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 (%)
Sep 30, 2020 40.35 40.67 40.20 40.35 2,542,502 -0.11(-0.27%)
Sep 29, 2020 40.59 40.67 40.32 40.46 1,731,686 -0.25(-0.61%)
Sep 28, 2020 40.51 40.71 40.48 40.71 1,017,974 +0.81(+2.04%)
Sep 25, 2020 39.49 39.90 39.34 39.90 1,272,200 +0.07(+0.16%)
Sep 24, 2020 39.78 40.12 39.59 39.83 1,636,371 -0.02(-0.05%)
Sep 23, 2020 40.44 40.53 39.78 39.85 806,723 -0.39(-0.97%)
Sep 22, 2020 40.32 40.41 39.86 40.24 1,665,871 -0.06(-0.15%)
Sep 21, 2020 40.48 40.51 39.89 40.30 1,564,122 -1.34(-3.22%)
Sep 18, 2020 41.80 41.91 41.49 41.64 763,800 -0.51(-1.21%)
Sep 17, 2020 41.76 42.15 41.76 42.15 792,144 -0.01(-0.02%)
Sep 16, 2020 42.15 42.45 42.07 42.16 946,266 -0.07(-0.17%)
Sep 15, 2020 42.35 42.41 42.11 42.23 719,194 +0.18(+0.43%)
Sep 14, 2020 42.14 42.22 42.01 42.05 657,524 +0.22(+0.53%)
Sep 11, 2020 41.85 42.03 41.66 41.83 1,179,600 +0.35(+0.84%)
Sep 10, 2020 42.21 42.32 41.48 41.48 1,061,506 -0.51(-1.21%)
Sep 09, 2020 41.89 42.16 41.86 41.99 1,332,183 +0.66(+1.60%)
Sep 08, 2020 41.30 41.65 41.22 41.33 908,588 -0.56(-1.34%)
Sep 04, 2020 41.85 42.02 41.11 41.89 1,648,100 +0.33(+0.79%)
Sep 03, 2020 42.27 42.40 41.37 41.56 1,690,248 -0.81(-1.91%)
Sep 02, 2020 42.12 42.37 41.93 42.37 2,947,953 +0.44(+1.05%)
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.