iShares MSCI EAFE Value ETF (EFV)

BATS: EFV · Real-Time Price · USD

81.57

-0.08 (-0.10%)

At close: Aug 11, 2026, 4:00 PM EDT

81.57

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:10 PM EDT

EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	81.79	81.94	81.45	81.57	-	-0.10%	1,494,355
Aug 10, 2026	81.75	81.80	81.53	81.65	81.65	-0.74%	141,886
Aug 7, 2026	82.44	82.46	82.03	82.26	82.26	0.76%	156,381
Aug 6, 2026	81.81	82.05	81.56	81.64	81.64	0.11%	341,059
Aug 5, 2026	81.97	81.97	81.52	81.55	81.55	0.10%	117,333
Aug 4, 2026	81.15	81.58	81.00	81.47	81.47	0.47%	101,888
Aug 3, 2026	81.16	81.16	80.88	81.09	81.09	0.26%	94,117
Jul 31, 2026	80.73	81.04	80.15	80.88	80.88	-0.53%	163,464
Jul 30, 2026	80.38	81.37	80.32	81.31	81.31	2.43%	142,167
Jul 29, 2026	79.56	80.30	79.19	79.38	79.38	-0.40%	152,124
Jul 28, 2026	79.16	79.87	79.14	79.70	79.70	0.19%	143,743
Jul 27, 2026	79.69	79.83	79.27	79.55	79.55	0.63%	92,258
Jul 24, 2026	79.00	79.37	78.74	79.05	79.05	0.83%	135,888
Jul 23, 2026	78.48	78.66	78.19	78.40	78.40	-1.31%	151,677
Jul 22, 2026	79.55	79.77	79.37	79.44	79.44	0.62%	276,958
Jul 21, 2026	78.63	79.02	78.27	78.95	78.95	1.31%	103,916
Jul 20, 2026	78.43	78.43	77.87	77.93	77.93	-0.69%	100,514
Jul 17, 2026	78.20	78.60	77.97	78.47	78.47	-0.20%	71,062
Jul 16, 2026	79.03	79.03	78.37	78.63	78.63	-0.51%	126,386
Jul 15, 2026	78.61	79.16	78.57	79.03	79.03	0.69%	159,450
Jul 14, 2026	78.03	79.18	78.03	78.49	78.49	0.59%	118,300
Jul 13, 2026	78.39	78.53	77.93	78.03	78.03	-0.46%	153,093
Jul 10, 2026	78.16	78.54	77.96	78.39	78.39	0.72%	7,469,244
Jul 9, 2026	77.66	77.99	77.55	77.83	77.83	0.27%	10,511,246
Jul 8, 2026	77.41	77.64	76.95	77.62	77.62	-0.64%	8,310,351
Jul 7, 2026	78.63	78.82	77.96	78.12	78.12	-0.47%	2,408,539
Jul 6, 2026	78.11	78.49	78.07	78.49	78.49	0.82%	10,354,217
Jul 2, 2026	77.69	78.24	77.47	77.85	77.85	1.90%	7,679,657
Jul 1, 2026	75.97	76.60	75.97	76.40	76.40	-0.20%	3,567,552
Jun 30, 2026	76.42	76.65	76.25	76.55	76.55	-0.03%	5,973,261
Jun 29, 2026	76.22	76.63	75.94	76.57	76.57	0.63%	6,178,591
Jun 26, 2026	76.15	76.47	75.98	76.09	76.09	-0.12%	1,637,874
Jun 25, 2026	76.18	76.57	75.94	76.18	76.18	0.63%	1,951,558
Jun 24, 2026	75.82	75.93	75.50	75.71	75.71	-0.27%	2,078,382
Jun 23, 2026	75.90	76.19	75.65	75.91	75.91	-1.18%	3,830,306
Jun 22, 2026	76.83	77.07	76.57	76.82	76.82	0.23%	2,291,576
Jun 18, 2026	77.17	77.17	76.61	76.64	76.64	-0.18%	3,915,543
Jun 17, 2026	77.58	77.93	76.58	76.78	76.78	-0.81%	2,985,293
Jun 16, 2026	77.45	77.73	77.35	77.41	77.41	0.49%	2,407,053
Jun 15, 2026	77.60	77.60	76.98	77.03	77.03	0.16%	2,217,679
Jun 12, 2026	78.63	79.09	78.39	78.95	76.91	0.48%	2,262,719
Jun 11, 2026	77.28	78.67	76.95	78.57	76.54	2.59%	3,576,729
Jun 10, 2026	77.13	77.38	76.56	76.59	74.61	-0.94%	3,197,587
Jun 9, 2026	77.77	78.04	76.44	77.32	75.32	0.19%	3,165,460
Jun 8, 2026	77.53	77.68	77.05	77.17	75.17	0.35%	3,047,020
Jun 5, 2026	78.02	78.12	76.69	76.90	74.91	-1.91%	3,986,995
Jun 4, 2026	78.24	78.47	78.10	78.40	76.37	0.60%	7,174,793
Jun 3, 2026	78.29	78.38	77.91	77.93	75.91	-0.78%	5,539,559
Jun 2, 2026	78.15	78.68	78.15	78.54	76.51	0.36%	4,510,313
Jun 1, 2026	78.10	78.56	77.77	78.26	76.23	-0.48%	4,984,164