EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	78.86	79.16	78.60	78.64	76.60	0.06%	10,619,247
May 28, 2026	78.33	78.92	78.20	78.59	76.56	-0.62%	81,665,598
May 27, 2026	79.20	79.29	78.88	79.08	77.03	-0.38%	2,105,694
May 26, 2026	79.47	79.76	79.18	79.38	77.32	0.93%	1,525,811
May 22, 2026	78.91	78.96	78.48	78.65	76.61	-0.43%	1,537,469
May 21, 2026	78.10	79.23	77.93	78.99	76.94	0.30%	2,917,741
May 20, 2026	77.82	78.95	77.70	78.75	76.71	1.38%	4,803,560
May 19, 2026	77.80	78.09	77.58	77.68	75.67	-0.65%	2,991,076
May 18, 2026	77.75	78.23	77.61	78.19	76.17	1.19%	2,923,699
May 15, 2026	77.59	77.61	77.16	77.27	75.27	-1.42%	1,737,610
May 14, 2026	78.58	78.79	78.33	78.38	76.35	-0.20%	2,003,730
May 13, 2026	77.81	78.56	77.81	78.54	76.51	0.59%	1,819,629