EAFE Value Ishares MSCI ETF (NY: EFV )

48.84 +0.87 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 54.40 54.46 54.18 54.18 14,600 -0.37(-0.68%)
Nov 29, 2005 55.72 55.63 54.44 54.55 15,600 -0.12(-0.22%)
Nov 28, 2005 54.61 54.88 54.38 54.67 19,000 +0.25(+0.46%)
Nov 25, 2005 54.70 54.70 54.34 54.42 3,600 -0.48(-0.87%)
Nov 23, 2005 54.77 54.99 54.69 54.90 10,400 +0.17(+0.31%)
Nov 22, 2005 54.15 54.77 54.06 54.73 18,800 +0.30(+0.55%)
Nov 21, 2005 54.50 54.57 54.23 54.43 10,000 +0.15(+0.28%)
Nov 18, 2005 54.37 54.38 54.07 54.28 14,100 +0.30(+0.56%)
Nov 17, 2005 53.70 53.98 53.57 53.98 5,700 +0.82(+1.54%)
Nov 16, 2005 53.07 53.16 52.85 53.16 5,900 -0.03(-0.06%)
Nov 15, 2005 53.22 53.37 53.08 53.19 19,900 -0.05(-0.09%)
Nov 14, 2005 53.40 53.43 53.13 53.24 11,500 -0.33(-0.62%)
Nov 11, 2005 53.35 53.57 53.34 53.57 19,200 +0.37(+0.70%)
Nov 10, 2005 53.27 53.32 52.89 53.20 22,500 -0.05(-0.09%)
Nov 09, 2005 53.11 53.35 53.00 53.25 15,400 -0.01(-0.02%)
Nov 08, 2005 53.13 53.33 53.13 53.26 16,400 -0.20(-0.37%)
Nov 07, 2005 53.26 53.49 53.21 53.46 16,300 +0.33(+0.62%)
Nov 04, 2005 53.66 53.66 53.03 53.13 8,300 -0.54(-1.01%)
Nov 03, 2005 53.82 53.92 53.60 53.67 13,600 +0.11(+0.21%)
Nov 02, 2005 53.00 53.56 53.00 53.56 13,000 +0.48(+0.90%)
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.