iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
57.96
+0.89 (1.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 57.46 | 57.59 | 57.05 | 57.07 | 57.07 | -0.77% | 1,001,800 |
| Sep 24, 2024 | 57.38 | 57.56 | 57.28 | 57.51 | 57.51 | 0.52% | 1,127,943 |
| Sep 23, 2024 | 57.09 | 57.27 | 57.00 | 57.21 | 57.21 | 0.49% | 994,142 |
| Sep 20, 2024 | 57.16 | 57.16 | 56.74 | 56.93 | 56.93 | -0.70% | 1,328,329 |
| Sep 19, 2024 | 57.25 | 57.44 | 56.90 | 57.33 | 57.33 | 1.49% | 2,125,109 |
| Sep 18, 2024 | 56.72 | 57.14 | 56.41 | 56.49 | 56.49 | -0.07% | 2,345,146 |
| Sep 17, 2024 | 56.78 | 56.84 | 56.40 | 56.53 | 56.53 | -0.55% | 2,467,171 |
| Sep 16, 2024 | 56.49 | 56.86 | 56.45 | 56.84 | 56.84 | 1.00% | 1,976,145 |
| Sep 13, 2024 | 56.25 | 56.49 | 56.14 | 56.28 | 56.28 | 0.48% | 1,546,646 |
| Sep 12, 2024 | 55.66 | 56.07 | 55.47 | 56.01 | 56.01 | 0.68% | 4,698,967 |
| Sep 11, 2024 | 55.57 | 55.66 | 54.94 | 55.63 | 55.63 | 0.18% | 3,343,952 |
| Sep 10, 2024 | 55.76 | 55.76 | 55.17 | 55.53 | 55.53 | -0.75% | 3,018,072 |
| Sep 9, 2024 | 55.87 | 56.10 | 55.71 | 55.95 | 55.95 | 0.90% | 7,033,120 |
| Sep 6, 2024 | 56.28 | 56.33 | 55.36 | 55.45 | 55.45 | -1.68% | 11,891,742 |
| Sep 5, 2024 | 56.61 | 56.65 | 56.21 | 56.40 | 56.40 | 0.70% | 80,371,261 |
| Sep 4, 2024 | 55.92 | 56.26 | 55.81 | 56.01 | 56.01 | -0.09% | 1,069,812 |
| Sep 3, 2024 | 56.51 | 56.62 | 55.98 | 56.06 | 56.06 | -1.35% | 1,127,824 |
| Aug 30, 2024 | 56.91 | 56.95 | 56.58 | 56.83 | 56.83 | 0.16% | 1,475,962 |
| Aug 29, 2024 | 56.81 | 56.96 | 56.59 | 56.74 | 56.74 | 0.32% | 785,355 |
| Aug 28, 2024 | 56.58 | 56.82 | 56.39 | 56.56 | 56.56 | -0.48% | 796,231 |
| Aug 27, 2024 | 56.72 | 56.93 | 56.69 | 56.83 | 56.83 | 0.48% | 544,975 |
| Aug 26, 2024 | 56.52 | 56.75 | 56.52 | 56.56 | 56.56 | -0.16% | 583,851 |
| Aug 23, 2024 | 56.00 | 56.69 | 55.94 | 56.65 | 56.65 | 1.93% | 842,863 |
| Aug 22, 2024 | 55.97 | 55.98 | 55.55 | 55.58 | 55.58 | -0.52% | 746,518 |
| Aug 21, 2024 | 55.76 | 55.96 | 55.63 | 55.87 | 55.87 | 0.87% | 741,736 |
| Aug 20, 2024 | 55.49 | 55.55 | 55.34 | 55.39 | 55.39 | -0.40% | 940,284 |
| Aug 19, 2024 | 55.31 | 55.72 | 55.31 | 55.61 | 55.61 | 1.26% | 685,207 |
| Aug 16, 2024 | 54.69 | 54.98 | 54.59 | 54.92 | 54.92 | 0.60% | 631,005 |
| Aug 15, 2024 | 54.42 | 54.72 | 54.42 | 54.59 | 54.59 | 1.15% | 616,879 |
| Aug 14, 2024 | 53.87 | 54.02 | 53.79 | 53.97 | 53.97 | 0.30% | 757,264 |
| Aug 13, 2024 | 53.35 | 53.83 | 53.34 | 53.81 | 53.81 | 1.43% | 1,171,872 |
| Aug 12, 2024 | 52.99 | 53.18 | 52.90 | 53.05 | 53.05 | - | 1,327,858 |
