STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

iShares MSCI EAFE Value ETF (EFV)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

56.40

+0.42

(+0.75%)

At close: 03:59PM EDT

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	56.27	56.42	56.01	56.40	56.40	1,479,222
May 14, 2024	55.78	55.99	55.75	55.99	55.99	989,500
May 13, 2024	55.59	55.77	55.52	55.55	55.55	1,147,200
May 10, 2024	55.63	55.70	55.48	55.56	55.56	772,400
May 09, 2024	54.98	55.37	54.93	55.37	55.37	710,600
May 08, 2024	54.73	54.95	54.68	54.93	54.93	905,200
May 07, 2024	55.06	55.19	54.99	55.07	55.07	917,100
May 06, 2024	54.91	55.03	54.85	54.98	54.98	978,800
May 03, 2024	54.66	54.73	54.26	54.57	54.57	1,504,000
May 02, 2024	53.95	54.27	53.76	54.20	54.20	2,425,600
May 01, 2024	53.49	53.95	53.28	53.40	53.40	1,714,900
Apr 30, 2024	53.93	54.08	53.19	53.47	53.47	1,248,700
Apr 29, 2024	53.99	54.25	53.98	54.17	54.17	1,235,600
Apr 26, 2024	53.73	53.88	53.58	53.79	53.79	1,218,200
Apr 25, 2024	53.09	53.58	52.95	53.48	53.48	1,562,000
Apr 24, 2024	53.75	53.75	53.45	53.66	53.66	1,113,200
Apr 23, 2024	53.51	53.92	53.46	53.84	53.84	1,194,400
Apr 22, 2024	53.10	53.58	53.03	53.42	53.42	1,291,600
Apr 19, 2024	52.63	52.90	52.59	52.82	52.82	1,967,000
Apr 18, 2024	52.61	52.86	52.43	52.54	52.54	1,453,600
Apr 17, 2024	52.69	52.82	52.32	52.54	52.54	1,796,800
Apr 16, 2024	52.58	52.59	52.19	52.34	52.34	1,864,900
Apr 15, 2024	53.83	53.90	53.06	53.17	53.17	2,043,800
Apr 12, 2024	53.67	53.84	53.18	53.23	53.23	2,180,100
Apr 11, 2024	54.03	54.10	53.38	53.86	53.86	1,468,300
Apr 10, 2024	53.95	54.11	53.67	53.89	53.89	1,970,800
Apr 09, 2024	54.83	54.92	54.42	54.59	54.59	1,670,000
Apr 08, 2024	54.57	54.66	54.42	54.56	54.56	1,403,800
Apr 05, 2024	54.01	54.27	53.83	54.18	54.18	2,067,600
Apr 04, 2024	54.81	54.85	54.04	54.08	54.08	1,809,600
Apr 03, 2024	54.01	54.43	54.01	54.36	54.36	1,965,200
Apr 02, 2024	53.83	53.98	53.79	53.93	53.93	2,548,600
Apr 01, 2024	54.19	54.31	53.94	54.05	54.05	2,515,800
Mar 28, 2024	54.23	54.44	54.18	54.40	54.40	2,922,500
Mar 27, 2024	54.20	54.50	54.13	54.50	54.50	2,569,600
Mar 26, 2024	54.31	54.33	54.10	54.10	54.10	3,042,400
Mar 25, 2024	53.92	54.20	53.90	54.04	54.04	1,656,000
Mar 22, 2024	54.13	54.22	54.00	54.03	54.03	1,838,500
Mar 21, 2024	54.11	54.28	54.05	54.07	54.07	2,213,800
Mar 20, 2024	53.42	54.16	53.42	54.10	54.10	3,631,500
Mar 19, 2024	53.38	53.67	53.36	53.55	53.55	3,397,800
Mar 18, 2024	53.43	53.53	53.26	53.30	53.30	4,068,100
Mar 15, 2024	53.32	53.47	53.19	53.34	53.34	6,165,300
Mar 14, 2024	53.46	53.46	52.90	53.07	53.07	36,293,100
Mar 13, 2024	53.52	53.75	53.52	53.61	53.61	2,279,400
Mar 12, 2024	53.35	53.56	53.19	53.54	53.54	2,994,900
Mar 11, 2024	53.19	53.30	52.98	53.28	53.28	1,618,800
Mar 08, 2024	53.79	53.91	53.53	53.60	53.60	1,294,700
Mar 07, 2024	53.42	53.61	53.39	53.55	53.55	3,236,700
Mar 06, 2024	53.11	53.23	53.01	53.07	53.07	1,868,600
Mar 05, 2024	52.50	52.75	52.39	52.49	52.49	1,989,300
Mar 04, 2024	52.37	52.45	52.28	52.35	52.35	2,161,200
Mar 01, 2024	52.40	52.61	52.17	52.57	52.57	1,434,800
