iShares MSCI EAFE Value ETF (EFV) Historical Stock Data
53.79 ↑0.31 (0.58%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFV is down -0.01% a day on average. There have been 14 days where iShares MSCI EAFE Value ETF closed green and 16 days where EFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 53.73 | 53.79 | ↑$0.06 (0.11%) | 53.58 | 53.88 | 1.22M |
| 2024-04-25 | 53.09 | 53.48 | ↑$0.39 (0.73%) | 52.95 | 53.58 | 1.56M |
| 2024-04-24 | 53.75 | 53.66 | ↓$0.09 (-0.17%) | 53.45 | 53.75 | 1.11M |
| 2024-04-23 | 53.51 | 53.84 | ↑$0.33 (0.62%) | 53.46 | 53.92 | 1.19M |
| 2024-04-22 | 53.10 | 53.42 | ↑$0.32 (0.60%) | 53.03 | 53.58 | 1.15M |
| 2024-04-19 | 52.63 | 52.82 | ↑$0.19 (0.36%) | 52.62 | 52.90 | 1.97M |
| 2024-04-18 | 52.61 | 52.54 | ↓$0.07 (-0.13%) | 52.43 | 52.86 | 1.45M |
| 2024-04-17 | 52.69 | 52.54 | ↓$0.15 (-0.28%) | 52.32 | 52.82 | 1.70M |
| 2024-04-16 | 52.58 | 52.34 | ↓$0.24 (-0.46%) | 52.20 | 52.59 | 1.86M |
| 2024-04-15 | 53.83 | 53.17 | ↓$0.66 (-1.23%) | 53.06 | 53.90 | 2.04M |
| 2024-04-12 | 53.67 | 53.23 | ↓$0.44 (-0.82%) | 53.18 | 53.84 | 2.18M |
| 2024-04-11 | 54.03 | 53.86 | ↓$0.17 (-0.31%) | 53.38 | 54.10 | 1.47M |
| 2024-04-10 | 53.95 | 53.89 | ↓$0.06 (-0.11%) | 53.67 | 54.11 | 1.97M |
| 2024-04-09 | 54.83 | 54.59 | ↓$0.24 (-0.44%) | 54.42 | 54.92 | 1.67M |
| 2024-04-08 | 54.57 | 54.56 | ↓$0.01 (-0.02%) | 54.42 | 54.66 | 1.40M |
| 2024-04-05 | 54.01 | 54.18 | ↑$0.17 (0.31%) | 53.83 | 54.27 | 2.07M |
| 2024-04-04 | 54.81 | 54.08 | ↓$0.73 (-1.33%) | 54.04 | 54.85 | 1.81M |
| 2024-04-03 | 54.01 | 54.36 | ↑$0.35 (0.65%) | 54.01 | 54.43 | 1.97M |
| 2024-04-02 | 53.83 | 53.93 | ↑$0.10 (0.19%) | 53.80 | 53.98 | 2.43M |
| 2024-04-01 | 54.19 | 54.05 | ↓$0.14 (-0.26%) | 53.94 | 54.31 | 2.38M |
| 2024-03-28 | 54.23 | 54.40 | ↑$0.17 (0.31%) | 54.18 | 54.44 | 2.87M |
| 2024-03-27 | 54.20 | 54.50 | ↑$0.30 (0.55%) | 54.13 | 54.50 | 2.57M |
| 2024-03-26 | 54.31 | 54.10 | ↓$0.21 (-0.39%) | 54.10 | 54.33 | 3.04M |
| 2024-03-25 | 53.92 | 54.04 | ↑$0.12 (0.22%) | 53.90 | 54.20 | 1.66M |
| 2024-03-22 | 54.13 | 54.03 | ↓$0.10 (-0.18%) | 54.00 | 54.22 | 1.75M |
| 2024-03-21 | 54.11 | 54.07 | ↓$0.04 (-0.07%) | 54.05 | 54.28 | 2.16M |
| 2024-03-20 | 53.42 | 54.10 | ↑$0.68 (1.27%) | 53.42 | 54.16 | 3.61M |
| 2024-03-19 | 53.38 | 53.55 | ↑$0.17 (0.32%) | 53.36 | 53.67 | 3.39M |
| 2024-03-18 | 53.43 | 53.30 | ↓$0.13 (-0.24%) | 53.26 | 53.53 | 4.04M |
| 2024-03-15 | 53.32 | 53.34 | ↑$0.02 (0.04%) | 53.19 | 53.47 | 6.17M |
Create an account or log in to view more rows.
$EFV strong move here
$EFV The squeeze is coming
$EFV She's gettin' ready to...
$EFV Dumping started...
Get out while you can...
$EFV soon
$EFV it begins tomorrow
$EFV Pamp it higher...
$EFV Exciting times ahead people.
$EFV Slapping that ask today
$EFV She's gettin' ready to...