EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.03 51.17 50.92 50.97 4,072,995 -0.35(-0.68%)
Mar 30, 2021 51.08 51.41 51.08 51.32 2,681,834 +0.05(+0.10%)
Mar 29, 2021 51.26 51.40 51.07 51.27 3,054,819 -0.27(-0.52%)
Mar 26, 2021 51.14 51.58 51.10 51.54 4,093,400 +0.61(+1.20%)
Mar 25, 2021 50.51 50.98 50.31 50.93 3,241,120 +0.33(+0.65%)
Mar 24, 2021 50.52 50.92 50.49 50.60 4,694,132 -0.14(-0.28%)
Mar 23, 2021 51.14 51.20 50.67 50.74 20,070,352 -0.60(-1.17%)
Mar 22, 2021 51.43 51.48 51.27 51.34 3,803,170 -0.12(-0.23%)
Mar 19, 2021 51.39 51.57 51.07 51.46 2,080,200 +0.01(+0.02%)
Mar 18, 2021 51.64 52.03 51.43 51.45 2,455,612 -0.20(-0.39%)
Mar 17, 2021 51.29 51.77 51.18 51.65 3,236,751 +0.33(+0.64%)
Mar 16, 2021 51.52 51.52 51.19 51.32 2,625,312 -0.07(-0.14%)
Mar 15, 2021 51.38 51.51 50.95 51.39 4,561,372 -0.11(-0.21%)
Mar 12, 2021 51.04 51.53 50.96 51.50 3,339,700 +0.35(+0.68%)
Mar 11, 2021 51.15 51.29 50.98 51.15 3,186,026 -0.11(-0.21%)
Mar 10, 2021 51.12 51.31 50.89 51.26 3,287,431 +0.37(+0.73%)
Mar 09, 2021 50.97 51.04 50.71 50.89 4,401,177 +0.29(+0.57%)
Mar 08, 2021 50.44 51.03 50.31 50.60 18,143,736 +0.18(+0.36%)
Mar 05, 2021 50.41 50.51 49.76 50.42 4,158,600 +0.40(+0.80%)
Mar 04, 2021 50.38 50.66 49.70 50.02 4,114,698 -0.18(-0.36%)
Mar 03, 2021 50.21 50.53 50.03 50.20 2,652,382 +0.05(+0.10%)
Mar 02, 2021 50.01 50.31 49.94 50.15 2,861,284 +0.07(+0.14%)
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.