iShares MSCI EAFE Value ETF (EFV)

BATS: EFV · Real-Time Price · USD

79.26

-0.36 (-0.45%)

At close: Oct 30, 2026, 4:00 PM EDT

79.29

+0.03 (0.04%)

After-hours: Oct 30, 2026, 8:00 PM EDT

EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	79.51	79.51	78.86	79.26	79.26	-0.45%	1,523,515
Oct 29, 2026	79.70	79.70	79.32	79.62	79.62	0.67%	1,622,870
Oct 28, 2026	79.07	79.21	78.71	79.09	79.09	-0.19%	1,429,882
Oct 27, 2026	79.12	79.32	78.89	79.24	79.24	0.23%	1,557,691
Oct 26, 2026	79.49	79.49	79.06	79.06	79.06	0.28%	1,400,299
Oct 23, 2026	78.32	78.91	78.32	78.84	78.84	-0.28%	2,825,566
Oct 22, 2026	79.19	79.19	78.66	79.06	79.06	-0.45%	1,396,928
Oct 21, 2026	79.92	79.92	79.12	79.42	79.42	0.18%	2,891,985
Oct 20, 2026	78.96	79.53	78.83	79.28	79.28	0.81%	1,089,454
Oct 19, 2026	79.32	79.32	78.62	78.64	78.64	-0.89%	1,262,206
Oct 16, 2026	79.97	80.06	79.23	79.35	79.35	0.23%	1,185,664
Oct 15, 2026	79.14	79.20	78.77	79.17	79.17	0.92%	1,395,905
Oct 14, 2026	78.25	78.48	78.11	78.45	78.45	-0.51%	1,064,127
Oct 13, 2026	79.22	79.22	78.58	78.85	78.85	0.90%	1,350,658
Oct 12, 2026	78.60	78.60	78.14	78.15	78.15	-0.05%	1,059,686
Oct 9, 2026	77.78	78.19	77.78	78.19	78.19	0.28%	1,986,773
Oct 8, 2026	77.80	77.99	77.31	77.97	77.97	-0.10%	2,134,988
Oct 7, 2026	78.01	78.17	77.71	78.05	78.05	-1.14%	1,437,056
Oct 6, 2026	79.02	79.24	78.56	78.95	78.95	0.50%	2,104,437
Oct 5, 2026	78.65	78.73	78.02	78.56	78.56	0.09%	1,843,633
Oct 2, 2026	77.85	78.57	77.85	78.49	78.49	0.78%	2,509,457
Oct 1, 2026	78.59	78.59	77.58	77.88	77.88	-1.59%	4,612,818
Sep 30, 2026	80.09	80.09	79.07	79.14	79.14	-0.62%	3,140,816
Sep 29, 2026	80.00	80.16	79.25	79.63	79.63	-1.15%	2,719,639
Sep 28, 2026	80.51	80.93	80.24	80.56	80.56	-0.38%	2,302,580
Sep 25, 2026	80.74	80.91	80.31	80.87	80.87	1.00%	2,452,095
Sep 24, 2026	80.13	80.37	79.66	80.07	80.07	-0.06%	2,845,273
Sep 23, 2026	80.50	80.79	79.89	80.12	80.12	-1.57%	2,175,459
Sep 22, 2026	81.76	81.76	81.03	81.40	81.40	-0.12%	9,135,721
Sep 21, 2026	81.75	81.75	81.29	81.50	81.50	0.84%	1,148,183
Sep 18, 2026	80.49	81.08	80.49	80.82	80.82	-1.41%	1,275,026
Sep 17, 2026	82.24	82.24	81.87	81.98	81.98	0.99%	1,256,403
Sep 16, 2026	82.00	82.06	80.74	81.18	81.18	-0.56%	1,638,226
Sep 15, 2026	81.74	81.74	81.34	81.64	81.64	-0.44%	2,004,768
Sep 14, 2026	82.11	82.41	81.71	82.00	82.00	-0.36%	1,668,276
Sep 11, 2026	82.65	82.65	82.20	82.30	82.30	1.08%	2,091,465
Sep 10, 2026	81.78	81.99	81.25	81.42	81.42	-0.29%	2,145,130
Sep 9, 2026	82.38	82.38	81.66	81.66	81.66	-0.90%	2,086,487
Sep 8, 2026	82.85	82.87	82.36	82.40	82.40	-0.68%	2,158,843
Sep 4, 2026	82.77	83.14	82.64	82.97	82.97	-0.14%	1,503,677
Sep 3, 2026	82.97	83.23	82.69	83.08	83.08	1.22%	1,525,229
Sep 2, 2026	81.90	82.09	81.68	82.08	82.08	0.58%	1,386,324
Sep 1, 2026	81.96	82.17	81.46	81.60	81.60	-0.26%	1,215,191
Aug 31, 2026	82.24	82.24	81.65	81.81	81.81	0.07%	1,289,639
Aug 28, 2026	82.39	82.40	81.63	81.75	81.75	-0.02%	2,853,945
Aug 27, 2026	81.89	81.89	81.54	81.77	81.77	-0.56%	1,124,640
Aug 26, 2026	82.58	82.58	82.19	82.23	82.23	-0.44%	1,191,241
Aug 25, 2026	82.67	82.67	82.11	82.59	82.59	0.41%	1,396,137
Aug 24, 2026	82.41	82.41	82.04	82.25	82.25	0.02%	1,176,978
Aug 21, 2026	82.06	82.32	82.02	82.23	82.23	0.99%	2,575,094