EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.39	52.17	51.34	51.81	51.81	0.06%	3,314,345
Dec 19, 2024	52.11	52.13	51.71	51.78	51.78	-0.08%	3,177,251
Dec 18, 2024	53.01	53.09	51.76	51.82	51.82	-2.28%	3,692,502
Dec 17, 2024	53.07	53.24	52.94	53.03	53.03	-2.07%	1,809,607
Dec 16, 2024	54.22	54.37	54.08	54.15	53.24	-0.60%	1,580,441
Dec 13, 2024	54.60	54.68	54.36	54.48	53.55	-0.08%	1,625,953
Dec 12, 2024	54.66	54.95	54.51	54.52	53.60	-0.91%	1,946,368
Dec 11, 2024	55.03	55.12	54.83	55.02	54.09	0.38%	2,106,699
Dec 10, 2024	55.04	55.04	54.81	54.81	53.88	-0.65%	3,314,943
Dec 9, 2024	55.46	55.60	55.16	55.17	54.24	0.15%	1,670,108
Dec 6, 2024	55.41	55.51	55.00	55.09	54.16	-0.22%	1,293,961
Dec 5, 2024	55.14	55.39	55.14	55.21	54.28	0.78%	2,419,324
Dec 4, 2024	54.93	54.93	54.65	54.78	53.85	-0.25%	2,414,943
Dec 3, 2024	55.02	55.11	54.79	54.92	53.99	0.46%	1,224,262
Dec 2, 2024	54.67	54.79	54.28	54.67	53.75	-0.15%	2,413,188
Nov 29, 2024	54.22	54.75	54.22	54.75	53.83	1.43%	3,451,595
Nov 27, 2024	53.88	54.14	53.83	53.98	53.07	0.54%	1,081,195
Nov 26, 2024	53.95	53.95	53.55	53.69	52.78	-0.74%	1,367,685
Nov 25, 2024	54.26	54.37	54.00	54.09	53.18	0.17%	1,648,183
Nov 22, 2024	53.74	54.08	53.60	54.00	53.09	0.20%	1,601,188
Nov 21, 2024	53.85	54.01	53.66	53.89	52.98	0.09%	1,636,939
Nov 20, 2024	53.81	54.15	53.56	53.84	52.93	-0.43%	2,012,053
Nov 19, 2024	53.69	54.16	53.00	54.07	53.16	-0.42%	1,765,481
Nov 18, 2024	53.89	54.39	53.89	54.30	53.38	0.63%	1,582,521
Nov 15, 2024	53.93	54.00	53.78	53.96	53.05	0.42%	2,944,054
Nov 14, 2024	53.91	54.08	53.68	53.74	52.83	0.40%	1,646,385
Nov 13, 2024	53.60	53.68	53.19	53.52	52.62	-0.45%	2,079,936
Nov 12, 2024	54.23	54.23	53.50	53.76	52.85	-1.90%	2,185,880
Nov 11, 2024	54.86	54.97	54.76	54.80	53.87	-	1,797,472
Nov 8, 2024	55.02	55.02	54.52	54.80	53.87	-1.48%	7,742,064
Nov 7, 2024	55.52	55.76	55.38	55.63	54.69	1.23%	1,313,654
Nov 6, 2024	54.93	55.04	54.52	54.95	54.02	-1.75%	1,247,164
Nov 5, 2024	55.52	55.93	55.41	55.93	54.99	1.07%	1,049,879
Nov 4, 2024	55.57	55.77	55.30	55.34	54.41	0.31%	1,530,840
Nov 1, 2024	55.47	55.53	55.15	55.17	54.24	0.53%	2,164,076
Oct 31, 2024	55.06	55.08	54.54	54.88	53.95	-0.56%	2,874,714
Oct 30, 2024	55.12	55.50	55.11	55.19	54.26	-0.36%	1,415,837
Oct 29, 2024	55.50	55.63	55.33	55.39	54.45	-0.54%	2,384,656
Oct 28, 2024	55.36	55.75	55.33	55.69	54.75	0.81%	1,321,907
Oct 25, 2024	55.49	55.60	55.12	55.24	54.31	-0.36%	1,802,868
Oct 24, 2024	55.50	55.65	55.20	55.44	54.50	0.34%	2,675,447
Oct 23, 2024	55.13	55.34	54.99	55.25	54.32	-0.75%	1,037,624
Oct 22, 2024	55.59	55.77	55.55	55.67	54.73	-0.54%	1,099,681
Oct 21, 2024	56.30	56.40	55.92	55.97	55.02	-1.27%	1,008,872
Oct 18, 2024	56.55	56.70	56.43	56.69	55.73	0.57%	950,413
Oct 17, 2024	56.50	56.57	56.31	56.37	55.42	-0.02%	852,260
Oct 16, 2024	56.29	56.47	56.29	56.38	55.43	0.47%	1,461,466
Oct 15, 2024	56.36	56.44	56.08	56.12	55.17	-0.96%	1,399,092
Oct 14, 2024	56.44	56.73	56.34	56.66	55.70	0.11%	1,329,062
