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 (%)
May 29, 2020 39.22 39.24 38.71 39.16 7,088,300 -0.36(-0.91%)
May 28, 2020 39.67 39.96 39.51 39.52 3,219,695 +0.25(+0.64%)
May 27, 2020 39.23 39.34 38.87 39.27 3,821,767 +0.97(+2.53%)
May 26, 2020 38.26 38.53 38.26 38.30 5,652,631 +1.31(+3.54%)
May 22, 2020 36.98 37.18 36.79 36.99 2,885,900 -0.21(-0.56%)
May 21, 2020 37.32 37.59 37.05 37.20 4,085,126 -0.42(-1.12%)
May 20, 2020 37.50 37.83 37.45 37.62 2,109,065 +0.70(+1.90%)
May 19, 2020 37.19 37.36 36.91 36.92 1,579,646 -0.60(-1.60%)
May 18, 2020 36.80 37.59 36.80 37.52 2,057,739 +1.67(+4.66%)
May 15, 2020 35.66 35.99 35.58 35.85 2,105,200 +0.07(+0.18%)
May 14, 2020 35.17 35.83 34.95 35.78 1,938,183 -0.37(-1.01%)
May 13, 2020 36.69 36.75 35.97 36.15 998,462 -0.50(-1.36%)
May 12, 2020 37.25 37.30 36.60 36.65 7,180,139 -0.53(-1.43%)
May 11, 2020 37.01 37.30 36.97 37.18 1,194,592 -0.18(-0.48%)
May 08, 2020 36.96 37.37 36.96 37.36 1,166,000 +0.68(+1.85%)
May 07, 2020 36.52 36.83 36.47 36.68 894,818 +0.46(+1.27%)
May 06, 2020 36.72 36.84 36.20 36.22 785,888 -0.33(-0.90%)
May 05, 2020 36.69 36.95 36.47 36.55 838,199 +0.16(+0.44%)
May 04, 2020 36.14 36.40 36.01 36.39 1,054,830 -0.09(-0.25%)
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.