EAFE Value Ishares MSCI ETF (NY: EFV )

57.09 +0.60 (+1.07%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 45.13 45.21 45.00 45.08 1,966,144 +0.17(+0.37%)
Mar 30, 2023 44.91 45.05 44.86 44.92 3,478,167 +0.50(+1.13%)
Mar 29, 2023 44.32 44.52 44.26 44.42 1,932,637 +0.49(+1.12%)
Mar 28, 2023 43.70 44.04 43.70 43.92 2,105,927 +0.17(+0.39%)
Mar 27, 2023 43.63 43.79 43.47 43.75 2,397,364 +0.56(+1.30%)
Mar 24, 2023 42.96 43.24 42.75 43.19 2,894,468 -0.24(-0.56%)
Mar 23, 2023 44.01 44.13 43.25 43.43 2,956,204 -0.19(-0.43%)
Mar 22, 2023 43.91 44.38 43.61 43.62 3,264,041 -0.27(-0.61%)
Mar 21, 2023 43.90 43.98 43.67 43.89 3,770,113 +0.81(+1.88%)
Mar 20, 2023 42.83 43.27 42.75 43.08 7,647,861 +0.71(+1.67%)
Mar 17, 2023 42.56 43.35 42.20 42.37 27,227,036 -0.77(-1.79%)
Mar 16, 2023 42.32 43.14 42.20 43.14 1,945,972 +0.40(+0.93%)
Mar 15, 2023 42.54 42.77 42.12 42.74 3,324,125 -1.55(-3.50%)
Mar 14, 2023 44.21 44.36 43.58 44.29 2,140,315 +0.50(+1.15%)
Mar 13, 2023 43.77 44.19 43.60 43.79 3,184,161 -0.67(-1.50%)
Mar 10, 2023 44.82 45.01 44.37 44.46 2,561,497 -0.53(-1.18%)
Mar 09, 2023 45.41 45.56 44.94 44.99 1,707,267 -0.43(-0.94%)
Mar 08, 2023 45.27 45.62 45.27 45.42 1,501,218 +0.24(+0.53%)
Mar 07, 2023 45.94 45.97 45.09 45.18 6,782,850 -0.82(-1.78%)
Mar 06, 2023 46.02 46.14 45.91 45.99 1,791,954 -0.06(-0.12%)
Mar 03, 2023 45.65 46.08 45.57 46.05 1,249,640 +0.65(+1.43%)
Mar 02, 2023 45.16 45.44 45.02 45.40 1,495,983 +0.05(+0.10%)
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.