EAFE Value Ishares MSCI ETF (NY: EFV )

54.38 -0.12 (-0.23%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 49.76 49.78 49.12 49.24 3,836,300 -0.75(-1.50%)
Feb 25, 2021 50.88 51.01 49.87 49.99 2,581,823 -0.73(-1.44%)
Feb 24, 2021 50.11 50.75 50.06 50.72 4,129,889 +0.45(+0.90%)
Feb 23, 2021 50.13 50.40 49.70 50.27 2,169,445 +0.27(+0.54%)
Feb 22, 2021 49.80 50.27 49.80 50.00 4,353,480 +0.11(+0.22%)
Feb 19, 2021 49.88 50.06 49.78 49.89 1,468,000 +0.24(+0.48%)
Feb 18, 2021 49.60 49.67 49.29 49.65 1,162,037 -0.31(-0.62%)
Feb 17, 2021 49.94 50.06 49.73 49.96 1,427,173 -0.15(-0.30%)
Feb 16, 2021 50.10 50.29 50.03 50.11 1,559,952 +0.55(+1.11%)
Feb 12, 2021 49.15 49.58 49.12 49.56 1,346,500 +0.24(+0.49%)
Feb 11, 2021 49.35 49.36 49.05 49.32 1,211,761 +0.18(+0.37%)
Feb 10, 2021 49.45 49.45 48.92 49.14 1,647,613 -0.05(-0.10%)
Feb 09, 2021 49.05 49.28 48.93 49.19 7,136,794 +0.09(+0.18%)
Feb 08, 2021 49.09 49.20 48.93 49.10 1,358,916 +0.47(+0.97%)
Feb 05, 2021 48.55 48.70 48.38 48.63 1,013,500 +0.38(+0.79%)
Feb 04, 2021 48.11 48.27 48.03 48.25 1,772,943 +0.10(+0.21%)
Feb 03, 2021 47.99 48.20 47.89 48.15 1,328,156 +0.32(+0.67%)
Feb 02, 2021 47.65 47.90 47.49 47.83 2,637,970 +0.40(+0.84%)
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.