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, 2020 29.65 30.22 29.51 29.84 2,665,225 -0.43(-1.44%)
Mar 30, 2020 29.60 30.27 29.38 30.27 3,508,865 +0.54(+1.83%)
Mar 27, 2020 29.63 30.18 29.17 29.73 3,008,182 -0.91(-2.97%)
Mar 26, 2020 29.53 30.68 29.53 30.64 3,155,819 +1.16(+3.94%)
Mar 25, 2020 28.79 30.01 28.41 29.48 3,116,553 +1.01(+3.54%)
Mar 24, 2020 27.84 28.61 27.69 28.47 2,802,146 +2.56(+9.89%)
Mar 23, 2020 26.42 26.56 25.73 25.91 4,418,500 -0.17(-0.64%)
Mar 20, 2020 26.95 27.51 26.08 26.08 3,265,223 -0.33(-1.27%)
Mar 19, 2020 25.88 27.08 25.76 26.41 2,708,990 +0.28(+1.09%)
Mar 18, 2020 26.40 26.85 25.30 26.13 4,374,310 -1.85(-6.60%)
Mar 17, 2020 26.90 28.04 26.54 27.97 3,422,072 +1.55(+5.89%)
Mar 16, 2020 25.75 27.47 25.73 26.42 3,312,982 -3.21(-10.84%)
Mar 13, 2020 29.81 30.07 28.13 29.63 3,208,289 +1.23(+4.33%)
Mar 12, 2020 29.77 29.77 27.83 28.40 4,374,721 -3.79(-11.77%)
Mar 11, 2020 33.05 33.07 31.96 32.19 2,557,379 -1.66(-4.91%)
Mar 10, 2020 34.07 34.07 32.73 33.85 3,410,336 +1.33(+4.09%)
Mar 09, 2020 33.22 33.66 32.46 32.52 3,836,847 -3.29(-9.18%)
Mar 06, 2020 35.68 36.07 35.50 35.81 3,632,065 -0.64(-1.74%)
Mar 05, 2020 36.51 36.85 36.30 36.44 1,411,014 -1.16(-3.09%)
Mar 04, 2020 37.10 37.61 36.87 37.61 2,037,315 +1.10(+3.00%)
Mar 03, 2020 37.15 37.61 36.18 36.51 4,250,391 -0.52(-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.