EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 52.78 52.78 52.48 52.49 531,263 -0.03(-0.06%)
May 30, 2017 52.46 52.57 52.40 52.52 383,785 -0.13(-0.25%)
May 26, 2017 52.57 52.65 52.50 52.65 227,286 -0.22(-0.42%)
May 25, 2017 52.89 52.97 52.80 52.87 328,626 -0.10(-0.19%)
May 24, 2017 52.80 52.97 52.76 52.97 183,518 +0.01(+0.02%)
May 23, 2017 53.02 53.10 52.91 52.96 421,068 +0.04(+0.08%)
May 22, 2017 52.94 53.05 52.87 52.92 435,036 +0.00(+0.00%)
May 19, 2017 52.66 52.94 52.66 52.92 337,853 +0.63(+1.20%)
May 18, 2017 52.05 52.33 51.92 52.29 393,797 +0.05(+0.10%)
May 17, 2017 52.52 52.59 52.22 52.24 627,527 -0.64(-1.21%)
May 16, 2017 52.88 52.94 52.81 52.88 507,306 +0.25(+0.48%)
May 15, 2017 52.50 52.77 52.44 52.63 271,122 +0.35(+0.67%)
May 12, 2017 52.11 52.28 52.07 52.28 584,087 +0.20(+0.38%)
May 11, 2017 51.98 52.08 51.82 52.08 474,012 -0.13(-0.25%)
May 10, 2017 52.16 52.21 52.07 52.21 263,795 +0.08(+0.15%)
May 09, 2017 52.25 52.25 52.00 52.13 333,537 -0.26(-0.50%)
May 08, 2017 52.41 52.41 52.26 52.39 308,048 -0.46(-0.87%)
May 05, 2017 52.29 52.85 52.26 52.85 334,536 +0.60(+1.15%)
May 04, 2017 51.95 52.25 51.87 52.25 312,386 +0.47(+0.91%)
May 03, 2017 51.66 51.79 51.55 51.78 1,825,134 -0.07(-0.14%)
May 02, 2017 51.76 51.87 51.67 51.85 796,407 +0.22(+0.43%)
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.