EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.79 43.91 43.70 43.74 4,746,179 -0.30(-0.68%)
Mar 30, 2021 43.84 44.12 43.84 44.04 3,125,087 +0.04(+0.10%)
Mar 29, 2021 43.99 44.11 43.83 44.00 3,559,718 -0.23(-0.52%)
Mar 26, 2021 43.89 44.26 43.85 44.23 4,769,956 +0.52(+1.20%)
Mar 25, 2021 43.35 43.75 43.17 43.71 3,776,811 +0.28(+0.65%)
Mar 24, 2021 43.35 43.70 43.33 43.42 5,469,977 -0.12(-0.28%)
Mar 23, 2021 43.89 43.94 43.48 43.54 23,387,576 -0.51(-1.17%)
Mar 22, 2021 44.14 44.18 44.00 44.06 4,431,757 -0.10(-0.23%)
Mar 19, 2021 44.10 44.26 43.83 44.16 2,424,015 +0.01(+0.02%)
Mar 18, 2021 44.32 44.65 44.14 44.15 2,861,475 -0.17(-0.39%)
Mar 17, 2021 44.02 44.43 43.92 44.32 3,771,720 +0.28(+0.64%)
Mar 16, 2021 44.21 44.21 43.93 44.04 3,059,223 -0.06(-0.14%)
Mar 15, 2021 44.09 44.20 43.72 44.10 5,315,274 -0.09(-0.21%)
Mar 12, 2021 43.80 44.23 43.73 44.20 3,891,685 +0.30(+0.68%)
Mar 11, 2021 43.90 44.02 43.74 43.90 3,712,611 -0.09(-0.21%)
Mar 10, 2021 43.87 44.03 43.67 43.99 3,830,777 +0.32(+0.73%)
Mar 09, 2021 43.74 43.80 43.52 43.67 5,128,602 +0.25(+0.57%)
Mar 08, 2021 43.29 43.79 43.17 43.42 21,142,528 +0.15(+0.36%)
Mar 05, 2021 43.26 43.35 42.70 43.27 4,845,932 +0.34(+0.80%)
Mar 04, 2021 43.23 43.47 42.65 42.93 4,794,774 -0.15(-0.36%)
Mar 03, 2021 43.09 43.36 42.93 43.08 3,090,767 +0.04(+0.10%)
Mar 02, 2021 42.92 43.17 42.86 43.04 3,334,196 +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.