Skip to main content
logo
iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
71.66
+0.10 (0.14%)
Dec 26, 2025, 4:00 PM EST - Market closed

EFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202571.7571.7571.4871.6671.660.14%61,739
Dec 24, 202571.4671.6671.4671.5671.560.06%121,855
Dec 23, 202571.5571.5871.4171.5271.520.65%77,077
Dec 22, 202572.3972.3970.8771.0671.060.31%114,466
Dec 19, 202570.8471.0970.7970.8470.840.51%194,231
Dec 18, 202570.7270.8070.3070.4870.480.36%3,663,676
Dec 17, 202570.4070.5870.2070.2370.23-0.18%177,901
Dec 16, 202570.7470.8070.1770.3670.36-2.87%5,242,587
Dec 15, 202572.4672.5972.2072.4470.830.84%2,378,540
Dec 12, 202572.1072.2371.5671.8470.24-0.33%2,011,932
Dec 11, 202571.8172.2171.7372.0870.480.88%2,950,444
Dec 10, 202570.7671.5570.7671.4569.861.35%2,647,082
Dec 9, 202570.6070.8970.4970.5068.930.04%1,678,369
Dec 8, 202570.6570.7770.4370.4768.90-0.37%2,206,354
Dec 5, 202570.9471.0570.6070.7369.16-0.14%2,292,539
Dec 4, 202570.9871.0970.7270.8369.260.37%1,745,770
Dec 3, 202570.4770.6570.3370.5769.000.18%1,657,388
Dec 2, 202570.5470.5470.2570.4468.880.40%2,111,317
Dec 1, 202570.2270.4970.1270.1668.60-0.16%2,744,789
Nov 28, 202570.1170.3169.9970.2768.710.27%1,450,621
Nov 26, 202569.7070.2269.6270.0868.520.86%2,501,578
Nov 25, 202568.9769.5268.9169.4867.941.36%2,110,130
Nov 24, 202568.3168.6768.3068.5567.030.03%1,788,565
Nov 21, 202568.1468.6567.9568.5367.011.77%4,959,656
Nov 20, 202568.4968.5967.3467.3465.84-1.22%5,522,778
Nov 19, 202568.3268.5667.9768.1766.66-0.45%5,244,320
Nov 18, 202568.3068.7168.0868.4866.96-1.11%25,912,556
Nov 17, 202569.7969.9869.0869.2567.71-1.44%2,312,531
Nov 14, 202570.0170.4170.0170.2668.70-0.31%2,033,172
Nov 13, 202570.9371.0470.4470.4868.91-0.72%2,707,988
Nov 12, 202570.7971.1270.6870.9969.410.72%2,004,144
Nov 11, 202570.1770.5870.1770.4868.910.89%1,237,830
Nov 10, 202569.5369.9169.3369.8668.311.13%1,867,998
Nov 7, 202568.4269.0868.3669.0867.550.55%1,467,606
Nov 6, 202568.8068.9168.5268.7067.170.31%1,757,690
Nov 5, 202568.2168.6568.1468.4966.970.74%1,761,023
Nov 4, 202567.9068.2567.7467.9966.48-0.66%4,447,978
Nov 3, 202568.4468.5568.2368.4466.92-1,309,829
Oct 31, 202568.5268.5268.1668.4466.92-0.31%1,813,156
Oct 30, 202568.4568.9168.4568.6567.12-0.22%1,893,489
Oct 29, 202569.2369.3668.5868.8067.27-0.52%1,973,882
Oct 28, 202568.9569.3568.8869.1667.620.22%1,890,944
Oct 27, 202568.9869.0368.7469.0167.480.73%1,403,317
Oct 24, 202568.3868.5768.3668.5166.990.23%1,159,626
Oct 23, 202568.3368.4468.2268.3566.830.31%1,388,670
Oct 22, 202567.9868.3267.8868.1466.630.12%1,799,736
Oct 21, 202568.1668.3368.0468.0666.55-0.69%1,293,999
Oct 20, 202568.2368.5668.2368.5467.010.64%2,770,893
Oct 17, 202567.9468.1767.7368.1066.590.07%2,204,339
Oct 16, 202568.0768.3167.7968.0566.540.43%2,061,632