Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,216.42 -57.63 (-0.15%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,252.21 -2,958.42 (-4.91%) CMC Crypto 200
1,258.51 -80.55 (-6.01%)
iShares MSCI EAFE Value ETF (EFV)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 53.49 | 53.95 | 53.28 | 53.40 | 53.40 | 1,714,900 |
| 30 Apr 2024 | 53.93 | 54.08 | 53.19 | 53.47 | 53.47 | 1,248,700 |
| 29 Apr 2024 | 53.99 | 54.25 | 53.98 | 54.17 | 54.17 | 1,235,600 |
| 26 Apr 2024 | 53.73 | 53.88 | 53.58 | 53.79 | 53.79 | 1,218,200 |
| 25 Apr 2024 | 53.09 | 53.58 | 52.95 | 53.48 | 53.48 | 1,562,000 |
| 24 Apr 2024 | 53.75 | 53.75 | 53.45 | 53.66 | 53.66 | 1,113,200 |
| 23 Apr 2024 | 53.51 | 53.92 | 53.46 | 53.84 | 53.84 | 1,194,400 |
| 22 Apr 2024 | 53.10 | 53.58 | 53.03 | 53.42 | 53.42 | 1,291,600 |
| 19 Apr 2024 | 52.63 | 52.90 | 52.59 | 52.82 | 52.82 | 1,967,000 |
| 18 Apr 2024 | 52.61 | 52.86 | 52.43 | 52.54 | 52.54 | 1,453,600 |
| 17 Apr 2024 | 52.69 | 52.82 | 52.32 | 52.54 | 52.54 | 1,796,800 |
| 16 Apr 2024 | 52.58 | 52.59 | 52.19 | 52.34 | 52.34 | 1,864,900 |
| 15 Apr 2024 | 53.83 | 53.90 | 53.06 | 53.17 | 53.17 | 2,043,800 |
| 12 Apr 2024 | 53.67 | 53.84 | 53.18 | 53.23 | 53.23 | 2,180,100 |
| 11 Apr 2024 | 54.03 | 54.10 | 53.38 | 53.86 | 53.86 | 1,468,300 |
| 10 Apr 2024 | 53.95 | 54.11 | 53.67 | 53.89 | 53.89 | 1,970,800 |
| 09 Apr 2024 | 54.83 | 54.92 | 54.42 | 54.59 | 54.59 | 1,670,000 |
| 08 Apr 2024 | 54.57 | 54.66 | 54.42 | 54.56 | 54.56 | 1,403,800 |
| 05 Apr 2024 | 54.01 | 54.27 | 53.83 | 54.18 | 54.18 | 2,067,600 |
| 04 Apr 2024 | 54.81 | 54.85 | 54.04 | 54.08 | 54.08 | 1,809,600 |
| 03 Apr 2024 | 54.01 | 54.43 | 54.01 | 54.36 | 54.36 | 1,965,200 |
| 02 Apr 2024 | 53.83 | 53.98 | 53.79 | 53.93 | 53.93 | 2,548,600 |
| 01 Apr 2024 | 54.19 | 54.31 | 53.94 | 54.05 | 54.05 | 2,515,800 |
| 28 Mar 2024 | 54.23 | 54.44 | 54.18 | 54.40 | 54.40 | 2,922,500 |
| 27 Mar 2024 | 54.20 | 54.50 | 54.13 | 54.50 | 54.50 | 2,569,600 |
| 26 Mar 2024 | 54.31 | 54.33 | 54.10 | 54.10 | 54.10 | 3,042,400 |
| 25 Mar 2024 | 53.92 | 54.20 | 53.90 | 54.04 | 54.04 | 1,656,000 |
| 22 Mar 2024 | 54.13 | 54.22 | 54.00 | 54.03 | 54.03 | 1,838,500 |
| 21 Mar 2024 | 54.11 | 54.28 | 54.05 | 54.07 | 54.07 | 2,213,800 |
| 20 Mar 2024 | 53.42 | 54.16 | 53.42 | 54.10 | 54.10 | 3,631,500 |
| 19 Mar 2024 | 53.38 | 53.67 | 53.36 | 53.55 | 53.55 | 3,397,800 |
