EAFE Value Ishares MSCI ETF (NY: EFV )

47.64 +0.44 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 54.34 54.57 54.16 54.33 18,800 -0.39(-0.71%)
Sep 29, 2005 54.41 54.82 54.30 54.72 19,000 +0.48(+0.88%)
Sep 28, 2005 54.11 54.31 54.11 54.24 44,400 +0.57(+1.06%)
Sep 27, 2005 53.63 53.72 53.41 53.67 14,500 -0.19(-0.35%)
Sep 26, 2005 53.68 53.89 53.56 53.86 8,400 +0.79(+1.49%)
Sep 23, 2005 53.07 53.25 53.05 53.07 18,700 -0.27(-0.51%)
Sep 22, 2005 53.47 53.47 53.25 53.34 9,200 -0.18(-0.34%)
Sep 21, 2005 53.77 53.77 53.44 53.52 21,600 +0.07(+0.13%)
Sep 20, 2005 53.80 53.93 53.40 53.45 9,800 -0.02(-0.04%)
Sep 19, 2005 53.56 53.56 53.40 53.47 12,100 -0.33(-0.61%)
Sep 16, 2005 53.62 53.80 53.50 53.80 6,100 +0.51(+0.96%)
Sep 15, 2005 53.45 53.45 53.23 53.29 23,400 +0.09(+0.17%)
Sep 14, 2005 53.45 53.50 53.18 53.20 6,300 -0.07(-0.13%)
Sep 13, 2005 53.31 53.31 53.15 53.27 18,300 -0.27(-0.50%)
Sep 12, 2005 53.64 53.64 53.54 53.54 6,600 -0.51(-0.94%)
Sep 09, 2005 53.78 54.06 53.78 54.05 8,500 +0.60(+1.12%)
Sep 08, 2005 53.56 53.56 53.33 53.45 4,000 -0.32(-0.60%)
Sep 07, 2005 53.72 53.84 53.72 53.77 6,900 -0.13(-0.24%)
Sep 06, 2005 53.85 53.90 53.70 53.90 3,000 +0.60(+1.13%)
Sep 02, 2005 53.21 53.39 53.18 53.30 14,800 +0.17(+0.32%)
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.