EAFE Value Ishares MSCI ETF (NY: EFV )

52.26 USD +0.26 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.12 46.30 45.66 45.81 149,475 -0.20(-0.43%)
May 27, 2016 45.98 46.01 46.01 46.01 242,600 -0.14(-0.30%)
May 26, 2016 46.22 46.26 46.04 46.15 177,501 +0.14(+0.30%)
May 25, 2016 45.80 46.12 45.80 46.01 1,345,441 +0.62(+1.37%)
May 24, 2016 45.07 45.49 45.07 45.39 1,465,121 +0.63(+1.41%)
May 23, 2016 44.83 44.91 44.68 44.76 242,821 -0.22(-0.49%)
May 20, 2016 44.95 45.09 44.87 44.98 180,322 +0.34(+0.76%)
May 19, 2016 44.73 44.79 44.45 44.64 236,025 -0.36(-0.80%)
May 18, 2016 44.99 45.42 44.79 45.00 296,885 +0.11(+0.25%)
May 17, 2016 45.19 45.26 44.83 44.89 1,104,847 -0.26(-0.58%)
May 16, 2016 44.84 45.18 44.72 45.15 232,798 +0.57(+1.28%)
May 13, 2016 44.78 44.92 44.49 44.58 139,818 -0.54(-1.20%)
May 12, 2016 45.51 45.57 44.91 45.12 131,072 -0.04(-0.09%)
May 11, 2016 45.19 45.43 45.12 45.16 165,312 -0.43(-0.94%)
May 10, 2016 45.27 45.59 45.18 45.59 185,217 +0.71(+1.58%)
May 09, 2016 45.25 45.25 44.83 44.88 220,213 -0.32(-0.71%)
May 06, 2016 44.82 45.22 44.68 45.20 134,115 +0.16(+0.36%)
May 05, 2016 45.07 45.19 44.88 45.04 143,362 -0.09(-0.20%)
May 04, 2016 45.33 45.37 45.01 45.13 294,079 -0.60(-1.31%)
May 03, 2016 46.10 46.10 45.67 45.73 351,870 -0.93(-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.