EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.77 43.89 43.67 43.72 4,748,667 -0.30(-0.68%)
Mar 30, 2021 43.81 44.09 43.81 44.02 3,126,725 +0.04(+0.10%)
Mar 29, 2021 43.97 44.09 43.80 43.98 3,561,585 -0.23(-0.52%)
Mar 26, 2021 43.86 44.24 43.83 44.21 4,772,457 +0.52(+1.20%)
Mar 25, 2021 43.32 43.73 43.15 43.68 3,778,792 +0.28(+0.65%)
Mar 24, 2021 43.33 43.67 43.31 43.40 5,472,845 -0.12(-0.28%)
Mar 23, 2021 43.86 43.91 43.46 43.52 23,399,838 -0.51(-1.17%)
Mar 22, 2021 44.11 44.16 43.98 44.03 4,434,081 -0.10(-0.23%)
Mar 19, 2021 44.08 44.23 43.80 44.14 2,425,286 +0.01(+0.02%)
Mar 18, 2021 44.29 44.63 44.11 44.13 2,862,975 -0.17(-0.39%)
Mar 17, 2021 43.99 44.41 43.90 44.30 3,773,698 +0.28(+0.64%)
Mar 16, 2021 44.19 44.19 43.91 44.02 3,060,827 -0.06(-0.14%)
Mar 15, 2021 44.07 44.18 43.70 44.08 5,318,061 -0.09(-0.21%)
Mar 12, 2021 43.78 44.20 43.71 44.17 3,893,725 +0.30(+0.68%)
Mar 11, 2021 43.87 43.99 43.72 43.87 3,714,558 -0.09(-0.21%)
Mar 10, 2021 43.85 44.01 43.65 43.97 3,832,785 +0.32(+0.73%)
Mar 09, 2021 43.72 43.78 43.49 43.65 5,131,291 +0.25(+0.57%)
Mar 08, 2021 43.26 43.77 43.15 43.40 21,153,614 +0.15(+0.36%)
Mar 05, 2021 43.24 43.32 42.68 43.25 4,848,473 +0.34(+0.80%)
Mar 04, 2021 43.21 43.45 42.63 42.90 4,797,288 -0.15(-0.36%)
Mar 03, 2021 43.07 43.34 42.91 43.06 3,092,387 +0.04(+0.10%)
Mar 02, 2021 42.89 43.15 42.83 43.01 3,335,944 +0.06(+0.14%)
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.