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 (%)
Jul 30, 2021 45.09 45.27 44.92 45.02 2,001,807 -0.37(-0.81%)
Jul 29, 2021 45.57 45.57 45.39 45.39 1,894,740 +0.28(+0.62%)
Jul 28, 2021 44.99 45.22 44.83 45.11 2,575,185 +0.15(+0.33%)
Jul 27, 2021 44.83 45.00 44.69 44.96 2,218,664 -0.14(-0.31%)
Jul 26, 2021 44.81 45.11 44.75 45.10 3,894,579 +0.30(+0.66%)
Jul 23, 2021 44.73 44.85 44.67 44.81 8,731,346 +0.24(+0.53%)
Jul 22, 2021 44.86 44.86 44.45 44.57 1,276,633 +0.00(+0.00%)
Jul 21, 2021 44.24 44.64 44.19 44.57 1,283,108 +0.76(+1.73%)
Jul 20, 2021 43.43 43.93 43.25 43.81 3,240,291 +0.38(+0.86%)
Jul 19, 2021 43.77 43.77 43.24 43.44 2,589,518 -1.03(-2.31%)
Jul 16, 2021 44.93 44.93 44.41 44.47 1,847,007 -0.40(-0.89%)
Jul 15, 2021 44.86 44.94 44.73 44.87 2,360,652 -0.41(-0.91%)
Jul 14, 2021 45.44 45.46 45.22 45.28 1,649,968 +0.06(+0.13%)
Jul 13, 2021 45.42 45.45 45.16 45.22 1,833,037 -0.29(-0.63%)
Jul 12, 2021 45.30 45.52 45.17 45.50 2,089,379 +0.10(+0.23%)
Jul 09, 2021 45.14 45.43 45.00 45.40 2,338,001 +0.99(+2.22%)
Jul 08, 2021 44.36 44.56 44.20 44.41 2,128,468 -0.65(-1.45%)
Jul 07, 2021 45.05 45.14 44.84 45.07 1,703,538 +0.10(+0.23%)
Jul 06, 2021 45.43 45.43 44.79 44.96 2,653,803 -0.41(-0.90%)
Jul 02, 2021 45.35 45.43 45.15 45.37 1,521,824 +0.10(+0.21%)
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.