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.

DateOpenCloseChangeLowHighVolume
2025-01-1452.0452.26↑$0.22 (0.42%)51.9652.341.84M
2025-01-1351.4651.92↑$0.46 (0.89%)51.4251.942.83M
2025-01-1052.3051.88↓$0.42 (-0.80%)51.7852.351.70M
2025-01-0852.5052.74↑$0.24 (0.46%)52.3552.831.87M
2025-01-0753.3052.97↓$0.33 (-0.62%)52.9153.491.52M
2025-01-0652.8452.90↑$0.06 (0.11%)52.8353.291.88M
2025-01-0352.4552.56↑$0.11 (0.21%)52.2852.592.42M
2025-01-0252.5552.27↓$0.27 (-0.52%)52.1752.622.08M
2024-12-3152.5752.47↓$0.10 (-0.19%)52.3852.832M
2024-12-3052.4252.39↓$0.03 (-0.06%)52.1952.612.66M
2024-12-2752.5552.60↑$0.05 (0.10%)52.4552.742.10M
2024-12-2652.5052.65↑$0.15 (0.29%)52.4052.722.76M
2024-12-2452.1052.29↑$0.19 (0.36%)52.0552.361.41M
2024-12-2351.8352.10↑$0.27 (0.52%)51.6952.153.87M
2024-12-2051.3951.81↑$0.42 (0.82%)51.3452.173.31M
2024-12-1952.1151.78↓$0.33 (-0.63%)51.7152.133.18M
2024-12-1853.0151.82↓$1.19 (-2.24%)51.7653.093.69M
2024-12-1753.0753.03↓$0.04 (-0.08%)52.9453.231.81M
2024-12-1654.2254.15↓$0.07 (-0.13%)54.0954.371.58M
2024-12-1354.6054.48↓$0.13 (-0.23%)54.3654.601.63M
2024-12-1254.6654.52↓$0.14 (-0.26%)54.5154.951.95M
2024-12-1155.0355.02↓$0.01 (-0.02%)54.8355.122.11M
2024-12-1055.0454.81↓$0.23 (-0.42%)54.8155.043.31M
2024-12-0955.4655.17↓$0.29 (-0.52%)55.1655.601.67M
2024-12-0655.4155.09↓$0.32 (-0.58%)55.0055.511.29M
2024-12-0555.1455.21↑$0.07 (0.13%)55.1455.392.42M
2024-12-0454.9354.78↓$0.15 (-0.27%)54.6554.932.41M
2024-12-0355.0254.92↓$0.10 (-0.18%)54.7955.081.22M
2024-12-0254.6754.67↑$0.00 (0.00%)54.2854.792.41M
2024-11-2954.2254.75↑$0.53 (0.98%)54.2254.753.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.