Feb 29, 2024	52.33	52.43	51.95	52.15	52.15	1,475,200
Feb 28, 2024	52.04	52.15	52.00	52.05	52.05	1,141,000
Feb 27, 2024	52.22	52.38	52.22	52.33	52.33	1,221,500
Feb 26, 2024	52.27	52.29	52.00	52.11	52.11	1,186,100
Feb 23, 2024	52.25	52.38	52.20	52.31	52.31	1,477,800
Feb 22, 2024	52.21	52.26	52.03	52.22	52.22	2,227,600
Feb 21, 2024	51.68	51.88	51.64	51.85	51.85	1,705,700
Feb 20, 2024	51.78	51.91	51.68	51.75	51.75	1,697,300
Feb 16, 2024	51.37	51.63	51.30	51.43	51.43	1,763,300
Feb 15, 2024	50.98	51.41	50.90	51.40	51.40	2,367,000
Feb 14, 2024	50.68	50.83	50.60	50.82	50.82	2,608,200
Feb 13, 2024	50.79	50.88	50.28	50.46	50.46	1,584,100
Feb 12, 2024	50.92	51.23	50.92	51.13	51.13	1,945,300
Feb 09, 2024	50.68	50.89	50.59	50.87	50.87	1,631,600
Feb 08, 2024	50.92	50.95	50.70	50.91	50.91	1,866,700
Feb 07, 2024	51.25	51.28	51.00	51.11	51.11	2,101,100
Feb 06, 2024	50.96	51.30	50.89	51.29	51.29	1,582,300
Feb 05, 2024	50.96	51.07	50.73	50.95	50.95	2,280,000
Feb 02, 2024	51.44	51.55	51.17	51.37	51.37	2,363,700
Feb 01, 2024	51.59	51.82	51.37	51.80	51.80	1,824,800
Jan 31, 2024	52.09	52.20	51.48	51.54	51.54	2,344,400
Jan 30, 2024	51.66	51.84	51.54	51.82	51.82	1,679,700
Jan 29, 2024	51.53	51.85	51.45	51.80	51.80	2,194,200
Jan 26, 2024	51.60	51.71	51.51	51.59	51.59	2,339,700
Jan 25, 2024	51.37	51.47	51.09	51.45	51.45	7,325,100
Jan 24, 2024	51.68	51.75	51.39	51.41	51.41	2,271,900
Jan 23, 2024	51.00	51.11	50.85	51.05	51.05	1,479,800
Jan 22, 2024	51.12	51.34	51.09	51.22	51.22	1,203,000
Jan 19, 2024	50.85	51.04	50.63	51.03	51.03	1,390,200
Jan 18, 2024	50.79	51.00	50.69	51.00	51.00	1,471,200
Jan 17, 2024	50.56	50.72	50.43	50.69	50.69	1,749,900
Jan 16, 2024	51.51	51.51	51.10	51.19	51.19	2,059,400
Jan 12, 2024	52.22	52.37	51.96	52.04	52.04	1,850,000
Jan 11, 2024	52.03	52.11	51.49	51.91	51.91	1,264,200
Jan 10, 2024	51.93	52.02	51.83	51.94	51.94	1,442,900
Jan 09, 2024	51.86	51.94	51.72	51.78	51.78	1,373,700
Jan 08, 2024	52.03	52.38	51.94	52.38	52.38	1,963,700
Jan 05, 2024	51.92	52.47	51.85	52.02	52.02	1,948,700
Jan 04, 2024	51.76	52.09	51.70	51.83	51.83	1,433,200
Jan 03, 2024	51.32	51.73	51.22	51.60	51.60	2,105,200
Jan 02, 2024	51.71	52.04	51.71	51.76	51.76	2,725,600
Dec 29, 2023	52.12	52.25	51.97	52.10	52.10	2,133,200
Dec 28, 2023	52.17	52.28	52.00	52.03	52.03	1,646,800
Dec 27, 2023	51.97	52.23	51.85	52.18	52.18	1,526,700
Dec 26, 2023	51.72	52.00	51.72	51.90	51.90	1,248,400
Dec 22, 2023	51.78	51.89	51.61	51.76	51.76	2,089,200
Dec 21, 2023	51.23	51.53	51.18	51.48	51.48	1,681,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,284.76+41.42(+0.19%)

S&P 5005,308.15+61.47(+1.17%)

DOW39,908.00+349.89(+0.88%)

CAD/USD0.7349+0.0023(+0.32%)

CRUDE OIL78.86+0.84(+1.08%)

Bitcoin CAD89,651.95+5,897.06(+7.04%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

iShares MSCI EAFE Value ETF (EFV)

S&P/TSX
22,284.76
+41.42(+0.19%)

S&P 500
5,308.15
+61.47(+1.17%)

DOW
39,908.00
+349.89(+0.88%)

CAD/USD
0.7349
+0.0023(+0.32%)

CRUDE OIL
78.86
+0.84(+1.08%)

Bitcoin CAD
89,651.95
+5,897.06(+7.04%)