iShares MSCI EAFE Value ETF (EFV) Historical Stock Data

49.65 ↑0.27 (0.54%)

As of January 31, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, EFV is up 0.09% a day on average. There have been 19 days where iShares MSCI EAFE Value ETF closed green and 11 days where EFV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	49.60	49.39	↓$0.22 (-0.43%)	49.38	49.71	1.48M
2023-01-27	49.62	49.65	↑$0.03 (0.06%)	49.45	49.78	1.92M
2023-01-26	49.71	49.75	↑$0.04 (0.08%)	49.34	49.78	1.49M
2023-01-25	49.15	49.65	↑$0.50 (1.02%)	49.12	49.66	2.95M
2023-01-24	49.13	49.34	↑$0.21 (0.43%)	48.84	49.42	2.02M
2023-01-23	48.99	49.28	↑$0.29 (0.59%)	48.96	49.35	3.22M
2023-01-20	48.65	49.19	↑$0.54 (1.10%)	48.65	49.20	2.74M
2023-01-19	48.59	48.77	↑$0.18 (0.37%)	48.47	48.87	2.64M
2023-01-18	49.47	48.76	↓$0.71 (-1.44%)	48.76	49.58	1.89M
2023-01-17	49.05	48.98	↓$0.07 (-0.14%)	48.89	49.22	2.98M
2023-01-13	48.63	49.01	↑$0.38 (0.78%)	48.49	49.03	2.79M
2023-01-12	48.50	48.82	↑$0.31 (0.65%)	48.09	48.92	3.59M
2023-01-11	47.86	47.93	↑$0.06 (0.14%)	47.72	47.93	9.20M
2023-01-10	47.59	47.73	↑$0.14 (0.29%)	47.40	47.73	2.25M
2023-01-09	47.87	47.58	↓$0.29 (-0.62%)	47.60	48.04	3.60M
2023-01-06	46.62	47.49	↑$0.87 (1.87%)	46.43	47.53	3.80M
2023-01-05	46.40	46.39	↓$0.01 (-0.02%)	46.27	46.55	2.66M
2023-01-04	46.79	46.80	↑$0.01 (0.02%)	46.55	46.92	3.26M
2023-01-03	46.43	46.22	↓$0.21 (-0.45%)	46.08	46.60	4.51M
2022-12-30	46.01	45.88	↓$0.13 (-0.28%)	45.81	46.19	2.60M
2022-12-29	46.03	46.19	↑$0.16 (0.35%)	46.00	46.31	2.55M
2022-12-28	46.20	45.63	↓$0.57 (-1.23%)	45.66	46.33	2.85M
2022-12-27	46.02	46.12	↑$0.10 (0.22%)	45.84	46.24	3.11M
2022-12-23	45.75	46.02	↑$0.27 (0.58%)	45.67	46.04	2.80M
2022-12-22	45.77	45.77	↑$0.00 (0.00%)	45.33	45.91	2.70M
2022-12-21	45.85	46.03	↑$0.18 (0.39%)	45.77	46.12	3.65M
2022-12-20	45.33	45.49	↑$0.16 (0.34%)	45.31	45.68	2.70M
2022-12-19	45.31	45.06	↓$0.25 (-0.55%)	44.95	45.38	2.84M
2022-12-16	45.08	45.03	↓$0.05 (-0.11%)	44.79	45.18	3.80M
2022-12-15	45.98	45.38	↓$0.60 (-1.30%)	45.24	46.00	4.80M