EAFE Value Ishares MSCI ETF (NY: EFV )

54.37 -0.13 (-0.24%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.69 39.10 38.53 38.53 5,235,945 -0.31(-0.80%)
Sep 29, 2022 38.64 38.87 38.26 38.84 4,000,351 -0.38(-0.97%)
Sep 28, 2022 38.37 39.33 38.17 39.22 6,267,836 +0.77(+2.00%)
Sep 27, 2022 39.03 39.05 38.24 38.45 6,902,255 -0.27(-0.70%)
Sep 26, 2022 39.19 39.27 38.51 38.72 12,560,396 -0.80(-2.02%)
Sep 23, 2022 40.06 40.06 39.22 39.52 5,480,636 -1.53(-3.73%)
Sep 22, 2022 41.28 41.39 40.90 41.05 3,000,742 +0.11(+0.27%)
Sep 21, 2022 41.46 41.77 40.94 40.94 5,055,502 -0.59(-1.42%)
Sep 20, 2022 41.71 41.90 41.31 41.53 3,781,376 -0.66(-1.56%)
Sep 19, 2022 41.50 42.20 41.49 42.19 2,868,009 +0.16(+0.38%)
Sep 16, 2022 41.91 42.15 41.79 42.03 3,810,850 -0.14(-0.33%)
Sep 15, 2022 42.18 42.47 42.08 42.17 3,743,386 -0.17(-0.40%)
Sep 14, 2022 42.26 42.47 42.10 42.34 1,834,525 +0.19(+0.45%)
Sep 13, 2022 42.75 43.00 42.12 42.15 1,793,838 -1.30(-2.99%)
Sep 12, 2022 43.36 43.68 43.35 43.45 1,940,581 +0.66(+1.54%)
Sep 09, 2022 42.99 42.99 42.54 42.79 2,252,378 +1.00(+2.39%)
Sep 08, 2022 41.16 41.81 41.16 41.79 2,686,108 +0.11(+0.26%)
Sep 07, 2022 41.05 41.69 41.02 41.68 2,623,054 +0.20(+0.48%)
Sep 06, 2022 41.95 41.95 41.38 41.48 3,619,441 -0.16(-0.38%)
Sep 02, 2022 42.10 42.48 41.51 41.64 2,032,087 -0.10(-0.24%)
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.