30, 2017 38.68 38.76 38.63 38.72 520,566 -0.10(-0.25%)
May 26, 2017 38.76 38.82 38.71 38.82 308,291 -0.16(-0.42%)
May 25, 2017 38.99 39.05 38.93 38.98 445,748 -0.07(-0.19%)
May 24, 2017 38.93 39.05 38.90 39.05 248,924 +0.01(+0.02%)
May 23, 2017 39.09 39.15 39.01 39.04 571,137 +0.03(+0.08%)
May 22, 2017 39.03 39.11 38.98 39.02 590,083 +0.00(+0.00%)
May 19, 2017 38.82 39.03 38.82 39.02 458,264 +0.46(+1.20%)
May 18, 2017 38.37 38.58 38.28 38.55 534,147 +0.04(+0.10%)
May 17, 2017 38.72 38.77 38.50 38.51 851,178 -0.47(-1.21%)
May 16, 2017 38.99 39.03 38.93 38.99 688,110 +0.18(+0.47%)
May 15, 2017 38.71 38.90 38.66 38.80 367,750 +0.26(+0.67%)
May 12, 2017 38.42 38.54 38.39 38.54 792,256 +0.15(+0.38%)
May 11, 2017 38.32 38.40 38.20 38.40 642,950 -0.10(-0.25%)
May 10, 2017 38.45 38.49 38.39 38.49 357,812 +0.06(+0.15%)
May 09, 2017 38.52 38.52 38.34 38.43 452,410 -0.19(-0.50%)
May 08, 2017 38.64 38.64 38.53 38.62 417,836 -0.34(-0.87%)
May 05, 2017 38.55 38.96 38.53 38.96 453,765 +0.44(+1.15%)
May 04, 2017 38.30 38.52 38.24 38.52 423,721 +0.35(+0.91%)
May 03, 2017 38.09 38.18 38.01 38.17 2,475,615 -0.05(-0.13%)
May 02, 2017 38.16 38.24 38.09 38.23 1,080,248 +0.16(+0.43%)
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.