iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
60.30
+0.62 (1.04%)
At close: Apr 24, 2025, 4:00 PM
60.33
+0.03 (0.05%)
After-hours: Apr 24, 2025, 7:18 PM EDT
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 59.91 | 60.35 | 59.80 | 60.30 | - | 1.04% | 1,553,417 |
| Apr 23, 2025 | 60.03 | 60.31 | 59.54 | 59.68 | 59.68 | 0.07% | 2,429,833 |
| Apr 22, 2025 | 59.22 | 59.84 | 59.10 | 59.64 | 59.64 | 2.14% | 2,441,438 |
| Apr 21, 2025 | 58.62 | 58.97 | 57.93 | 58.39 | 58.39 | -0.27% | 4,175,046 |
| Apr 17, 2025 | 58.43 | 58.89 | 58.36 | 58.55 | 58.55 | 1.25% | 1,742,743 |
| Apr 16, 2025 | 57.95 | 58.38 | 57.68 | 57.83 | 57.83 | 0.10% | 1,473,465 |
| Apr 15, 2025 | 57.81 | 58.07 | 57.70 | 57.77 | 57.77 | 0.98% | 2,524,887 |
| Apr 14, 2025 | 56.90 | 57.45 | 56.77 | 57.21 | 57.21 | 1.08% | 1,896,365 |
| Apr 11, 2025 | 55.48 | 56.67 | 55.32 | 56.60 | 56.60 | 2.74% | 3,546,980 |
| Apr 10, 2025 | 55.33 | 55.38 | 53.95 | 55.09 | 55.09 | -1.61% | 5,186,716 |
| Apr 9, 2025 | 52.56 | 56.24 | 52.16 | 55.99 | 55.99 | 6.85% | 4,439,792 |
| Apr 8, 2025 | 54.48 | 54.48 | 51.87 | 52.40 | 52.40 | -0.59% | 4,954,325 |
| Apr 7, 2025 | 52.26 | 54.52 | 51.95 | 52.71 | 52.71 | -2.66% | 4,964,590 |
| Apr 4, 2025 | 55.64 | 55.76 | 53.96 | 54.15 | 54.15 | -6.61% | 5,133,436 |
| Apr 3, 2025 | 58.54 | 58.69 | 57.88 | 57.98 | 57.98 | -1.85% | 2,734,256 |
| Apr 2, 2025 | 58.63 | 59.11 | 58.58 | 59.07 | 59.07 | 0.12% | 2,882,950 |
| Apr 1, 2025 | 59.03 | 59.19 | 58.67 | 59.00 | 59.00 | 0.10% | 1,763,987 |
| Mar 31, 2025 | 58.60 | 59.06 | 58.49 | 58.94 | 58.94 | -0.89% | 2,121,402 |
| 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 |