iShares MSCI EAFE Value ETF (EFV)

EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	78.63	79.09	78.39	78.91	-	0.43%	1,740,813
Jun 11, 2026	77.28	78.67	76.95	78.57	78.57	2.59%	204,666
Jun 10, 2026	77.13	77.38	76.56	76.59	76.59	-0.94%	362,490
Jun 9, 2026	77.77	78.02	76.43	77.32	77.32	0.19%	253,288
Jun 8, 2026	76.90	77.66	76.90	77.17	77.17	0.35%	213,092
Jun 5, 2026	78.02	78.17	76.69	76.90	76.90	-1.91%	235,229
Jun 4, 2026	78.24	78.47	78.10	78.40	78.40	0.60%	752,993
Jun 3, 2026	78.24	78.38	77.92	77.93	77.93	-0.78%	228,698
Jun 2, 2026	78.15	78.68	78.15	78.54	78.54	0.36%	814,886
Jun 1, 2026	78.05	78.54	77.77	78.26	78.26	-0.48%	292,711
May 29, 2026	78.86	79.16	78.60	78.64	78.64	0.06%	10,619,247
May 28, 2026	78.33	78.92	78.20	78.59	78.59	-0.62%	81,665,598
May 27, 2026	79.20	79.29	78.88	79.08	79.08	-0.38%	2,105,694
May 26, 2026	79.47	79.76	79.18	79.38	79.38	0.93%	1,525,811
May 22, 2026	78.91	78.96	78.48	78.65	78.65	-0.43%	1,537,469
May 21, 2026	78.10	79.23	77.93	78.99	78.99	0.30%	2,917,741
May 20, 2026	77.82	78.95	77.70	78.75	78.75	1.38%	4,803,560
May 19, 2026	77.80	78.09	77.58	77.68	77.68	-0.65%	2,991,076
May 18, 2026	77.75	78.23	77.61	78.19	78.19	1.19%	2,923,699
May 15, 2026	77.59	77.61	77.16	77.27	77.27	-1.42%	1,737,610
May 14, 2026	78.58	78.79	78.33	78.38	78.38	-0.20%	2,003,730
May 13, 2026	77.81	78.56	77.81	78.54	78.54	0.59%	1,819,629
May 12, 2026	77.74	78.23	77.58	78.08	78.08	-0.26%	1,826,701
May 11, 2026	78.24	78.48	78.15	78.28	78.28	0.32%	2,468,175
May 8, 2026	78.03	78.13	77.70	78.03	78.03	0.85%	3,776,877
May 7, 2026	78.52	78.65	77.35	77.37	77.37	-1.86%	2,076,341
May 6, 2026	78.61	78.92	78.59	78.84	78.84	2.35%	1,802,370
May 5, 2026	76.68	77.12	76.47	77.03	77.03	1.08%	1,771,903
May 4, 2026	76.75	76.92	76.00	76.21	76.21	-1.49%	2,019,407
May 1, 2026	77.58	77.97	77.33	77.36	77.36	-0.30%	1,769,200
Apr 30, 2026	76.72	77.78	76.65	77.59	77.59	2.42%	2,314,772
Apr 29, 2026	76.11	76.26	75.51	75.76	75.76	-1.10%	2,577,605
Apr 28, 2026	76.61	76.78	76.43	76.60	76.60	0.16%	1,926,183
Apr 27, 2026	76.70	76.96	76.41	76.48	76.48	-0.27%	3,164,426
Apr 24, 2026	76.53	76.86	76.26	76.69	76.69	0.37%	3,479,051
Apr 23, 2026	76.91	77.12	75.71	76.41	76.41	-0.60%	2,445,638
Apr 22, 2026	77.17	77.17	76.67	76.87	76.87	0.31%	2,189,445
Apr 21, 2026	77.72	78.01	76.58	76.63	76.63	-2.18%	3,548,542
Apr 20, 2026	78.09	78.36	77.85	78.34	78.34	-0.34%	1,248,130
Apr 17, 2026	78.60	79.05	78.42	78.61	78.61	0.68%	1,666,733
Apr 16, 2026	78.51	78.51	77.78	78.08	78.08	-0.22%	1,909,990
Apr 15, 2026	78.42	78.50	78.11	78.25	78.25	-0.27%	1,858,035
Apr 14, 2026	78.21	78.71	78.18	78.46	78.46	0.40%	1,607,974
Apr 13, 2026	77.07	78.22	77.03	78.15	78.15	0.54%	2,044,242
Apr 10, 2026	77.88	78.09	77.51	77.73	77.73	0.23%	1,737,074
Apr 9, 2026	76.91	78.02	76.91	77.55	77.55	-0.22%	1,572,333
Apr 8, 2026	78.03	78.08	77.28	77.72	77.72	3.13%	2,770,140
Apr 7, 2026	74.91	75.52	74.33	75.36	75.36	-0.04%	2,895,468
Apr 6, 2026	75.02	75.50	74.93	75.39	75.39	0.51%	2,361,954
Apr 2, 2026	74.41	75.29	73.95	75.01	75.01	-0.35%	5,207,561

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.