| 18 Mar 2024 | 53.43 | 53.53 | 53.26 | 53.30 | 53.30 | 4,068,100 |
| 15 Mar 2024 | 53.32 | 53.47 | 53.19 | 53.34 | 53.34 | 6,165,300 |
| 14 Mar 2024 | 53.46 | 53.46 | 52.90 | 53.07 | 53.07 | 36,293,100 |
| 13 Mar 2024 | 53.52 | 53.75 | 53.52 | 53.61 | 53.61 | 2,279,400 |
| 12 Mar 2024 | 53.35 | 53.56 | 53.19 | 53.54 | 53.54 | 2,994,900 |
| 11 Mar 2024 | 53.19 | 53.30 | 52.98 | 53.28 | 53.28 | 1,618,800 |
| 08 Mar 2024 | 53.79 | 53.91 | 53.53 | 53.60 | 53.60 | 1,294,700 |
| 07 Mar 2024 | 53.42 | 53.61 | 53.39 | 53.55 | 53.55 | 3,236,700 |
| 06 Mar 2024 | 53.11 | 53.23 | 53.01 | 53.07 | 53.07 | 1,868,600 |
| 05 Mar 2024 | 52.50 | 52.75 | 52.39 | 52.49 | 52.49 | 1,989,300 |
| 04 Mar 2024 | 52.37 | 52.45 | 52.28 | 52.35 | 52.35 | 2,161,200 |
| 01 Mar 2024 | 52.40 | 52.61 | 52.17 | 52.57 | 52.57 | 1,434,800 |
| 29 Feb 2024 | 52.33 | 52.43 | 51.95 | 52.15 | 52.15 | 1,475,200 |
| 28 Feb 2024 | 52.04 | 52.15 | 52.00 | 52.05 | 52.05 | 1,141,000 |
| 27 Feb 2024 | 52.22 | 52.38 | 52.22 | 52.33 | 52.33 | 1,221,500 |
| 26 Feb 2024 | 52.27 | 52.29 | 52.00 | 52.11 | 52.11 | 1,186,100 |
| 23 Feb 2024 | 52.25 | 52.38 | 52.20 | 52.31 | 52.31 | 1,477,800 |
| 22 Feb 2024 | 52.21 | 52.26 | 52.03 | 52.22 | 52.22 | 2,227,600 |
| 21 Feb 2024 | 51.68 | 51.88 | 51.64 | 51.85 | 51.85 | 1,705,700 |
| 20 Feb 2024 | 51.78 | 51.91 | 51.68 | 51.75 | 51.75 | 1,697,300 |
| 16 Feb 2024 | 51.37 | 51.63 | 51.30 | 51.43 | 51.43 | 1,763,300 |
| 15 Feb 2024 | 50.98 | 51.41 | 50.90 | 51.40 | 51.40 | 2,367,000 |
| 14 Feb 2024 | 50.68 | 50.83 | 50.60 | 50.82 | 50.82 | 2,608,200 |
| 13 Feb 2024 | 50.79 | 50.88 | 50.28 | 50.46 | 50.46 | 1,584,100 |
| 12 Feb 2024 | 50.92 | 51.23 | 50.92 | 51.13 | 51.13 | 1,945,300 |
| 09 Feb 2024 | 50.68 | 50.89 | 50.59 | 50.87 | 50.87 | 1,631,600 |
| 08 Feb 2024 | 50.92 | 50.95 | 50.70 | 50.91 | 50.91 | 1,866,700 |
| 07 Feb 2024 | 51.25 | 51.28 | 51.00 | 51.11 | 51.11 | 2,101,100 |
| 06 Feb 2024 | 50.96 | 51.30 | 50.89 | 51.29 | 51.29 | 1,582,300 |
| 05 Feb 2024 | 50.96 | 51.07 | 50.73 | 50.95 | 50.95 | 2,280,000 |
| 02 Feb 2024 | 51.44 | 51.55 | 51.17 | 51.37 | 51.37 | 2,363,700 |
| 01 Feb 2024 | 51.59 | 51.82 | 51.37 | 51.80 | 51.80 | 1,824,800 |
| 31 Jan 2024 | 52.09 | 52.20 | 51.48 | 51.54 | 51.54 | 2,344,400 |
| 30 Jan 2024 | 51.66 | 51.84 | 51.54 | 51.82 | 51.82 | 1,679,700 |
| 29 Jan 2024 | 51.53 | 51.85 | 51.45 | 51.80 | 51.80 | 2,194,200 |
