iShares MSCI EAFE Value ETF (EFV) Historical Stock Data
52.26 ↑0.34 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFV is down -0.08% a day on average. There have been 13 days where iShares MSCI EAFE Value ETF closed green and 17 days where EFV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-14 | 52.04 | 52.26 | ↑$0.22 (0.42%) | 51.96 | 52.34 | 1.84M |
2025-01-13 | 51.46 | 51.92 | ↑$0.46 (0.89%) | 51.42 | 51.94 | 2.83M |
2025-01-10 | 52.30 | 51.88 | ↓$0.42 (-0.80%) | 51.78 | 52.35 | 1.70M |
2025-01-08 | 52.50 | 52.74 | ↑$0.24 (0.46%) | 52.35 | 52.83 | 1.87M |
2025-01-07 | 53.30 | 52.97 | ↓$0.33 (-0.62%) | 52.91 | 53.49 | 1.52M |
2025-01-06 | 52.84 | 52.90 | ↑$0.06 (0.11%) | 52.83 | 53.29 | 1.88M |
2025-01-03 | 52.45 | 52.56 | ↑$0.11 (0.21%) | 52.28 | 52.59 | 2.42M |
2025-01-02 | 52.55 | 52.27 | ↓$0.27 (-0.52%) | 52.17 | 52.62 | 2.08M |
2024-12-31 | 52.57 | 52.47 | ↓$0.10 (-0.19%) | 52.38 | 52.83 | 2M |
2024-12-30 | 52.42 | 52.39 | ↓$0.03 (-0.06%) | 52.19 | 52.61 | 2.66M |
2024-12-27 | 52.55 | 52.60 | ↑$0.05 (0.10%) | 52.45 | 52.74 | 2.10M |
2024-12-26 | 52.50 | 52.65 | ↑$0.15 (0.29%) | 52.40 | 52.72 | 2.76M |
2024-12-24 | 52.10 | 52.29 | ↑$0.19 (0.36%) | 52.05 | 52.36 | 1.41M |
2024-12-23 | 51.83 | 52.10 | ↑$0.27 (0.52%) | 51.69 | 52.15 | 3.87M |
2024-12-20 | 51.39 | 51.81 | ↑$0.42 (0.82%) | 51.34 | 52.17 | 3.31M |
2024-12-19 | 52.11 | 51.78 | ↓$0.33 (-0.63%) | 51.71 | 52.13 | 3.18M |
2024-12-18 | 53.01 | 51.82 | ↓$1.19 (-2.24%) | 51.76 | 53.09 | 3.69M |
2024-12-17 | 53.07 | 53.03 | ↓$0.04 (-0.08%) | 52.94 | 53.23 | 1.81M |
2024-12-16 | 54.22 | 54.15 | ↓$0.07 (-0.13%) | 54.09 | 54.37 | 1.58M |
2024-12-13 | 54.60 | 54.48 | ↓$0.13 (-0.23%) | 54.36 | 54.60 | 1.63M |
2024-12-12 | 54.66 | 54.52 | ↓$0.14 (-0.26%) | 54.51 | 54.95 | 1.95M |
2024-12-11 | 55.03 | 55.02 | ↓$0.01 (-0.02%) | 54.83 | 55.12 | 2.11M |
2024-12-10 | 55.04 | 54.81 | ↓$0.23 (-0.42%) | 54.81 | 55.04 | 3.31M |
2024-12-09 | 55.46 | 55.17 | ↓$0.29 (-0.52%) | 55.16 | 55.60 | 1.67M |
2024-12-06 | 55.41 | 55.09 | ↓$0.32 (-0.58%) | 55.00 | 55.51 | 1.29M |
2024-12-05 | 55.14 | 55.21 | ↑$0.07 (0.13%) | 55.14 | 55.39 | 2.42M |
2024-12-04 | 54.93 | 54.78 | ↓$0.15 (-0.27%) | 54.65 | 54.93 | 2.41M |
2024-12-03 | 55.02 | 54.92 | ↓$0.10 (-0.18%) | 54.79 | 55.08 | 1.22M |
2024-12-02 | 54.67 | 54.67 | ↑$0.00 (0.00%) | 54.28 | 54.79 | 2.41M |
2024-11-29 | 54.22 | 54.75 | ↑$0.53 (0.98%) | 54.22 | 54.75 | 3.45M |
Create an account or log in to view more rows.
$EFV gimme gimme
$EFV just hold no panic
$EFV buy the fear
$EFV I bought the dip
$EFV Buy the dip
$EFV this is just going to go up forever
$EFV what time we going green?
$EFV i need more
$EFV buy more doomers!!!
$EFV strong move here