iShares MSCI EAFE Value ETF (EFV) Historical Stock Data

71.84 ↓0.24 (-0.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EFV is up 0.07% 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
2025-12-12	72.10	71.84	↓$0.26 (-0.36%)	71.56	72.23	1.99M
2025-12-11	71.81	72.08	↑$0.27 (0.38%)	71.73	72.21	2.75M
2025-12-10	70.76	71.45	↑$0.69 (0.98%)	70.76	71.55	2.65M
2025-12-09	70.60	70.50	↓$0.10 (-0.14%)	70.49	70.89	1.59M
2025-12-08	70.65	70.47	↓$0.18 (-0.25%)	70.43	70.77	2.08M
2025-12-05	70.94	70.73	↓$0.21 (-0.30%)	70.60	71.05	1.99M
2025-12-04	70.98	70.83	↓$0.15 (-0.21%)	70.72	71.09	1.74M
2025-12-03	70.47	70.57	↑$0.10 (0.14%)	70.34	70.65	1.63M
2025-12-02	70.54	70.44	↓$0.09 (-0.13%)	70.25	70.54	2.09M
2025-12-01	70.22	70.16	↓$0.06 (-0.09%)	70.12	70.47	2.31M
2025-11-28	70.11	70.27	↑$0.16 (0.23%)	69.99	70.31	1.45M
2025-11-26	69.70	70.08	↑$0.38 (0.55%)	69.62	70.22	2.44M
2025-11-25	68.97	69.48	↑$0.51 (0.74%)	68.91	69.52	2.11M
2025-11-24	68.31	68.55	↑$0.24 (0.35%)	68.30	68.66	1.79M
2025-11-21	68.14	68.53	↑$0.39 (0.57%)	67.95	68.65	4.95M
2025-11-20	68.49	67.34	↓$1.15 (-1.68%)	67.34	68.59	5.52M
2025-11-19	68.32	68.17	↓$0.15 (-0.22%)	67.97	68.56	4.88M
2025-11-18	68.30	68.48	↑$0.18 (0.26%)	68.08	68.71	25M
2025-11-17	69.79	69.25	↓$0.54 (-0.77%)	69.09	69.98	2.25M
2025-11-14	70.01	70.26	↑$0.25 (0.36%)	70.01	70.41	2.02M
2025-11-13	70.93	70.48	↓$0.45 (-0.63%)	70.45	71.04	2.69M
2025-11-12	70.79	70.99	↑$0.20 (0.28%)	70.73	71.11	1.97M
2025-11-11	70.17	70.48	↑$0.31 (0.44%)	70.17	70.58	1.24M
2025-11-10	69.53	69.86	↑$0.33 (0.47%)	69.33	69.91	1.87M
2025-11-07	68.42	69.08	↑$0.66 (0.96%)	68.36	69.08	1.47M
2025-11-06	68.80	68.70	↓$0.10 (-0.15%)	68.52	68.90	1.75M
2025-11-05	68.21	68.49	↑$0.28 (0.41%)	68.14	68.65	1.69M
2025-11-04	67.90	67.99	↑$0.09 (0.13%)	67.74	68.25	4.44M
2025-11-03	68.44	68.44	↑$0.00 (0.00%)	68.23	68.54	1.29M
2025-10-31	68.52	68.44	↓$0.08 (-0.12%)	68.16	68.52	1.27M