Last: | $ |
---|---|
Change Percent: | 0.57% |
Open: | $49.40 |
Close: | $49.41 |
High: | $49.46 |
Low: | $49.335 |
Volume: | 411,130 |
Last Trade Date Time: | 02/12/2020 04:40:12 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $49.40 | $49.41 | $49.46 | $49.335 | 411,130 | 02-12-2020 |
$ | $49.10 | $49.13 | $49.25 | $49.06 | 392,731 | 02-11-2020 |
$ | $48.62 | $48.78 | $48.78 | $48.59 | 424,475 | 02-10-2020 |
$ | $48.86 | $48.73 | $49.00 | $48.6779 | 484,233 | 02-07-2020 |
$ | $49.17 | $49.17 | $49.24 | $49.08 | 851,898 | 02-06-2020 |
$ | $48.93 | $48.97 | $49.02 | $48.825 | 486,419 | 02-05-2020 |
$ | $48.45 | $48.50 | $48.59 | $48.4438 | 580,448 | 02-04-2020 |
$ | $47.76 | $47.74 | $48.01 | $47.73 | 845,986 | 02-03-2020 |
$ | $48.14 | $47.81 | $48.14 | $47.60 | 890,742 | 01-31-2020 |
$ | $48.23 | $48.63 | $48.65 | $48.15 | 434,718 | 01-30-2020 |
$ | $48.74 | $48.63 | $48.8278 | $48.60 | 1,399,093 | 01-29-2020 |
$ | $48.43 | $48.67 | $48.72 | $48.395 | 475,252 | 01-28-2020 |
$ | $48.34 | $48.22 | $48.49 | $48.185 | 1,217,087 | 01-27-2020 |
$ | $49.64 | $49.22 | $49.66 | $49.125 | 479,205 | 01-24-2020 |
$ | $49.39 | $49.51 | $49.5345 | $49.16 | 342,125 | 01-23-2020 |
$ | $49.75 | $49.60 | $49.75 | $49.54 | 659,434 | 01-22-2020 |
$ | $49.83 | $49.66 | $49.89 | $49.6421 | 1,449,837 | 01-21-2020 |
$ | $50.06 | $50.09 | $50.0948 | $49.9599 | 289,322 | 01-20-2020 |
$ | $50.06 | $50.09 | $50.0948 | $49.9599 | 289,322 | 01-17-2020 |
$ | $49.87 | $49.97 | $49.97 | $49.75 | 329,326 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
iShares MSCI EAFE Value ETF Company Name:
EFV Stock Symbol:
NYSE Market:
(TheNewswire) June 27, 2024 – TheNewswire - Calgary, Alberta – EF EnergyFunders Ventures, Inc. (the “Corporation” or “EnergyFunders”) announced today that Brian Gaudet has resigned as Chief Operating Officer of the Corporation. EnergyF...
2024-06-26 01:50:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
(TheNewswire) May 9, 2024 – TheNewswire – Calgary, Alberta – EF EnergyFunders Ventures, Inc. (the “Corporation” or “EnergyFunders”), announces that the Alberta Securities Commission (the “ ASC ”) issued a...