| 26 Jan 2024 | 51.60 | 51.71 | 51.51 | 51.59 | 51.59 | 2,339,700 |
| 25 Jan 2024 | 51.37 | 51.47 | 51.09 | 51.45 | 51.45 | 7,325,100 |
| 24 Jan 2024 | 51.68 | 51.75 | 51.39 | 51.41 | 51.41 | 2,271,900 |
| 23 Jan 2024 | 51.00 | 51.11 | 50.85 | 51.05 | 51.05 | 1,479,800 |
| 22 Jan 2024 | 51.12 | 51.34 | 51.09 | 51.22 | 51.22 | 1,203,000 |
| 19 Jan 2024 | 50.85 | 51.04 | 50.63 | 51.03 | 51.03 | 1,390,200 |
| 18 Jan 2024 | 50.79 | 51.00 | 50.69 | 51.00 | 51.00 | 1,471,200 |
| 17 Jan 2024 | 50.56 | 50.72 | 50.43 | 50.69 | 50.69 | 1,749,900 |
| 16 Jan 2024 | 51.51 | 51.51 | 51.10 | 51.19 | 51.19 | 2,059,400 |
| 12 Jan 2024 | 52.22 | 52.37 | 51.96 | 52.04 | 52.04 | 1,850,000 |
| 11 Jan 2024 | 52.03 | 52.11 | 51.49 | 51.91 | 51.91 | 1,264,200 |
| 10 Jan 2024 | 51.93 | 52.02 | 51.83 | 51.94 | 51.94 | 1,442,900 |
| 09 Jan 2024 | 51.86 | 51.94 | 51.72 | 51.78 | 51.78 | 1,373,700 |
| 08 Jan 2024 | 52.03 | 52.38 | 51.94 | 52.38 | 52.38 | 1,963,700 |
| 05 Jan 2024 | 51.92 | 52.47 | 51.85 | 52.02 | 52.02 | 1,948,700 |
| 04 Jan 2024 | 51.76 | 52.09 | 51.70 | 51.83 | 51.83 | 1,433,200 |
| 03 Jan 2024 | 51.32 | 51.73 | 51.22 | 51.60 | 51.60 | 2,105,200 |
| 02 Jan 2024 | 51.71 | 52.04 | 51.71 | 51.76 | 51.76 | 2,725,600 |
| 29 Dec 2023 | 52.12 | 52.25 | 51.97 | 52.10 | 52.10 | 2,133,200 |
| 28 Dec 2023 | 52.17 | 52.28 | 52.00 | 52.03 | 52.03 | 1,646,800 |
| 27 Dec 2023 | 51.97 | 52.23 | 51.85 | 52.18 | 52.18 | 1,526,700 |
| 26 Dec 2023 | 51.72 | 52.00 | 51.72 | 51.90 | 51.90 | 1,248,400 |
| 22 Dec 2023 | 51.78 | 51.89 | 51.61 | 51.76 | 51.76 | 2,089,200 |
| 21 Dec 2023 | 51.23 | 51.53 | 51.18 | 51.48 | 51.48 | 1,681,900 |
| 20 Dec 2023 | 51.26 | 51.33 | 50.68 | 50.69 | 50.69 | 1,248,400 |
| 20 Dec 2023 | 0.957 Dividend | |||||
| 19 Dec 2023 | 51.97 | 52.21 | 51.97 | 52.18 | 51.22 | 2,174,700 |
| 18 Dec 2023 | 51.85 | 51.93 | 51.64 | 51.74 | 50.79 | 1,924,000 |
| 15 Dec 2023 | 51.88 | 51.97 | 51.55 | 51.56 | 50.61 | 2,057,400 |
| 14 Dec 2023 | 52.04 | 52.42 | 51.98 | 52.25 | 51.29 | 2,290,800 |
| 13 Dec 2023 | 51.14 | 51.88 | 50.44 | 51.87 | 50.92 | 1,836,900 |
| 12 Dec 2023 | 51.02 | 51.17 | 50.90 | 51.15 | 50.21 | 1,914,000 |
| 11 Dec 2023 | 51.07 | 51.22 | 51.02 | 51.17 | 50.23 | 1,270,100 |
| 08 Dec 2023 | 50.88 | 51.19 | 50.76 | 51.11 | 50.17 | 1,599,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.