EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.01 43.06 42.87 42.68 7,467,803 -0.39(-0.91%)
Nov 29, 2021 43.39 43.39 42.94 43.07 3,699,386 +0.08(+0.18%)
Nov 26, 2021 43.39 43.39 42.82 42.99 2,593,858 -1.51(-3.39%)
Nov 24, 2021 44.32 44.51 44.27 44.50 2,606,382 -0.28(-0.62%)
Nov 23, 2021 44.61 44.82 44.59 44.78 2,451,563 +0.26(+0.59%)
Nov 22, 2021 44.54 44.78 44.50 44.52 1,754,685 +0.02(+0.04%)
Nov 19, 2021 44.68 44.68 44.48 44.50 2,066,339 -0.60(-1.33%)
Nov 18, 2021 45.07 45.11 45.06 45.10 2,638,385 -0.04(-0.10%)
Nov 17, 2021 45.16 45.21 45.08 45.15 1,896,009 -0.17(-0.37%)
Nov 16, 2021 45.50 45.52 45.31 45.31 1,676,657 -0.16(-0.35%)
Nov 15, 2021 45.62 45.65 45.44 45.47 1,962,171 -0.09(-0.19%)
Nov 12, 2021 45.54 45.59 45.44 45.56 1,194,059 +0.14(+0.31%)
Nov 11, 2021 45.50 45.53 45.36 45.42 2,269,733 +0.14(+0.31%)
Nov 10, 2021 45.67 45.26 45.28 2,733,814 -0.36(-0.78%)
Nov 09, 2021 45.83 45.83 45.51 45.63 3,011,138 -0.17(-0.36%)
Nov 08, 2021 45.83 45.91 45.75 45.80 1,920,561 +0.01(+0.02%)
Nov 05, 2021 45.75 45.81 45.61 45.79 1,716,526 +0.21(+0.46%)
Nov 04, 2021 45.72 45.73 45.46 45.58 2,547,072 -0.27(-0.59%)
Nov 03, 2021 45.53 45.91 45.53 45.85 1,548,100 +0.31(+0.67%)
Nov 02, 2021 45.62 45.63 45.50 45.55 1,631,487 -0.30(-0.65%)
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.