EAFE Value Ishares MSCI ETF (NY: EFV )

54.88 -0.31 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.25 45.39 44.79 44.85 4,056,105 -0.70(-1.53%)
Mar 30, 2022 45.57 45.72 45.26 45.55 5,092,099 -0.01(-0.02%)
Mar 29, 2022 45.70 45.71 45.23 45.56 5,873,124 +0.78(+1.73%)
Mar 28, 2022 44.83 44.83 44.51 44.78 4,341,120 -0.21(-0.48%)
Mar 25, 2022 44.78 45.01 44.71 45.00 2,508,434 +0.19(+0.42%)
Mar 24, 2022 44.69 44.87 44.57 44.81 3,088,193 +0.30(+0.68%)
Mar 23, 2022 44.52 44.71 44.47 44.51 4,619,072 -0.48(-1.07%)
Mar 22, 2022 44.97 45.10 44.81 44.99 4,540,964 +0.52(+1.16%)
Mar 21, 2022 44.62 44.73 44.32 44.47 4,650,558 -0.09(-0.20%)
Mar 18, 2022 43.97 44.59 43.87 44.56 5,095,693 +0.20(+0.44%)
Mar 17, 2022 43.77 44.44 43.77 44.36 4,253,673 +0.30(+0.69%)
Mar 16, 2022 43.54 44.08 42.85 44.06 5,161,900 +1.17(+2.73%)
Mar 15, 2022 42.72 42.96 42.45 42.89 6,318,400 +0.30(+0.71%)
Mar 14, 2022 42.70 42.97 42.43 42.59 7,963,790 +0.50(+1.19%)
Mar 11, 2022 42.70 42.83 42.02 42.09 18,917,744 -0.28(-0.65%)
Mar 10, 2022 42.26 42.18 42.36 5,259,979 -0.43(-1.00%)
Mar 09, 2022 42.66 43.10 42.27 42.79 8,240,354 +1.60(+3.88%)
Mar 08, 2022 41.36 41.93 40.81 41.19 10,036,740 +0.46(+1.14%)
Mar 07, 2022 41.77 41.82 40.58 40.73 11,169,281 -1.29(-3.08%)
Mar 04, 2022 42.09 42.17 41.62 42.02 8,493,257 -1.31(-3.03%)
Mar 03, 2022 43.87 43.96 43.14 43.34 8,028,949 -0.80(-1.82%)
Mar 02, 2022 43.90 44.23 43.76 44.14 7,731,132 +0.64(+1.48%)
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.