EAFE Value Ishares MSCI ETF (NY: EFV )

48.80 USD -0.13 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.46 36.15 35.30 35.69 2,228,270 -0.52(-1.44%)
Mar 30, 2020 35.40 36.21 35.14 36.21 2,933,598 +0.65(+1.83%)
Mar 27, 2020 35.44 36.10 34.89 35.56 2,515,000 -1.09(-2.97%)
Mar 26, 2020 35.32 36.70 35.32 36.65 2,638,433 +1.39(+3.94%)
Mar 25, 2020 34.44 35.90 33.98 35.26 2,605,604 +1.20(+3.54%)
Mar 24, 2020 33.30 34.22 33.12 34.05 2,342,743 +3.07(+9.89%)
Mar 23, 2020 31.60 31.77 30.78 30.99 3,694,101 -0.20(-0.64%)
Mar 20, 2020 32.23 32.90 31.19 31.19 2,729,900 -0.40(-1.27%)
Mar 19, 2020 30.96 32.39 30.81 31.59 2,264,860 +0.34(+1.09%)
Mar 18, 2020 31.58 32.12 30.26 31.25 3,657,156 -2.21(-6.60%)
Mar 17, 2020 32.17 33.54 31.75 33.46 2,861,034 +1.86(+5.89%)
Mar 16, 2020 30.80 32.86 30.78 31.60 2,769,829 -3.84(-10.84%)
Mar 13, 2020 35.65 35.97 33.65 35.44 2,682,300 +1.47(+4.33%)
Mar 12, 2020 35.61 35.61 33.29 33.97 3,657,499 -4.53(-11.77%)
Mar 11, 2020 39.53 39.55 38.22 38.50 2,138,105 -1.99(-4.91%)
Mar 10, 2020 40.75 40.75 39.15 40.49 2,851,222 +1.59(+4.09%)
Mar 09, 2020 39.73 40.26 38.82 38.90 3,207,808 -3.93(-9.18%)
Mar 06, 2020 42.68 43.14 42.46 42.83 3,036,600 -0.76(-1.74%)
Mar 05, 2020 43.67 44.08 43.42 43.59 1,179,683 -1.39(-3.09%)
Mar 04, 2020 44.38 44.98 44.10 44.98 1,703,304 +1.31(+3.00%)
Mar 03, 2020 44.43 44.99 43.28 43.67 3,553,553 -0.62(-1.40%)
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.