iShares MSCI EAFE Value ETF (BMV:EFV)
Mexico · Delayed Price · Currency is MXN 1,293.00
0.00 (0.00%)
At close: Dec 4, 2025
BMV:EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,284.53 | 1,284.53 | 1,284.53 | 1,284.53 | 1,284.53 | -0.66% | 1,286 |
| Dec 4, 2025 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 3.03% | 1,327 |
| Nov 18, 2025 | 1,252.84 | 1,254.94 | 1,252.84 | 1,254.94 | 1,254.94 | -3.17% | 361,329 |
| Nov 13, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1.41% | 993 |
| Nov 6, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0.82% | 1,803 |
| Nov 3, 2025 | 1,267.55 | 1,267.55 | 1,267.55 | 1,267.55 | 1,267.55 | -0.27% | 3,473 |
| Oct 29, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.55% | 492 |
| Oct 24, 2025 | 1,264.07 | 1,264.07 | 1,264.07 | 1,264.07 | 1,264.07 | 0.56% | 20,448 |
| Oct 22, 2025 | 1,257.03 | 1,257.03 | 1,257.03 | 1,257.03 | 1,257.03 | 0.22% | 3,478 |
| Oct 21, 2025 | 1,254.22 | 1,254.22 | 1,254.22 | 1,254.22 | 1,254.22 | 0.02% | 1,385 |
| Oct 16, 2025 | 1,253.92 | 1,253.92 | 1,253.92 | 1,253.92 | 1,253.92 | 0.18% | 25,192 |
| Oct 14, 2025 | 1,251.65 | 1,251.65 | 1,251.65 | 1,251.65 | 1,251.65 | 0.49% | 6,937 |
| Oct 9, 2025 | 1,245.57 | 1,245.57 | 1,245.57 | 1,245.57 | 1,245.57 | 0.90% | 7,979 |
| Sep 25, 2025 | 1,234.42 | 1,234.42 | 1,234.42 | 1,234.42 | 1,234.42 | -0.33% | 2,250 |
| Sep 17, 2025 | 1,242.68 | 1,242.68 | 1,238.55 | 1,238.55 | 1,238.55 | -1.66% | 126,992 |
| Sep 8, 2025 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 0.28% | 3,830 |
| Sep 5, 2025 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.96% | 7,448 |
| Sep 2, 2025 | 1,254.77 | 1,254.77 | 1,244.00 | 1,244.00 | 1,244.00 | -0.56% | 1,996 |
| Aug 27, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.32% | 2,591 |
| Aug 26, 2025 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.41% | 3,608 |
| Aug 22, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.51% | 1,389 |
| Aug 21, 2025 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1.66% | 4,543 |
| Aug 13, 2025 | 1,246.80 | 1,246.80 | 1,245.79 | 1,245.79 | 1,245.79 | 1.53% | 5,743 |
| Aug 11, 2025 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.75% | 1,117 |
| Aug 7, 2025 | 1,217.88 | 1,217.88 | 1,217.88 | 1,217.88 | 1,217.88 | 0.41% | 1,383 |
| Aug 4, 2025 | 1,212.85 | 1,212.85 | 1,212.85 | 1,212.85 | 1,212.85 | 0.10% | 2,384 |
| Jul 25, 2025 | 1,211.66 | 1,211.66 | 1,211.66 | 1,211.66 | 1,211.66 | -0.73% | 1,707 |
| Jul 23, 2025 | 1,220.55 | 1,220.55 | 1,220.55 | 1,220.55 | 1,220.55 | 2.84% | 4,488 |
| Jul 17, 2025 | 1,186.79 | 1,186.79 | 1,186.79 | 1,186.79 | 1,186.79 | 0.27% | 2,753 |
| Jul 16, 2025 | 1,183.55 | 1,183.55 | 1,183.55 | 1,183.55 | 1,183.55 | 0.04% | 4,144 |
| Jul 15, 2025 | 1,183.11 | 1,183.11 | 1,183.11 | 1,183.11 | 1,183.11 | -0.37% | 4,400 |
| Jul 11, 2025 | 1,187.55 | 1,187.55 | 1,187.55 | 1,187.55 | 1,187.55 | 0.42% | 3,421 |
| Jul 8, 2025 | 1,182.55 | 1,182.55 | 1,182.55 | 1,182.55 | 1,182.55 | -1.39% | 3,750 |
| Jul 2, 2025 | 1,199.19 | 1,199.19 | 1,199.19 | 1,199.19 | 1,199.19 | 0.87% | 5,482 |
| Jun 23, 2025 | 1,188.88 | 1,188.88 | 1,188.88 | 1,188.88 | 1,188.88 | 0.65% | 2,996 |
| Jun 18, 2025 | 1,181.23 | 1,181.23 | 1,181.23 | 1,181.23 | 1,181.23 | 0.40% | 1,740 |
| Jun 17, 2025 | 1,176.51 | 1,176.51 | 1,176.51 | 1,176.51 | 1,176.51 | -0.96% | 4,910 |
| Jun 16, 2025 | 1,187.87 | 1,187.87 | 1,187.87 | 1,187.87 | 1,187.87 | -2.83% | 2,926 |