EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.28 52.31 51.71 51.89 1,739,900 -0.61(-1.16%)
Apr 29, 2021 52.64 52.64 52.17 52.50 1,959,865 +0.02(+0.04%)
Apr 28, 2021 52.30 52.60 52.28 52.48 2,173,082 +0.28(+0.54%)
Apr 27, 2021 52.12 52.28 52.04 52.20 7,563,812 -0.14(-0.27%)
Apr 26, 2021 52.33 52.42 52.26 52.34 3,370,595 +0.19(+0.36%)
Apr 23, 2021 51.87 52.30 51.78 52.15 1,320,500 +0.52(+1.01%)
Apr 22, 2021 51.97 51.97 51.53 51.63 1,917,731 -0.36(-0.69%)
Apr 21, 2021 51.42 52.03 51.36 51.99 2,337,036 +0.38(+0.74%)
Apr 20, 2021 52.06 52.06 51.50 51.61 2,017,076 -1.12(-2.12%)
Apr 19, 2021 52.86 52.88 52.59 52.73 2,423,123 +0.01(+0.02%)
Apr 16, 2021 52.56 52.76 52.48 52.72 1,923,100 +0.42(+0.80%)
Apr 15, 2021 52.23 52.30 52.17 52.30 1,774,791 +0.39(+0.75%)
Apr 14, 2021 51.70 52.10 51.70 51.91 1,788,302 +0.07(+0.14%)
Apr 13, 2021 51.68 51.88 51.58 51.84 6,554,247 +0.13(+0.25%)
Apr 12, 2021 51.84 51.88 51.62 51.71 2,660,201 -0.18(-0.35%)
Apr 09, 2021 51.75 51.97 51.60 51.89 2,255,600 +0.04(+0.08%)
Apr 08, 2021 51.89 51.89 51.62 51.85 2,051,405 +0.04(+0.08%)
Apr 07, 2021 51.76 51.90 51.69 51.81 2,402,603 +0.21(+0.41%)
Apr 06, 2021 51.58 51.68 51.45 51.60 2,645,734 -0.54(-1.04%)
Apr 05, 2021 51.84 52.19 51.73 52.14 2,950,046 +0.79(+1.54%)
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.