iShares MSCI EAFE Value ETF (EFV) Historical Stock Data
62.41 ↑0.12 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFV is up 0.09% a day on average. There have been 15 days where iShares MSCI EAFE Value ETF closed green and 15 days where EFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 62.20 | 62.41 | ↑$0.21 (0.34%) | 62.05 | 62.44 | 1.30M |
| 2025-05-15 | 62.06 | 62.29 | ↑$0.23 (0.37%) | 61.87 | 62.30 | 1.52M |
| 2025-05-14 | 62.06 | 61.63 | ↓$0.43 (-0.69%) | 61.53 | 62.06 | 1.64M |
| 2025-05-13 | 61.72 | 61.77 | ↑$0.05 (0.08%) | 61.56 | 61.96 | 2.46M |
| 2025-05-12 | 61.76 | 61.75 | ↓$0.01 (-0.02%) | 61.44 | 61.78 | 1.79M |
| 2025-05-09 | 61.78 | 61.73 | ↓$0.05 (-0.08%) | 61.53 | 61.82 | 1.67M |
| 2025-05-08 | 61.75 | 61.26 | ↓$0.49 (-0.79%) | 61.24 | 61.75 | 1.61M |
| 2025-05-07 | 61.71 | 61.55 | ↓$0.16 (-0.27%) | 61.49 | 61.89 | 1.92M |
| 2025-05-06 | 61.82 | 61.83 | ↑$0.01 (0.02%) | 61.75 | 62.04 | 1.53M |
| 2025-05-05 | 61.88 | 61.73 | ↓$0.15 (-0.24%) | 61.69 | 61.97 | 1.99M |
| 2025-05-02 | 61.61 | 61.59 | ↓$0.02 (-0.03%) | 61.38 | 61.75 | 1.83M |
| 2025-05-01 | 61.12 | 60.68 | ↓$0.44 (-0.72%) | 60.60 | 61.18 | 1.75M |
| 2025-04-30 | 60.73 | 60.96 | ↑$0.23 (0.38%) | 60.44 | 61.18 | 4.81M |
| 2025-04-29 | 61.19 | 61.25 | ↑$0.06 (0.10%) | 61.07 | 61.37 | 1.35M |
| 2025-04-28 | 60.69 | 61.07 | ↑$0.38 (0.63%) | 60.69 | 61.12 | 2.69M |
| 2025-04-25 | 60.30 | 60.52 | ↑$0.22 (0.36%) | 60.17 | 60.56 | 2.27M |
| 2025-04-24 | 59.96 | 60.33 | ↑$0.37 (0.62%) | 59.80 | 60.36 | 1.56M |
| 2025-04-23 | 60.03 | 59.68 | ↓$0.35 (-0.58%) | 59.54 | 60.22 | 2.41M |
| 2025-04-22 | 59.22 | 59.64 | ↑$0.42 (0.71%) | 59.10 | 59.84 | 2.44M |
| 2025-04-21 | 58.62 | 58.39 | ↓$0.23 (-0.39%) | 57.93 | 58.97 | 4.17M |
| 2025-04-17 | 58.43 | 58.55 | ↑$0.12 (0.21%) | 58.36 | 58.89 | 1.74M |
| 2025-04-16 | 57.95 | 57.83 | ↓$0.12 (-0.21%) | 57.68 | 58.38 | 1.47M |
| 2025-04-15 | 57.81 | 57.77 | ↓$0.04 (-0.07%) | 57.70 | 58.07 | 2.52M |
| 2025-04-14 | 56.90 | 57.21 | ↑$0.31 (0.54%) | 56.77 | 57.45 | 1.90M |
| 2025-04-11 | 55.48 | 56.60 | ↑$1.12 (2.02%) | 55.34 | 56.67 | 3.25M |
| 2025-04-10 | 55.33 | 55.09 | ↓$0.24 (-0.43%) | 53.96 | 55.37 | 5.19M |
| 2025-04-09 | 52.56 | 55.99 | ↑$3.43 (6.53%) | 52.17 | 56.24 | 4.44M |
| 2025-04-08 | 54.48 | 52.40 | ↓$2.08 (-3.82%) | 51.87 | 54.48 | 4.95M |
| 2025-04-07 | 52.26 | 52.71 | ↑$0.45 (0.86%) | 51.95 | 54.52 | 4.96M |
| 2025-04-04 | 55.64 | 54.15 | ↓$1.49 (-2.68%) | 53.96 | 55.75 | 5.13M |
Create an account or log in to view more rows.
$EFV said y’all dumb af
$EFV HOLDING STRONG FOR ALL OF YOU
$EFV what’s gonna happen now
$EFV they don’t want us to shine… But we gon shine…
$EFV bought more
$EFV nice!!!
$EFV gimme gimme
$EFV just hold no panic
$EFV buy the fear
$EFV I bought the dip