Skip to main content
logo
iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
70.73
-0.10 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

EFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.9471.0470.6170.7370.73-0.14%304,032
Dec 4, 202570.9871.0870.7270.8370.830.37%84,460
Dec 3, 202570.4770.6470.3370.5770.570.18%147,573
Dec 2, 202570.5470.5470.2570.4470.440.40%2,111,317
Dec 1, 202570.2270.4770.1270.1670.16-0.16%179,762
Nov 28, 202570.1170.3169.9970.2770.270.27%81,334
Nov 26, 202569.7070.2169.6970.0870.080.86%179,868
Nov 25, 202568.9769.5168.9369.4869.481.36%120,010
Nov 24, 202568.3468.6768.3068.5568.550.03%139,907
Nov 21, 202568.1468.6567.9568.5368.531.77%372,708
Nov 20, 202568.4968.5867.3467.3467.34-1.22%439,280
Nov 19, 202568.3268.5667.9768.1768.17-0.45%5,244,320
Nov 18, 202568.3068.7168.0868.4868.48-1.11%25,912,556
Nov 17, 202569.7969.9869.0869.2569.25-1.44%2,312,531
Nov 14, 202570.0170.4170.0170.2670.26-0.31%2,033,172
Nov 13, 202570.9371.0470.4470.4870.48-0.72%2,707,988
Nov 12, 202570.7971.1270.6870.9970.990.72%2,004,144
Nov 11, 202570.1770.5870.1770.4870.480.89%1,237,830
Nov 10, 202569.5369.9169.3369.8669.861.13%1,867,998
Nov 7, 202568.4269.0868.3669.0869.080.55%1,467,606
Nov 6, 202568.8068.9168.5268.7068.700.31%1,757,690
Nov 5, 202568.2168.6568.1468.4968.490.74%1,761,023
Nov 4, 202567.9068.2567.7467.9967.99-0.66%4,447,978
Nov 3, 202568.4468.5568.2368.4468.44-1,309,829
Oct 31, 202568.5268.5268.1668.4468.44-0.31%1,813,156
Oct 30, 202568.4568.9168.4568.6568.65-0.22%1,893,489
Oct 29, 202569.2369.3668.5868.8068.80-0.52%1,973,882
Oct 28, 202568.9569.3568.8869.1669.160.22%1,890,944
Oct 27, 202568.9869.0368.7469.0169.010.73%1,403,317
Oct 24, 202568.3868.5768.3668.5168.510.23%1,159,626
Oct 23, 202568.3368.4468.2268.3568.350.31%1,388,670
Oct 22, 202567.9868.3267.8868.1468.140.12%1,799,736
Oct 21, 202568.1668.3368.0468.0668.06-0.69%1,293,999
Oct 20, 202568.2368.5668.2368.5468.540.64%2,770,893
Oct 17, 202567.9468.1767.7368.1068.100.07%2,204,339
Oct 16, 202568.0768.3167.7968.0568.050.43%2,061,632
Oct 15, 202567.6767.8967.3867.7667.760.27%1,840,941
Oct 14, 202566.9767.7266.8767.5867.580.70%1,888,775
Oct 13, 202566.9367.2066.8667.1167.110.57%1,672,251
Oct 10, 202567.6367.6766.6266.7366.73-1.50%2,870,977
Oct 9, 202568.3768.3867.5667.7567.75-0.71%1,120,617
Oct 8, 202568.3168.5168.1168.2368.230.19%2,347,509
Oct 7, 202568.3668.4168.0968.1068.10-0.63%1,627,448
Oct 6, 202568.5368.7368.4168.5368.53-0.23%2,785,542
Oct 3, 202568.5468.7768.5168.6968.690.93%1,602,265
Oct 2, 202568.2668.3267.7668.0668.06-0.25%2,251,852
Oct 1, 202568.1768.4068.0968.2368.230.59%2,169,730
Sep 30, 202567.4667.8767.4467.8367.830.38%2,297,733
Sep 29, 202567.5467.6167.4167.5767.570.10%2,277,012
Sep 26, 202567.1867.5267.1867.5067.501.03%1,825,360