iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
59.47
-0.43 (-0.72%)
At close: Mar 28, 2025, 4:00 PM
59.97
+0.50 (0.84%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.65 | 59.77 | 59.36 | 59.47 | 59.47 | -0.72% | 1,638,929 |
| Mar 27, 2025 | 59.74 | 60.08 | 59.74 | 59.90 | 59.90 | 0.13% | 1,470,955 |
| Mar 26, 2025 | 60.03 | 60.28 | 59.72 | 59.82 | 59.82 | -0.83% | 1,693,451 |
| Mar 25, 2025 | 60.37 | 60.44 | 60.14 | 60.32 | 60.32 | 0.73% | 1,816,353 |
| Mar 24, 2025 | 59.97 | 60.03 | 59.67 | 59.88 | 59.88 | -0.07% | 1,703,461 |
| Mar 21, 2025 | 59.86 | 60.05 | 59.76 | 59.92 | 59.92 | -0.33% | 1,925,949 |
| Mar 20, 2025 | 59.84 | 60.21 | 59.76 | 60.12 | 60.12 | -1.00% | 1,563,098 |
| Mar 19, 2025 | 60.53 | 60.86 | 60.35 | 60.73 | 60.73 | 0.16% | 4,936,978 |
| Mar 18, 2025 | 60.54 | 60.67 | 60.31 | 60.63 | 60.63 | 0.43% | 3,992,057 |
| Mar 17, 2025 | 59.98 | 60.47 | 59.95 | 60.37 | 60.37 | 1.12% | 1,910,598 |
| Mar 14, 2025 | 59.26 | 59.72 | 59.15 | 59.70 | 59.70 | 1.55% | 1,776,632 |
| Mar 13, 2025 | 58.82 | 58.95 | 58.63 | 58.79 | 58.79 | -0.36% | 2,165,528 |
| Mar 12, 2025 | 59.00 | 59.14 | 58.67 | 59.00 | 59.00 | 0.51% | 2,500,998 |
| Mar 11, 2025 | 58.95 | 59.02 | 58.31 | 58.70 | 58.70 | -0.47% | 3,934,467 |
| Mar 10, 2025 | 59.29 | 59.48 | 58.56 | 58.98 | 58.98 | -1.70% | 2,923,462 |
| Mar 7, 2025 | 59.39 | 60.04 | 59.36 | 60.00 | 60.00 | 1.37% | 4,897,911 |
| Mar 6, 2025 | 59.26 | 59.71 | 59.11 | 59.19 | 59.19 | -0.22% | 3,081,557 |
| Mar 5, 2025 | 58.82 | 59.43 | 58.82 | 59.32 | 59.32 | 2.38% | 3,661,716 |
| Mar 4, 2025 | 57.56 | 58.48 | 57.12 | 57.94 | 57.94 | -0.12% | 5,570,704 |
| Mar 3, 2025 | 58.40 | 58.60 | 57.71 | 58.01 | 58.01 | 1.24% | 4,336,012 |
| Feb 28, 2025 | 57.25 | 57.43 | 56.86 | 57.30 | 57.30 | -0.12% | 5,555,146 |
| Feb 27, 2025 | 57.64 | 57.69 | 57.26 | 57.37 | 57.37 | -0.81% | 45,194,771 |
| Feb 26, 2025 | 57.87 | 58.25 | 57.74 | 57.84 | 57.84 | 0.12% | 2,293,414 |
| Feb 25, 2025 | 57.87 | 57.99 | 57.52 | 57.77 | 57.77 | 1.28% | 1,320,703 |
| Feb 24, 2025 | 57.14 | 57.27 | 56.88 | 57.04 | 57.04 | 0.26% | 1,343,743 |
| Feb 21, 2025 | 57.14 | 57.19 | 56.79 | 56.89 | 56.89 | -0.44% | 1,228,065 |
| Feb 20, 2025 | 57.01 | 57.20 | 56.88 | 57.14 | 57.14 | 0.63% | 1,115,272 |
| Feb 19, 2025 | 56.82 | 56.97 | 56.60 | 56.78 | 56.78 | -1.15% | 2,132,721 |
| Feb 18, 2025 | 57.40 | 57.59 | 57.27 | 57.44 | 57.44 | 0.61% | 1,544,516 |
| Feb 14, 2025 | 57.21 | 57.36 | 57.04 | 57.09 | 57.09 | 0.33% | 1,187,122 |
| Feb 13, 2025 | 56.48 | 56.92 | 56.44 | 56.90 | 56.90 | 1.02% | 1,377,120 |
| Feb 12, 2025 | 55.84 | 56.45 | 55.78 | 56.33 | 56.33 | 0.33% | 1,276,256 |
| Feb 11, 2025 | 55.76 | 56.21 | 55.76 | 56.14 | 56.14 | 0.45% | 1,219,657 |
| Feb 10, 2025 | 55.77 | 55.89 | 55.73 | 55.89 | 55.89 | 0.59% | 1,592,328 |
| Feb 7, 2025 | 56.02 | 56.10 | 55.50 | 55.56 | 55.56 | -0.68% | 2,446,901 |
| Feb 6, 2025 | 55.80 | 56.03 | 55.77 | 55.94 | 55.94 | 0.70% | 1,171,766 |
| Feb 5, 2025 | 55.35 | 55.59 | 55.25 | 55.55 | 55.55 | 1.09% | 2,054,505 |
| Feb 4, 2025 | 54.53 | 55.02 | 54.53 | 54.95 | 54.95 | 1.22% | 1,699,411 |
| Feb 3, 2025 | 53.97 | 54.63 | 53.83 | 54.29 | 54.29 | -1.04% | 3,221,727 |
| Jan 31, 2025 | 55.33 | 55.52 | 54.85 | 54.86 | 54.86 | -1.14% | 3,456,955 |
| Jan 30, 2025 | 55.40 | 55.71 | 55.25 | 55.49 | 55.49 | 1.19% | 2,346,310 |
| Jan 29, 2025 | 54.76 | 55.07 | 54.70 | 54.84 | 54.84 | - | 1,694,585 |
| Jan 28, 2025 | 54.90 | 54.99 | 54.61 | 54.84 | 54.84 | -0.15% | 2,044,360 |
| Jan 27, 2025 | 54.62 | 54.95 | 54.62 | 54.92 | 54.92 | 0.77% | 2,141,396 |
| Jan 24, 2025 | 54.43 | 54.68 | 54.41 | 54.50 | 54.50 | 0.41% | 1,287,317 |
| Jan 23, 2025 | 54.03 | 54.36 | 53.98 | 54.28 | 54.28 | 0.97% | 2,475,213 |
| Jan 22, 2025 | 54.09 | 54.09 | 53.76 | 53.76 | 53.76 | -0.78% | 1,669,327 |
| Jan 21, 2025 | 53.85 | 54.24 | 53.77 | 54.18 | 54.18 | 1.73% | 3,221,306 |
| Jan 17, 2025 | 53.20 | 53.54 | 53.16 | 53.26 | 53.26 | 0.43% | 1,343,332 |
| Jan 16, 2025 | 52.89 | 53.14 | 52.80 | 53.03 | 53.03 | 0.28% | 4,184,596 |