EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.79 32.81 32.36 32.74 8,478,289 -0.30(-0.91%)
May 28, 2020 33.17 33.41 33.03 33.04 3,851,065 +0.21(+0.64%)
May 27, 2020 32.80 32.89 32.49 32.83 4,571,201 +0.81(+2.53%)
May 26, 2020 31.99 32.21 31.99 32.02 6,761,090 +1.10(+3.54%)
May 22, 2020 30.92 31.08 30.76 30.93 3,451,814 -0.18(-0.56%)
May 21, 2020 31.20 31.43 30.98 31.10 4,886,204 -0.35(-1.12%)
May 20, 2020 31.35 31.63 31.31 31.45 2,522,644 +0.59(+1.90%)
May 19, 2020 31.09 31.23 30.86 30.87 1,889,408 -0.50(-1.60%)
May 18, 2020 30.77 31.42 30.77 31.37 2,461,253 +1.40(+4.66%)
May 15, 2020 29.81 30.09 29.75 29.97 2,518,021 +0.05(+0.18%)
May 14, 2020 29.40 29.96 29.22 29.92 2,318,253 -0.31(-1.01%)
May 13, 2020 30.67 30.73 30.07 30.22 1,194,256 -0.42(-1.36%)
May 12, 2020 31.14 31.19 30.60 30.64 8,588,137 -0.44(-1.43%)
May 11, 2020 30.94 31.18 30.91 31.08 1,428,847 -0.15(-0.48%)
May 08, 2020 30.90 31.24 30.90 31.23 1,394,648 +0.57(+1.85%)
May 07, 2020 30.53 30.79 30.49 30.67 1,070,288 +0.38(+1.27%)
May 06, 2020 30.70 30.80 30.27 30.28 939,997 -0.28(-0.90%)
May 05, 2020 30.67 30.89 30.49 30.56 1,002,566 +0.13(+0.44%)
May 04, 2020 30.21 30.43 30.10 30.42 1,261,678 -0.08(-0.25%)
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.