EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.13 51.14 50.69 50.97 238,306 -0.04(-0.08%)
Jun 29, 2017 51.34 51.39 50.78 51.01 929,244 -0.31(-0.60%)
Jun 28, 2017 50.99 51.35 50.99 51.32 479,863 +0.56(+1.11%)
Jun 27, 2017 50.70 50.87 50.65 50.76 400,869 +0.12(+0.23%)
Jun 26, 2017 50.85 50.90 50.59 50.64 339,608 +0.10(+0.20%)
Jun 23, 2017 50.39 50.61 50.33 50.54 427,414 +0.17(+0.33%)
Jun 22, 2017 50.38 50.50 50.32 50.37 232,128 -0.02(-0.04%)
Jun 21, 2017 50.38 50.45 50.25 50.39 325,983 -0.11(-0.21%)
Jun 20, 2017 50.80 50.80 50.39 50.50 205,202 -0.50(-0.98%)
Jun 19, 2017 51.02 51.14 50.97 51.00 140,203 +0.15(+0.30%)
Jun 16, 2017 50.61 50.86 50.52 50.85 264,861 +0.37(+0.73%)
Jun 15, 2017 50.23 50.48 50.15 50.48 259,652 -0.54(-1.06%)
Jun 14, 2017 51.38 51.39 50.85 51.02 227,423 -0.12(-0.23%)
Jun 13, 2017 51.06 51.19 51.00 51.14 186,788 +0.34(+0.66%)
Jun 12, 2017 50.84 50.93 50.66 50.80 276,426 -0.06(-0.11%)
Jun 09, 2017 50.76 51.00 50.67 50.86 215,589 -0.20(-0.40%)
Jun 08, 2017 50.85 51.06 50.84 51.06 137,502 +0.03(+0.06%)
Jun 07, 2017 51.08 51.14 50.83 51.03 306,410 +0.06(+0.11%)
Jun 06, 2017 50.86 50.98 50.86 50.97 295,508 -0.06(-0.11%)
Jun 05, 2017 51.06 51.11 50.96 51.03 371,611 -0.36(-0.69%)
Jun 02, 2017 51.28 51.39 51.15 51.39 267,970 +0.46(+0.91%)
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.