EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.89 33.02 32.56 32.67 209,587 -0.14(-0.43%)
May 27, 2016 32.79 32.81 32.81 32.81 340,163 -0.10(-0.30%)
May 26, 2016 32.96 32.99 32.84 32.91 248,884 +0.10(+0.30%)
May 25, 2016 32.66 32.90 32.66 32.81 1,886,520 +0.44(+1.37%)
May 24, 2016 32.14 32.44 32.14 32.37 2,054,330 +0.45(+1.41%)
May 23, 2016 31.97 32.03 31.87 31.92 340,473 -0.16(-0.49%)
May 20, 2016 32.06 32.16 32.00 32.08 252,839 +0.24(+0.76%)
May 19, 2016 31.90 31.94 31.70 31.84 330,944 -0.26(-0.80%)
May 18, 2016 32.09 32.39 31.94 32.09 416,279 +0.08(+0.25%)
May 17, 2016 32.23 32.28 31.97 32.01 1,549,169 -0.19(-0.58%)
May 16, 2016 31.98 32.22 31.89 32.20 326,419 +0.41(+1.28%)
May 13, 2016 31.94 32.03 31.73 31.79 196,046 -0.39(-1.20%)
May 12, 2016 32.46 32.50 32.03 32.18 183,783 -0.03(-0.09%)
May 11, 2016 32.23 32.40 32.18 32.21 231,793 -0.31(-0.94%)
May 10, 2016 32.29 32.51 32.22 32.51 259,703 +0.51(+1.58%)
May 09, 2016 32.27 32.27 31.97 32.01 308,773 -0.23(-0.71%)
May 06, 2016 31.96 32.25 31.87 32.24 188,050 +0.11(+0.36%)
May 05, 2016 32.14 32.23 32.01 32.12 201,016 -0.06(-0.20%)
May 04, 2016 32.33 32.35 32.10 32.19 412,345 -0.43(-1.31%)
May 03, 2016 32.88 32.88 32.57 32.61 493,377 -0.66(-1.99%)
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.