| Aug 9, 2024 | 52.71 | 53.08 | 52.64 | 53.05 | 53.05 | 0.51% | 1,038,966 |
| Aug 8, 2024 | 52.51 | 52.88 | 52.42 | 52.78 | 52.78 | 1.17% | 1,058,317 |
| Aug 7, 2024 | 52.74 | 52.91 | 52.13 | 52.17 | 52.17 | 0.87% | 1,512,660 |
| Aug 6, 2024 | 51.12 | 51.97 | 51.05 | 51.72 | 51.72 | -0.14% | 2,562,508 |
| Aug 5, 2024 | 51.05 | 52.11 | 51.05 | 51.79 | 51.79 | -2.49% | 1,861,719 |
| Aug 2, 2024 | 53.21 | 53.40 | 52.76 | 53.11 | 53.11 | -1.34% | 2,137,879 |
| Aug 1, 2024 | 54.42 | 54.52 | 53.56 | 53.83 | 53.83 | -2.48% | 3,286,217 |
| Jul 31, 2024 | 55.32 | 55.44 | 55.09 | 55.20 | 55.20 | 0.97% | 1,493,120 |
| Jul 30, 2024 | 54.64 | 54.73 | 54.49 | 54.67 | 54.67 | 0.22% | 1,399,494 |
| Jul 29, 2024 | 54.62 | 54.62 | 54.31 | 54.55 | 54.55 | -0.51% | 1,701,652 |
| Jul 26, 2024 | 54.56 | 54.91 | 54.54 | 54.83 | 54.83 | 1.11% | 1,047,864 |
| Jul 25, 2024 | 54.00 | 54.62 | 53.99 | 54.23 | 54.23 | -0.20% | 1,201,427 |
| Jul 24, 2024 | 54.67 | 54.79 | 54.29 | 54.34 | 54.34 | -0.73% | 1,657,234 |
| Jul 23, 2024 | 54.75 | 54.85 | 54.72 | 54.74 | 54.74 | -0.69% | 1,059,023 |
| Jul 22, 2024 | 55.04 | 55.17 | 54.92 | 55.12 | 55.12 | 0.88% | 1,010,417 |
| Jul 19, 2024 | 54.70 | 54.78 | 54.56 | 54.64 | 54.64 | -0.64% | 875,453 |
| Jul 18, 2024 | 55.49 | 55.62 | 54.93 | 54.99 | 54.99 | -0.67% | 1,494,836 |
| Jul 17, 2024 | 55.14 | 55.48 | 55.14 | 55.36 | 55.36 | 0.45% | 1,634,640 |
| Jul 16, 2024 | 54.60 | 55.11 | 54.57 | 55.11 | 55.11 | 0.47% | 1,857,403 |
| Jul 15, 2024 | 55.05 | 55.12 | 54.81 | 54.85 | 54.85 | -0.72% | 1,397,859 |
| Jul 12, 2024 | 55.15 | 55.40 | 55.13 | 55.25 | 55.25 | 0.80% | 1,014,140 |
| Jul 11, 2024 | 54.78 | 54.98 | 54.74 | 54.81 | 54.81 | 0.64% | 2,436,096 |
| Jul 10, 2024 | 54.17 | 54.50 | 54.17 | 54.46 | 54.46 | 1.26% | 1,865,769 |
| Jul 9, 2024 | 53.88 | 53.92 | 53.64 | 53.78 | 53.78 | -0.55% | 2,367,073 |
| Jul 8, 2024 | 54.39 | 54.42 | 54.03 | 54.08 | 54.08 | -0.46% | 1,599,899 |
| Jul 5, 2024 | 54.39 | 54.46 | 53.98 | 54.33 | 54.33 | 0.54% | 2,129,744 |
| Jul 3, 2024 | 53.74 | 54.08 | 53.73 | 54.04 | 54.04 | 1.20% | 1,021,584 |
| Jul 2, 2024 | 53.19 | 53.41 | 53.13 | 53.40 | 53.40 | 0.17% | 2,594,406 |
| Jul 1, 2024 | 53.49 | 53.74 | 53.21 | 53.31 | 53.31 | 0.51% | 2,992,089 |
| Jun 28, 2024 | 52.91 | 53.11 | 52.82 | 53.04 | 53.04 | 0.45% | 1,911,900 |
| Jun 27, 2024 | 53.03 | 53.04 | 52.70 | 52.80 | 52.80 | - | 1,663,517 |
| Jun 26, 2024 | 52.73 | 52.88 | 52.60 | 52.80 | 52.80 | -0.81% | 1,436,615 |
| Jun 25, 2024 | 53.25 | 53.28 | 53.03 | 53.23 | 53.23 | 0.06% | 1,368,311 |
| Jun 24, 2024 | 53.05 | 53.38 | 53.05 | 53.20 | 53.20 | 1.28% | 1,951,550 |
