EAFE Value Ishares MSCI ETF (NY: EFV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.93	51.47		51.44	4,612,018	+0.40(+0.78%)
Jan 28, 2022	50.63	51.05	50.37	51.04	6,846,601	-0.03(-0.06%)
Jan 27, 2022	51.34	51.72	50.85	51.07	8,375,698	-0.02(-0.04%)
Jan 26, 2022	51.74	51.80	50.80	51.09	5,097,824	-0.16(-0.31%)
Jan 25, 2022	50.68	51.44	50.32	51.25	5,153,463	+0.24(+0.47%)
Jan 24, 2022	50.66	51.01	49.87	51.01	8,759,884	-0.55(-1.07%)
Jan 21, 2022	51.95	52.05	51.52	51.56	5,849,196	-0.58(-1.11%)
Jan 20, 2022	52.56	52.83	52.10	52.14	6,073,966	-0.53(-1.01%)
Jan 19, 2022	52.85	52.97	52.58	52.67	4,692,852	-0.13(-0.25%)
Jan 18, 2022	52.78	52.94	51.72	52.80	7,085,277	-0.53(-0.99%)
Jan 14, 2022				53.33	0	+0.15(+0.28%)
Jan 13, 2022	53.31	53.51	53.09	53.18	3,931,901	+0.11(+0.21%)
Jan 12, 2022	52.81	53.09	52.68	53.07	5,390,990	+0.59(+1.12%)
Jan 11, 2022	51.97	52.51	51.84	52.48	4,114,905	+0.56(+1.08%)
Jan 10, 2022	51.70	51.92	51.49	51.92	4,122,252	-0.12(-0.23%)
Jan 07, 2022	51.66	52.07	51.58	52.04	4,958,300	+0.48(+0.93%)
Jan 06, 2022	51.67	51.76	51.44	51.56	3,501,472	+0.17(+0.33%)
Jan 05, 2022	51.86	52.02	51.36	51.39	3,433,056	-0.12(-0.23%)
Jan 04, 2022	51.31	51.69	51.31	51.51	1,850,474	+0.67(+1.32%)
Jan 03, 2022	50.80	50.90	50.61	50.84	4,962,433	+0.45(+0.89%)
Dec 31, 2021	50.45	50.72	50.33	50.39	1,412,737	+0.03(+0.06%)
Dec 30, 2021	50.60	50.68	50.36	50.36	1,960,772	-0.27(-0.53%)
Dec 29, 2021	50.65	50.74	50.54	50.63	2,702,057	-0.06(-0.12%)
Dec 28, 2021	50.65	50.80	50.55	50.69	2,141,701	+0.08(+0.16%)
Dec 27, 2021	50.21	50.62	50.21	50.61	2,225,798	+0.30(+0.60%)
Dec 23, 2021	50.12	50.40	50.00	50.31	1,668,260	+0.34(+0.68%)
Dec 22, 2021	49.51	49.98	49.36	49.97	2,143,742	+0.40(+0.81%)
Dec 21, 2021	49.40	49.62	49.30	49.57	3,083,979	+0.53(+1.08%)
Dec 20, 2021	48.93	49.04	48.68	49.04	4,328,048	-0.15(-0.30%)
Dec 17, 2021	49.61	49.62	49.18	49.19	3,512,056	-0.56(-1.13%)
Dec 16, 2021	49.90	49.97	49.64	49.75	3,677,631	+0.29(+0.59%)
Dec 15, 2021	49.20	49.50	48.93	49.46	4,979,832	+0.44(+0.90%)
Dec 14, 2021	49.03	49.33	48.93	49.02	3,144,258	+0.05(+0.10%)
Dec 13, 2021	49.26	49.31	48.96	48.97	2,706,873	-1.65(-3.25%)
Dec 10, 2021	50.63	50.66	50.42	50.62	2,077,969	+0.15(+0.30%)
Dec 09, 2021	50.53	50.54	50.36	50.47	1,758,294	-0.36(-0.72%)
Dec 08, 2021	50.80	50.86	50.69	50.83	2,089,567	+0.05(+0.10%)
Dec 07, 2021	50.51	50.83	50.51	50.78	1,927,573	+0.76(+1.52%)
Dec 06, 2021	49.96	50.21	49.79	50.02	4,022,041	+0.55(+1.11%)
Dec 03, 2021	49.78	49.82	49.21	49.47	3,448,761	-0.20(-0.40%)
Dec 02, 2021	49.31	49.79	49.22	49.67	3,786,424	+0.87(+1.78%)
Dec 01, 2021	49.75	50.00	48.80	48.80	5,597,850	-0.13(-0.27%)
Nov 30, 2021	49.31	49.37	49.15	48.93	6,513,624	-0.45(-0.91%)
Nov 29, 2021	49.75	49.75	49.23	49.38	3,226,707	+0.09(+0.18%)
Nov 26, 2021	49.75	49.75	49.09	49.29	2,262,435	-1.73(-3.39%)
Nov 24, 2021	50.81	51.03	50.75	51.02	2,273,359	-0.32(-0.62%)
Nov 23, 2021	51.14	51.38	51.12	51.34	2,138,321	+0.30(+0.59%)
Nov 22, 2021	51.07	51.34	51.02	51.04	1,530,485	+0.02(+0.04%)
Nov 19, 2021	51.23	51.23	50.99	51.02	1,802,318	-0.69(-1.33%)
Nov 18, 2021	51.67	51.72	51.66	51.71	2,301,273	-0.05(-0.10%)
Nov 17, 2021	51.78	51.83	51.68	51.76	1,653,752	-0.19(-0.37%)
Nov 16, 2021	52.17	52.19	51.95	51.95	1,462,427	-0.18(-0.35%)
Nov 15, 2021	52.30	52.34	52.10	52.13	1,711,460	-0.10(-0.19%)
Nov 12, 2021	52.21	52.27	52.10	52.23	1,041,492	+0.16(+0.31%)
Nov 11, 2021	52.17	52.20	52.01	52.07	1,979,724	+0.16(+0.31%)
Nov 10, 2021	52.36		51.88	51.91	2,384,508	-0.41(-0.78%)
Nov 09, 2021	52.54	52.54	52.18	52.32	2,626,398	-0.19(-0.36%)
Nov 08, 2021	52.54	52.63	52.45	52.51	1,675,167	+0.01(+0.02%)
Nov 05, 2021	52.45	52.52	52.29	52.50	1,497,202	+0.24(+0.46%)
Nov 04, 2021	52.42	52.43	52.12	52.26	2,221,627	-0.31(-0.59%)
Nov 03, 2021	52.20	52.64	52.20	52.57	1,350,296	+0.35(+0.67%)
Nov 02, 2021	52.30	52.31	52.16	52.22	1,423,028	-0.34(-0.65%)

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.