iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
70.26
-0.22 (-0.31%)
Nov 14, 2025, 4:00 PM EST - Market closed
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 70.01 | 70.41 | 70.01 | 70.26 | 70.26 | -0.31% | 2,033,172 |
| Nov 13, 2025 | 70.93 | 71.04 | 70.44 | 70.48 | 70.48 | -0.72% | 2,707,988 |
| Nov 12, 2025 | 70.79 | 71.12 | 70.68 | 70.99 | 70.99 | 0.72% | 2,004,144 |
| Nov 11, 2025 | 70.17 | 70.58 | 70.17 | 70.48 | 70.48 | 0.89% | 1,237,830 |
| Nov 10, 2025 | 69.53 | 69.91 | 69.33 | 69.86 | 69.86 | 1.13% | 1,867,998 |
| Nov 7, 2025 | 68.42 | 69.08 | 68.36 | 69.08 | 69.08 | 0.55% | 1,467,606 |
| Nov 6, 2025 | 68.80 | 68.91 | 68.52 | 68.70 | 68.70 | 0.31% | 1,757,690 |
| Nov 5, 2025 | 68.21 | 68.65 | 68.14 | 68.49 | 68.49 | 0.74% | 1,761,023 |
| Nov 4, 2025 | 67.90 | 68.25 | 67.74 | 67.99 | 67.99 | -0.66% | 4,447,978 |
| Nov 3, 2025 | 68.44 | 68.55 | 68.23 | 68.44 | 68.44 | - | 1,309,829 |
| Oct 31, 2025 | 68.52 | 68.52 | 68.16 | 68.44 | 68.44 | -0.31% | 1,813,156 |
| Oct 30, 2025 | 68.45 | 68.91 | 68.45 | 68.65 | 68.65 | -0.22% | 1,893,489 |
| Oct 29, 2025 | 69.23 | 69.36 | 68.58 | 68.80 | 68.80 | -0.52% | 1,973,882 |
| Oct 28, 2025 | 68.95 | 69.35 | 68.88 | 69.16 | 69.16 | 0.22% | 1,890,944 |
| Oct 27, 2025 | 68.98 | 69.03 | 68.74 | 69.01 | 69.01 | 0.73% | 1,403,317 |
| Oct 24, 2025 | 68.38 | 68.57 | 68.36 | 68.51 | 68.51 | 0.23% | 1,159,626 |
| Oct 23, 2025 | 68.33 | 68.44 | 68.22 | 68.35 | 68.35 | 0.31% | 1,388,670 |
| Oct 22, 2025 | 67.98 | 68.32 | 67.88 | 68.14 | 68.14 | 0.12% | 1,799,736 |
| Oct 21, 2025 | 68.16 | 68.33 | 68.04 | 68.06 | 68.06 | -0.69% | 1,293,999 |
| Oct 20, 2025 | 68.23 | 68.56 | 68.23 | 68.54 | 68.54 | 0.64% | 2,770,893 |
| Oct 17, 2025 | 67.94 | 68.17 | 67.73 | 68.10 | 68.10 | 0.07% | 2,204,339 |
| Oct 16, 2025 | 68.07 | 68.31 | 67.79 | 68.05 | 68.05 | 0.43% | 2,061,632 |
| Oct 15, 2025 | 67.67 | 67.89 | 67.38 | 67.76 | 67.76 | 0.27% | 1,840,941 |
| Oct 14, 2025 | 66.97 | 67.72 | 66.87 | 67.58 | 67.58 | 0.70% | 1,888,775 |
| Oct 13, 2025 | 66.93 | 67.20 | 66.86 | 67.11 | 67.11 | 0.57% | 1,672,251 |
| Oct 10, 2025 | 67.63 | 67.67 | 66.62 | 66.73 | 66.73 | -1.50% | 2,870,977 |
| Oct 9, 2025 | 68.37 | 68.38 | 67.56 | 67.75 | 67.75 | -0.71% | 1,120,617 |
| Oct 8, 2025 | 68.31 | 68.51 | 68.11 | 68.23 | 68.23 | 0.19% | 2,347,509 |
| Oct 7, 2025 | 68.36 | 68.41 | 68.09 | 68.10 | 68.10 | -0.63% | 1,627,448 |
| Oct 6, 2025 | 68.53 | 68.73 | 68.41 | 68.53 | 68.53 | -0.23% | 2,785,542 |
| Oct 3, 2025 | 68.54 | 68.77 | 68.51 | 68.69 | 68.69 | 0.93% | 1,602,265 |
| Oct 2, 2025 | 68.26 | 68.32 | 67.76 | 68.06 | 68.06 | -0.25% | 2,251,852 |
| Oct 1, 2025 | 68.17 | 68.40 | 68.09 | 68.23 | 68.23 | 0.59% | 2,169,730 |
| Sep 30, 2025 | 67.46 | 67.87 | 67.44 | 67.83 | 67.83 | 0.38% | 2,297,733 |
| Sep 29, 2025 | 67.54 | 67.61 | 67.41 | 67.57 | 67.57 | 0.10% | 2,277,012 |
| Sep 26, 2025 | 67.18 | 67.52 | 67.18 | 67.50 | 67.50 | 1.03% | 1,825,360 |
| Sep 25, 2025 | 66.83 | 66.91 | 66.52 | 66.81 | 66.81 | -0.45% | 1,847,766 |
| Sep 24, 2025 | 67.15 | 67.36 | 67.05 | 67.11 | 67.11 | -0.49% | 1,975,824 |
| Sep 23, 2025 | 67.60 | 67.78 | 67.36 | 67.44 | 67.44 | -0.06% | 2,598,736 |
| Sep 22, 2025 | 67.22 | 67.52 | 67.11 | 67.48 | 67.48 | 0.31% | 4,238,346 |
| Sep 19, 2025 | 67.32 | 67.45 | 67.18 | 67.27 | 67.27 | -0.27% | 3,066,366 |
| Sep 18, 2025 | 67.40 | 67.54 | 67.09 | 67.45 | 67.45 | -0.19% | 4,540,415 |
| Sep 17, 2025 | 67.68 | 68.18 | 67.35 | 67.58 | 67.58 | -0.41% | 5,583,640 |
| Sep 16, 2025 | 67.95 | 68.00 | 67.66 | 67.86 | 67.86 | -0.45% | 48,974,609 |
| Sep 15, 2025 | 68.02 | 68.21 | 67.97 | 68.17 | 68.17 | 0.52% | 1,067,950 |
| Sep 12, 2025 | 67.78 | 67.91 | 67.66 | 67.82 | 67.82 | -0.53% | 1,398,515 |
| Sep 11, 2025 | 67.69 | 68.18 | 67.55 | 68.18 | 68.18 | 1.07% | 1,278,890 |
| Sep 10, 2025 | 67.58 | 67.69 | 67.44 | 67.46 | 67.46 | 0.03% | 1,256,432 |
| Sep 9, 2025 | 67.36 | 67.57 | 67.23 | 67.44 | 67.44 | -0.30% | 1,509,964 |
| Sep 8, 2025 | 67.53 | 67.64 | 67.25 | 67.64 | 67.64 | 0.77% | 2,491,868 |