Oct 11, 2024	56.28	56.67	56.20	56.60	55.64	0.27%	875,443
Oct 10, 2024	56.35	56.46	56.17	56.45	55.50	0.14%	1,966,950
Oct 9, 2024	56.07	56.41	55.98	56.37	55.42	-0.04%	1,532,080
Oct 8, 2024	56.47	56.47	56.21	56.39	55.44	-0.46%	1,243,908
Oct 7, 2024	56.83	56.88	56.50	56.65	55.69	-0.49%	1,264,951
Oct 4, 2024	56.59	56.96	56.56	56.93	55.97	0.74%	1,086,963
Oct 3, 2024	56.52	56.59	56.30	56.51	55.56	-0.89%	1,821,226
Oct 2, 2024	57.06	57.12	56.87	57.02	56.06	-0.23%	1,719,384
Oct 1, 2024	57.52	57.54	56.94	57.15	56.18	-0.66%	2,151,047
Sep 30, 2024	57.77	57.78	57.30	57.53	56.56	-0.54%	1,630,880
Sep 27, 2024	58.06	58.25	57.76	57.84	56.86	-0.21%	1,239,288
Sep 26, 2024	57.85	58.17	57.74	57.96	56.98	1.56%	1,353,071
Sep 25, 2024	57.46	57.59	57.05	57.07	56.11	-0.77%	1,001,800
Sep 24, 2024	57.38	57.56	57.28	57.51	56.54	0.52%	1,127,943
Sep 23, 2024	57.09	57.27	57.00	57.21	56.24	0.49%	994,142
Sep 20, 2024	57.16	57.16	56.74	56.93	55.97	-0.70%	1,328,329
Sep 19, 2024	57.25	57.44	56.90	57.33	56.36	1.49%	2,125,109
Sep 18, 2024	56.72	57.14	56.41	56.49	55.54	-0.07%	2,345,146
Sep 17, 2024	56.78	56.84	56.40	56.53	55.58	-0.55%	2,467,171
Sep 16, 2024	56.49	56.86	56.45	56.84	55.88	1.00%	1,976,145
Sep 13, 2024	56.25	56.49	56.14	56.28	55.33	0.48%	1,546,646
Sep 12, 2024	55.66	56.07	55.47	56.01	55.06	0.68%	4,698,967
Sep 11, 2024	55.57	55.66	54.94	55.63	54.69	0.18%	3,343,952
Sep 10, 2024	55.76	55.76	55.17	55.53	54.59	-0.75%	3,018,072
Sep 9, 2024	55.87	56.10	55.71	55.95	55.00	0.90%	7,033,120
Sep 6, 2024	56.28	56.33	55.36	55.45	54.51	-1.68%	11,891,742
Sep 5, 2024	56.61	56.65	56.21	56.40	55.45	0.70%	80,371,261
Sep 4, 2024	55.92	56.26	55.81	56.01	55.06	-0.09%	1,069,812
Sep 3, 2024	56.51	56.62	55.98	56.06	55.11	-1.35%	1,127,824
Aug 30, 2024	56.91	56.95	56.58	56.83	55.87	0.16%	1,475,962
Aug 29, 2024	56.81	56.96	56.59	56.74	55.78	0.32%	785,355
Aug 28, 2024	56.58	56.82	56.39	56.56	55.60	-0.48%	796,231
Aug 27, 2024	56.72	56.93	56.69	56.83	55.87	0.48%	544,975
Aug 26, 2024	56.52	56.75	56.52	56.56	55.60	-0.16%	583,851
Aug 23, 2024	56.00	56.69	55.94	56.65	55.69	1.93%	842,863
Aug 22, 2024	55.97	55.98	55.55	55.58	54.64	-0.52%	746,518
Aug 21, 2024	55.76	55.96	55.63	55.87	54.93	0.87%	741,736
Aug 20, 2024	55.49	55.55	55.34	55.39	54.45	-0.40%	940,284
Aug 19, 2024	55.31	55.72	55.31	55.61	54.67	1.26%	685,207
Aug 16, 2024	54.69	54.98	54.59	54.92	53.99	0.60%	631,005
Aug 15, 2024	54.42	54.72	54.42	54.59	53.67	1.15%	616,879
Aug 14, 2024	53.87	54.02	53.79	53.97	53.06	0.30%	757,264
Aug 13, 2024	53.35	53.83	53.34	53.81	52.90	1.43%	1,171,872
Aug 12, 2024	52.99	53.18	52.90	53.05	52.15	-	1,327,858
Aug 9, 2024	52.71	53.08	52.64	53.05	52.15	0.51%	1,038,966
Aug 8, 2024	52.51	52.88	52.42	52.78	51.89	1.17%	1,058,317
Aug 7, 2024	52.74	52.91	52.13	52.17	51.29	0.87%	1,512,660
Aug 6, 2024	51.12	51.97	51.05	51.72	50.85	-0.14%	2,562,508
Aug 5, 2024	51.05	52.11	51.05	51.79	50.92	-2.49%	1,861,719
Aug 2, 2024	53.21	53.40	52.76	53.11	52.21	-1.34%	2,137,879
Aug 1, 2024	54.42	54.52	53.56	53.83	52.92	-2.48%	3,286,217