EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	53.04	53.07	52.73	52.88	52.88	1.19%	1,563,780
Jan 14, 2025	52.04	52.34	51.96	52.26	52.26	0.65%	1,835,641
Jan 13, 2025	51.46	51.94	51.42	51.92	51.92	0.08%	2,834,841
Jan 10, 2025	52.30	52.35	51.78	51.88	51.88	-1.63%	1,701,754
Jan 8, 2025	52.50	52.83	52.35	52.74	52.74	-0.43%	1,876,395
Jan 7, 2025	53.30	53.49	52.91	52.97	52.97	0.13%	1,533,888
Jan 6, 2025	52.84	53.29	52.83	52.90	52.90	0.65%	1,897,443
Jan 3, 2025	52.45	52.59	52.28	52.56	52.56	0.55%	2,416,971
Jan 2, 2025	52.55	52.62	52.17	52.27	52.27	-0.38%	2,083,461
Dec 31, 2024	52.57	52.83	52.38	52.47	52.47	0.15%	2,003,400
Dec 30, 2024	52.42	52.61	52.19	52.39	52.39	-0.40%	2,693,682
Dec 27, 2024	52.55	52.74	52.45	52.60	52.60	-0.09%	2,096,587
Dec 26, 2024	52.50	52.72	52.40	52.65	52.65	0.69%	2,762,753
Dec 24, 2024	52.10	52.36	52.05	52.29	52.29	0.36%	1,405,063
Dec 23, 2024	51.83	52.15	51.69	52.10	52.10	0.56%	3,874,592
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