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 30, 2014 51.56 51.60 51.45 51.57 286,064 -0.03(-0.05%)
May 29, 2014 51.50 51.62 51.41 51.59 95,677 +0.27(+0.52%)
May 28, 2014 51.32 51.38 51.23 51.32 84,569 -0.17(-0.34%)
May 27, 2014 51.46 51.55 51.31 51.50 219,382 +0.29(+0.57%)
May 23, 2014 51.00 51.20 51.20 51.20 116,139 +0.17(+0.34%)
May 22, 2014 50.94 51.04 50.93 51.03 172,846 +0.06(+0.12%)
May 21, 2014 50.82 51.01 50.77 50.97 371,412 +0.37(+0.73%)
May 20, 2014 50.74 50.76 50.45 50.60 129,294 -0.40(-0.78%)
May 19, 2014 50.82 51.01 50.80 51.00 150,636 -0.11(-0.22%)
May 16, 2014 51.02 51.11 50.92 51.11 185,807 +0.15(+0.29%)
May 15, 2014 51.15 51.15 50.82 50.96 146,354 -0.27(-0.52%)
May 14, 2014 51.26 51.35 51.13 51.23 173,431 -0.09(-0.17%)
May 13, 2014 51.25 51.32 51.17 51.32 119,077 +0.02(+0.03%)
May 12, 2014 51.16 51.31 51.10 51.30 219,638 +0.33(+0.64%)
May 09, 2014 50.98 51.00 50.76 50.97 98,744 -0.04(-0.08%)
May 08, 2014 51.03 51.26 50.94 51.01 269,052 +0.05(+0.10%)
May 07, 2014 50.87 50.97 50.65 50.96 168,812 +0.16(+0.31%)
May 06, 2014 50.88 50.93 50.73 50.81 670,454 -0.10(-0.20%)
May 05, 2014 50.57 50.94 50.48 50.91 153,814 -0.01(-0.02%)
May 02, 2014 50.78 51.04 50.78 50.92 95,256 -0.10(-0.19%)
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.