| Jun 21, 2024 | 52.58 | 52.63 | 52.36 | 52.53 | 52.53 | -0.83% | 1,641,562 |
| Jun 20, 2024 | 52.76 | 53.04 | 52.73 | 52.97 | 52.97 | 0.28% | 2,280,055 |
| Jun 18, 2024 | 52.68 | 52.86 | 52.61 | 52.82 | 52.82 | 0.49% | 1,718,406 |
| Jun 17, 2024 | 52.32 | 52.57 | 52.08 | 52.56 | 52.56 | 0.31% | 2,704,457 |
| Jun 14, 2024 | 52.32 | 52.45 | 52.08 | 52.40 | 52.40 | -0.95% | 2,400,855 |
| Jun 13, 2024 | 53.24 | 53.24 | 52.71 | 52.90 | 52.90 | -1.54% | 2,891,915 |
| Jun 12, 2024 | 54.05 | 54.11 | 53.64 | 53.73 | 53.73 | 1.03% | 2,798,035 |
| Jun 11, 2024 | 53.29 | 53.31 | 52.91 | 53.18 | 53.18 | -4.18% | 4,127,911 |
| Jun 10, 2024 | 55.21 | 55.58 | 55.11 | 55.50 | 53.94 | -0.04% | 1,976,330 |
| Jun 7, 2024 | 55.73 | 55.86 | 55.49 | 55.52 | 53.96 | -1.26% | 4,558,673 |
| Jun 6, 2024 | 55.96 | 56.25 | 55.96 | 56.23 | 54.65 | 0.27% | 31,291,724 |
| Jun 5, 2024 | 56.16 | 56.16 | 55.82 | 56.08 | 54.51 | 0.11% | 1,163,117 |
| Jun 4, 2024 | 56.08 | 56.13 | 55.83 | 56.02 | 54.45 | -0.57% | 1,310,044 |
| Jun 3, 2024 | 56.48 | 56.52 | 56.16 | 56.34 | 54.76 | 0.12% | 4,035,004 |
| May 31, 2024 | 55.99 | 56.27 | 55.85 | 56.27 | 54.69 | 1.21% | 1,561,880 |
| May 30, 2024 | 55.42 | 55.71 | 55.42 | 55.60 | 54.04 | 1.00% | 1,213,248 |
| May 29, 2024 | 55.30 | 55.31 | 55.03 | 55.05 | 53.51 | -1.63% | 893,981 |
| May 28, 2024 | 56.17 | 56.19 | 55.77 | 55.96 | 54.39 | 0.41% | 1,166,924 |
| May 24, 2024 | 55.57 | 55.84 | 55.49 | 55.73 | 54.17 | 0.80% | 2,131,897 |
| May 23, 2024 | 55.95 | 56.01 | 55.18 | 55.29 | 53.73 | -0.75% | 1,317,581 |
| May 22, 2024 | 55.89 | 55.95 | 55.56 | 55.70 | 54.14 | -1.10% | 1,140,125 |
| May 21, 2024 | 56.22 | 56.37 | 56.20 | 56.32 | 54.74 | - | 972,716 |
| May 20, 2024 | 56.47 | 56.54 | 56.32 | 56.32 | 54.74 | -0.16% | 801,270 |
| May 17, 2024 | 56.16 | 56.43 | 56.09 | 56.41 | 54.83 | 0.57% | 939,820 |
| May 16, 2024 | 56.21 | 56.26 | 56.06 | 56.09 | 54.52 | -0.55% | 1,090,460 |
| May 15, 2024 | 56.27 | 56.42 | 56.02 | 56.40 | 54.82 | 0.74% | 1,479,222 |
| May 14, 2024 | 55.78 | 55.99 | 55.75 | 55.99 | 54.41 | 0.78% | 989,455 |
| May 13, 2024 | 55.59 | 55.77 | 55.52 | 55.55 | 53.99 | -0.01% | 1,147,185 |
| May 10, 2024 | 55.63 | 55.70 | 55.48 | 55.56 | 54.00 | 0.33% | 772,413 |
| May 9, 2024 | 54.98 | 55.37 | 54.94 | 55.37 | 53.82 | 0.80% | 710,621 |
| May 8, 2024 | 54.73 | 54.95 | 54.68 | 54.93 | 53.39 | -0.25% | 905,249 |
| May 7, 2024 | 55.06 | 55.19 | 54.99 | 55.07 | 53.52 | 0.16% | 917,053 |
| May 6, 2024 | 54.91 | 55.03 | 54.85 | 54.98 | 53.44 | 0.76% | 978,842 |
| May 3, 2024 | 54.66 | 54.73 | 54.26 | 54.57 | 53.03 | 0.67% | 1,503,962 |