EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -1.73 (-3.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 63.51 63.53 63.27 63.44 95,700 -0.32(-0.50%)
Jul 28, 2006 63.04 63.78 62.98 63.76 27,400 +1.32(+2.11%)
Jul 27, 2006 62.94 63.05 62.32 62.44 44,900 +0.33(+0.53%)
Jul 26, 2006 61.42 62.15 61.23 62.11 75,200 +0.50(+0.81%)
Jul 25, 2006 61.50 61.66 61.12 61.61 20,700 +0.23(+0.37%)
Jul 24, 2006 60.60 61.38 60.60 61.38 23,900 +0.98(+1.62%)
Jul 21, 2006 60.73 60.73 60.22 60.40 32,100 +0.15(+0.25%)
Jul 20, 2006 61.00 61.00 60.25 60.25 44,000 -0.29(-0.48%)
Jul 19, 2006 58.88 60.68 58.88 60.54 26,500 +1.64(+2.78%)
Jul 18, 2006 59.00 59.20 58.38 58.90 111,900 -0.42(-0.71%)
Jul 17, 2006 59.05 59.42 58.88 59.32 117,700 -0.76(-1.26%)
Jul 14, 2006 60.20 60.26 59.68 60.08 102,800 -0.37(-0.61%)
Jul 13, 2006 61.05 61.15 60.45 60.45 36,800 -1.12(-1.82%)
Jul 12, 2006 62.05 62.05 61.42 61.57 101,700 -1.32(-2.10%)
Jul 11, 2006 62.30 62.90 62.08 62.89 56,600 +0.24(+0.38%)
Jul 10, 2006 62.55 62.86 62.50 62.65 104,500 +0.28(+0.45%)
Jul 07, 2006 62.47 62.80 62.24 62.37 30,600 +0.14(+0.22%)
Jul 06, 2006 62.12 62.53 62.08 62.23 37,400 +0.35(+0.57%)
Jul 05, 2006 62.10 62.10 61.54 61.88 44,600 -1.01(-1.61%)
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.