iShares MSCI EAFE Value ETF (EFV) Historical Stock Data
60.52 ↑0.19 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFV is up 0.19% a day on average. There have been 17 days where iShares MSCI EAFE Value ETF closed green and 13 days where EFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 58.54 | 57.98 | ↓$0.56 (-0.96%) | 57.88 | 58.69 | 2.73M |
| 2025-04-02 | 58.63 | 59.07 | ↑$0.44 (0.75%) | 58.58 | 59.11 | 2.88M |
| 2025-04-01 | 59.03 | 59.00 | ↓$0.03 (-0.05%) | 58.67 | 59.19 | 1.76M |
| 2025-03-31 | 58.60 | 58.94 | ↑$0.34 (0.58%) | 58.49 | 59.05 | 2.12M |
| 2025-03-28 | 59.65 | 59.47 | ↓$0.18 (-0.30%) | 59.35 | 59.77 | 1.64M |
| 2025-03-27 | 59.74 | 59.90 | ↑$0.16 (0.27%) | 59.74 | 60.08 | 1.47M |
| 2025-03-26 | 60.03 | 59.82 | ↓$0.21 (-0.35%) | 59.72 | 60.28 | 1.69M |
| 2025-03-25 | 60.37 | 60.32 | ↓$0.05 (-0.08%) | 60.14 | 60.44 | 1.82M |
| 2025-03-24 | 59.97 | 59.88 | ↓$0.09 (-0.15%) | 59.67 | 60.03 | 1.70M |
| 2025-03-21 | 59.86 | 59.92 | ↑$0.06 (0.10%) | 59.76 | 60.05 | 1.93M |
| 2025-03-20 | 59.84 | 60.12 | ↑$0.28 (0.47%) | 59.76 | 60.21 | 1.56M |
| 2025-03-19 | 60.53 | 60.73 | ↑$0.20 (0.33%) | 60.35 | 60.86 | 4.94M |
| 2025-03-18 | 60.54 | 60.63 | ↑$0.09 (0.15%) | 60.31 | 60.67 | 3.99M |
| 2025-03-17 | 59.98 | 60.37 | ↑$0.39 (0.65%) | 59.96 | 60.46 | 1.91M |
| 2025-03-14 | 59.26 | 59.70 | ↑$0.44 (0.74%) | 59.16 | 59.72 | 1.78M |
Create an account or log in to view more rows.
$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
$EFV Buy the dip