(EFV)
57.94
-0.07 (-0.12%)
At close: Mar 04, 2025, 3:59 PM
58.01
0.13%
After-hours: Mar 04, 2025, 06:42 PM EST
EFV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 58.40 | 58.60 | 57.71 | 58.01 | 0.71 | 1.24% | 4,335,992 |
| Feb 28, 2025 | 57.25 | 57.43 | 56.86 | 57.30 | -0.07 | -0.12% | 5,555,146 |
| Feb 27, 2025 | 57.64 | 57.69 | 57.26 | 57.37 | -0.47 | -0.81% | 45,194,800 |
| Feb 26, 2025 | 57.87 | 58.25 | 57.74 | 57.84 | 0.07 | 0.12% | 2,293,414 |
| Feb 25, 2025 | 57.87 | 57.99 | 57.52 | 57.77 | 0.73 | 1.28% | 1,320,703 |
| Feb 24, 2025 | 57.14 | 57.27 | 56.88 | 57.04 | 0.15 | 0.26% | 1,343,743 |
| Feb 21, 2025 | 57.14 | 57.19 | 56.79 | 56.89 | -0.25 | -0.44% | 1,228,100 |
| Feb 20, 2025 | 57.01 | 57.20 | 56.88 | 57.14 | 0.36 | 0.63% | 1,115,300 |
| Feb 19, 2025 | 56.82 | 56.97 | 56.60 | 56.78 | -0.66 | -1.15% | 2,132,721 |
| Feb 18, 2025 | 57.40 | 57.59 | 57.27 | 57.44 | 0.35 | 0.61% | 1,544,516 |
| Feb 14, 2025 | 57.21 | 57.36 | 57.04 | 57.09 | 0.19 | 0.33% | 1,187,122 |
| Feb 13, 2025 | 56.48 | 56.92 | 56.44 | 56.90 | 0.57 | 1.01% | 1,377,120 |
| Feb 12, 2025 | 55.84 | 56.45 | 55.78 | 56.33 | 0.19 | 0.34% | 1,276,300 |
| Feb 11, 2025 | 55.76 | 56.21 | 55.76 | 56.14 | 0.25 | 0.45% | 1,219,700 |
| Feb 10, 2025 | 55.77 | 55.89 | 55.73 | 55.89 | 0.33 | 0.59% | 1,592,328 |
| Feb 7, 2025 | 56.02 | 56.10 | 55.50 | 55.56 | -0.38 | -0.68% | 2,446,901 |
| Feb 6, 2025 | 55.80 | 56.03 | 55.77 | 55.94 | 0.39 | 0.70% | 1,171,800 |
| Feb 5, 2025 | 55.35 | 55.59 | 55.25 | 55.55 | 0.60 | 1.09% | 2,054,505 |
| Feb 4, 2025 | 54.53 | 55.02 | 54.53 | 54.95 | 0.66 | 1.22% | 1,699,411 |
| Feb 3, 2025 | 53.97 | 54.63 | 53.83 | 54.29 | -0.57 | -1.04% | 3,221,727 |
| Jan 31, 2025 | 55.33 | 55.52 | 54.85 | 54.86 | -0.63 | -1.14% | 3,457,000 |
| Jan 30, 2025 | 55.40 | 55.71 | 55.25 | 55.49 | 0.65 | 1.19% | 2,346,310 |
| Jan 29, 2025 | 54.76 | 55.07 | 54.70 | 54.84 | 0.00 | 0.00% | 1,694,600 |
| Jan 28, 2025 | 54.90 | 54.99 | 54.61 | 54.84 | -0.08 | -0.15% | 2,044,400 |
| Jan 27, 2025 | 54.62 | 54.95 | 54.62 | 54.92 | 0.42 | 0.77% | 2,141,400 |
| Jan 24, 2025 | 54.43 | 54.68 | 54.41 | 54.50 | 0.22 | 0.41% | 1,287,317 |
| Jan 23, 2025 | 54.03 | 54.36 | 53.98 | 54.28 | 0.52 | 0.97% | 2,475,213 |
| Jan 22, 2025 | 54.09 | 54.09 | 53.76 | 53.76 | -0.42 | -0.78% | 1,669,327 |
| Jan 21, 2025 | 53.85 | 54.24 | 53.77 | 54.18 | 0.92 | 1.73% | 3,221,306 |
| Jan 17, 2025 | 53.20 | 53.54 | 53.16 | 53.26 | 0.23 | 0.43% | 1,343,332 |
| Jan 16, 2025 | 52.89 | 53.14 | 52.80 | 53.03 | 0.15 | 0.28% | 4,184,600 |
| Jan 15, 2025 | 53.04 | 53.07 | 52.73 | 52.88 | 0.62 | 1.19% | 1,563,800 |
| Jan 14, 2025 | 52.04 | 52.34 | 51.96 | 52.26 | 0.34 | 0.65% | 1,835,641 |
| Jan 13, 2025 | 51.46 | 51.94 | 51.42 | 51.92 | 0.04 | 0.08% | 2,834,841 |
| Jan 10, 2025 | 52.30 | 52.35 | 51.78 | 51.88 | -0.86 | -1.63% | 1,701,800 |
| Jan 8, 2025 | 52.50 | 52.83 | 52.35 | 52.74 | -0.23 | -0.43% | 1,876,400 |
| Jan 7, 2025 | 53.30 | 53.49 | 52.91 | 52.97 | 0.07 | 0.13% | 1,533,900 |
| Jan 6, 2025 | 52.84 | 53.29 | 52.83 | 52.90 | 0.34 | 0.65% | 1,897,443 |
| Jan 3, 2025 | 52.45 | 52.59 | 52.28 | 52.56 | 0.29 | 0.55% | 2,417,000 |
| Jan 2, 2025 | 52.55 | 52.62 | 52.17 | 52.27 | -0.20 | -0.38% | 2,083,500 |
| Dec 31, 2024 | 52.57 | 52.83 | 52.38 | 52.47 | 0.08 | 0.15% | 2,003,400 |
| Dec 30, 2024 | 52.42 | 52.61 | 52.19 | 52.39 | -0.21 | -0.40% | 2,693,700 |
| Dec 27, 2024 | 52.55 | 52.74 | 52.45 | 52.60 | -0.05 | -0.09% | 2,096,587 |
| Dec 26, 2024 | 52.50 | 52.72 | 52.40 | 52.65 | 0.36 | 0.69% | 2,762,800 |
| Dec 24, 2024 | 52.10 | 52.36 | 52.05 | 52.29 | 0.19 | 0.36% | 1,405,100 |
| Dec 23, 2024 | 51.83 | 52.15 | 51.69 | 52.10 | 0.29 | 0.56% | 3,874,600 |
| Dec 20, 2024 | 51.39 | 52.17 | 51.34 | 51.81 | 0.03 | 0.06% | 3,314,345 |
| Dec 19, 2024 | 52.11 | 52.13 | 51.71 | 51.78 | -0.04 | -0.08% | 3,177,300 |
| Dec 18, 2024 | 53.01 | 53.09 | 51.76 | 51.82 | -1.21 | -2.28% | 3,692,502 |
| Dec 17, 2024 | 53.07 | 53.24 | 52.94 | 53.03 | -1.12 | -2.07% | 1,809,607 |