EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 51.62 51.27 51.34 2,135,489 +0.27(+0.54%)
Jun 28, 2018 50.97 51.14 50.79 51.07 1,225,717 +0.22(+0.43%)
Jun 27, 2018 51.22 51.49 50.85 50.85 2,890,409 -0.45(-0.88%)
Jun 26, 2018 51.31 51.39 51.05 51.30 2,053,077 +0.23(+0.45%)
Jun 25, 2018 51.42 51.43 50.93 51.07 2,138,343 -0.68(-1.31%)
Jun 22, 2018 51.90 51.99 51.67 51.75 341,127 +0.67(+1.31%)
Jun 21, 2018 51.32 51.32 51.05 51.08 474,739 -0.46(-0.89%)
Jun 20, 2018 51.83 51.83 51.47 51.54 2,291,769 -0.04(-0.08%)
Jun 19, 2018 51.36 51.60 51.23 51.58 203,499 -1.79(-3.35%)
Jun 18, 2018 53.24 53.38 53.16 53.37 633,433 -0.41(-0.76%)
Jun 15, 2018 54.24 53.56 53.78 402,796 -0.46(-0.85%)
Jun 14, 2018 54.25 54.50 54.22 54.24 512,292 +0.04(+0.07%)
Jun 13, 2018 54.30 54.40 54.03 54.20 968,619 -0.06(-0.11%)
Jun 12, 2018 54.44 54.52 54.21 54.26 494,623 -0.45(-0.82%)
Jun 11, 2018 54.48 54.86 54.47 54.71 1,477,954 +0.34(+0.63%)
Jun 08, 2018 54.24 54.44 54.15 54.37 2,350,737 -0.04(-0.07%)
Jun 07, 2018 54.69 54.77 54.28 54.41 2,446,835 -0.11(-0.20%)
Jun 06, 2018 54.59 54.52 2,150,978 +0.55(+1.02%)
Jun 05, 2018 54.11 54.11 53.82 53.97 5,490,255 -0.28(-0.52%)
Jun 04, 2018 54.38 54.47 54.19 54.25 2,219,254 +0.26(+0.48%)
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.