iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
66.96
-0.26 (-0.39%)
At close: Aug 29, 2025, 4:00 PM
66.96
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.88 | 67.09 | 66.75 | 66.96 | - | -0.39% | 2,184,709 |
| Aug 28, 2025 | 67.21 | 67.31 | 67.00 | 67.22 | 67.22 | 0.36% | 1,403,784 |
| Aug 27, 2025 | 66.62 | 67.04 | 66.37 | 66.98 | 66.98 | -0.45% | 1,488,009 |
| Aug 26, 2025 | 67.19 | 67.32 | 67.04 | 67.28 | 67.28 | -0.21% | 1,666,893 |
| Aug 25, 2025 | 68.06 | 68.15 | 67.42 | 67.42 | 67.42 | -1.46% | 1,546,518 |
| Aug 22, 2025 | 67.72 | 68.54 | 67.62 | 68.42 | 68.42 | 1.51% | 1,494,717 |
| Aug 21, 2025 | 67.43 | 67.54 | 67.28 | 67.40 | 67.40 | -0.47% | 1,269,132 |
| Aug 20, 2025 | 67.60 | 67.75 | 67.56 | 67.72 | 67.72 | 0.63% | 5,362,159 |
| Aug 19, 2025 | 67.47 | 67.59 | 67.26 | 67.29 | 67.29 | 0.32% | 3,857,200 |
| Aug 18, 2025 | 67.09 | 67.11 | 66.86 | 67.08 | 67.08 | -0.56% | 2,834,043 |
| Aug 15, 2025 | 67.40 | 67.54 | 67.35 | 67.45 | 67.45 | 0.70% | 1,740,116 |
| Aug 14, 2025 | 66.71 | 67.00 | 66.61 | 66.98 | 66.98 | 0.16% | 1,790,145 |
| Aug 13, 2025 | 66.59 | 66.91 | 66.57 | 66.87 | 66.87 | 0.59% | 2,148,076 |
| Aug 12, 2025 | 66.04 | 66.52 | 65.95 | 66.48 | 66.48 | 1.25% | 1,821,631 |
| Aug 11, 2025 | 65.57 | 65.75 | 65.44 | 65.66 | 65.66 | -0.12% | 1,475,682 |
| Aug 8, 2025 | 65.54 | 65.85 | 65.48 | 65.74 | 65.74 | 0.78% | 2,162,194 |
| Aug 7, 2025 | 65.37 | 65.39 | 64.98 | 65.23 | 65.23 | 0.85% | 2,322,435 |
| Aug 6, 2025 | 64.63 | 64.77 | 64.54 | 64.68 | 64.68 | 0.86% | 2,090,307 |
| Aug 5, 2025 | 64.15 | 64.26 | 63.93 | 64.13 | 64.13 | 0.11% | 5,267,322 |
| Aug 4, 2025 | 63.89 | 64.07 | 63.84 | 64.06 | 64.06 | 1.26% | 1,924,778 |
| Aug 1, 2025 | 63.27 | 63.40 | 62.89 | 63.26 | 63.26 | -0.11% | 2,180,856 |
| Jul 31, 2025 | 63.49 | 63.63 | 63.22 | 63.33 | 63.33 | -0.63% | 3,215,618 |
| Jul 30, 2025 | 64.01 | 64.16 | 63.53 | 63.73 | 63.73 | -0.89% | 1,936,418 |
| Jul 29, 2025 | 64.30 | 64.38 | 64.10 | 64.30 | 64.30 | 0.16% | 1,724,110 |
| Jul 28, 2025 | 64.52 | 64.58 | 64.03 | 64.20 | 64.20 | -1.68% | 1,416,062 |
| Jul 25, 2025 | 64.91 | 65.30 | 64.81 | 65.30 | 65.30 | -0.09% | 2,419,568 |
| Jul 24, 2025 | 65.51 | 65.67 | 65.35 | 65.36 | 65.36 | -0.77% | 1,557,345 |
| Jul 23, 2025 | 65.03 | 65.89 | 64.95 | 65.87 | 65.87 | 2.65% | 2,043,882 |
| Jul 22, 2025 | 63.77 | 64.19 | 63.69 | 64.17 | 64.17 | 0.90% | 2,076,948 |
| Jul 21, 2025 | 63.51 | 63.89 | 63.38 | 63.60 | 63.60 | 0.79% | 2,339,291 |
| Jul 18, 2025 | 63.42 | 63.47 | 63.02 | 63.10 | 63.10 | -0.11% | 3,289,791 |
| Jul 17, 2025 | 62.88 | 63.22 | 62.82 | 63.17 | 63.17 | 0.05% | 1,481,199 |
| Jul 16, 2025 | 62.82 | 63.19 | 62.69 | 63.14 | 63.14 | 0.56% | 2,760,399 |
| Jul 15, 2025 | 63.47 | 63.47 | 62.78 | 62.79 | 62.79 | -1.32% | 2,356,172 |
| Jul 14, 2025 | 63.46 | 63.68 | 63.39 | 63.63 | 63.63 | -0.02% | 1,758,286 |
| Jul 11, 2025 | 63.68 | 63.75 | 63.51 | 63.64 | 63.64 | -0.83% | 1,704,463 |
| Jul 10, 2025 | 63.95 | 64.22 | 63.87 | 64.17 | 64.17 | -0.03% | 1,408,006 |
| Jul 9, 2025 | 64.02 | 64.21 | 63.85 | 64.19 | 64.19 | 0.99% | 1,444,919 |
| Jul 8, 2025 | 63.19 | 63.66 | 63.11 | 63.56 | 63.56 | 0.70% | 3,264,667 |
| Jul 7, 2025 | 63.41 | 63.54 | 62.94 | 63.12 | 63.12 | -1.30% | 2,576,241 |
| Jul 3, 2025 | 63.95 | 64.09 | 63.87 | 63.95 | 63.95 | 0.09% | 1,398,040 |
| Jul 2, 2025 | 63.55 | 63.91 | 63.37 | 63.89 | 63.89 | 0.46% | 2,372,533 |
| Jul 1, 2025 | 63.37 | 63.71 | 63.32 | 63.60 | 63.60 | 0.19% | 2,293,673 |
| Jun 30, 2025 | 63.26 | 63.54 | 63.16 | 63.48 | 63.48 | -0.02% | 3,215,745 |
| Jun 27, 2025 | 63.50 | 63.73 | 63.21 | 63.49 | 63.49 | 0.68% | 7,100,960 |
| Jun 26, 2025 | 62.89 | 63.13 | 62.82 | 63.06 | 63.06 | 1.03% | 1,697,867 |
| Jun 25, 2025 | 62.36 | 62.46 | 62.21 | 62.42 | 62.42 | -0.53% | 2,626,647 |
| Jun 24, 2025 | 62.62 | 62.92 | 62.55 | 62.75 | 62.75 | 0.98% | 2,186,995 |
| Jun 23, 2025 | 61.33 | 62.15 | 61.29 | 62.14 | 62.14 | 0.76% | 3,317,961 |
| Jun 20, 2025 | 62.26 | 62.26 | 61.65 | 61.67 | 61.67 | -0.76% | 3,518,207 |