iShares MSCI EAFE Value E... (EFV)
CBOE: EFV
· Real-Time Price · USD
67.86
-0.37 (-0.54%)
At close: Oct 02, 2025, 10:55 AM
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 68.17 | 68.40 | 68.08 | 68.23 | 68.23 | 0.59% | 2,169,604 |
| Sep 30, 2025 | 67.46 | 67.86 | 67.44 | 67.83 | 67.83 | 0.38% | 2,297,733 |
| Sep 29, 2025 | 67.54 | 67.61 | 67.41 | 67.57 | 67.57 | 0.10% | 2,277,012 |
| Sep 26, 2025 | 67.18 | 67.52 | 67.18 | 67.50 | 67.50 | 1.03% | 1,825,360 |
| Sep 25, 2025 | 66.83 | 66.91 | 66.52 | 66.81 | 66.81 | -0.45% | 1,847,800 |
| Sep 24, 2025 | 67.15 | 67.36 | 67.05 | 67.11 | 67.11 | -0.49% | 1,975,824 |
| Sep 23, 2025 | 67.60 | 67.78 | 67.36 | 67.44 | 67.44 | -0.06% | 2,598,736 |
| Sep 22, 2025 | 67.22 | 67.52 | 67.11 | 67.48 | 67.48 | 0.31% | 4,238,346 |
| Sep 19, 2025 | 67.32 | 67.44 | 67.18 | 67.27 | 67.27 | -0.27% | 3,066,400 |
| Sep 18, 2025 | 67.40 | 67.54 | 67.09 | 67.45 | 67.45 | -0.19% | 4,540,415 |
| Sep 17, 2025 | 67.68 | 68.18 | 67.35 | 67.58 | 67.58 | -0.41% | 5,583,640 |
| Sep 16, 2025 | 67.95 | 68.00 | 67.66 | 67.86 | 67.86 | -0.45% | 48,974,609 |
| Sep 15, 2025 | 68.02 | 68.21 | 67.97 | 68.17 | 68.17 | 0.52% | 1,067,950 |
| Sep 12, 2025 | 67.78 | 67.91 | 67.66 | 67.82 | 67.82 | -0.53% | 1,398,515 |
| Sep 11, 2025 | 67.69 | 68.18 | 67.55 | 68.18 | 68.18 | 1.07% | 1,278,900 |
| Sep 10, 2025 | 67.58 | 67.69 | 67.44 | 67.46 | 67.46 | 0.03% | 1,256,432 |
| Sep 9, 2025 | 67.36 | 67.57 | 67.23 | 67.44 | 67.44 | -0.30% | 1,509,964 |
| Sep 8, 2025 | 67.53 | 67.64 | 67.25 | 67.64 | 67.64 | 0.77% | 2,491,900 |
| Sep 5, 2025 | 67.34 | 67.50 | 66.91 | 67.12 | 67.12 | 0.33% | 1,536,117 |
| Sep 4, 2025 | 66.65 | 66.90 | 66.54 | 66.90 | 66.90 | 0.86% | 1,375,500 |
Page 1 of 136