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.

DateOpenCloseChangeLowHighVolume
2023-01-3049.6049.39↓$0.22 (-0.43%)49.3849.711.48M
2023-01-2749.6249.65↑$0.03 (0.06%)49.4549.781.92M
2023-01-2649.7149.75↑$0.04 (0.08%)49.3449.781.49M
2023-01-2549.1549.65↑$0.50 (1.02%)49.1249.662.95M
2023-01-2449.1349.34↑$0.21 (0.43%)48.8449.422.02M
2023-01-2348.9949.28↑$0.29 (0.59%)48.9649.353.22M
2023-01-2048.6549.19↑$0.54 (1.10%)48.6549.202.74M
2023-01-1948.5948.77↑$0.18 (0.37%)48.4748.872.64M
2023-01-1849.4748.76↓$0.71 (-1.44%)48.7649.581.89M
2023-01-1749.0548.98↓$0.07 (-0.14%)48.8949.222.98M
2023-01-1348.6349.01↑$0.38 (0.78%)48.4949.032.79M
2023-01-1248.5048.82↑$0.31 (0.65%)48.0948.923.59M
2023-01-1147.8647.93↑$0.06 (0.14%)47.7247.939.20M
2023-01-1047.5947.73↑$0.14 (0.29%)47.4047.732.25M
2023-01-0947.8747.58↓$0.29 (-0.62%)47.6048.043.60M
2023-01-0646.6247.49↑$0.87 (1.87%)46.4347.533.80M
2023-01-0546.4046.39↓$0.01 (-0.02%)46.2746.552.66M
2023-01-0446.7946.80↑$0.01 (0.02%)46.5546.923.26M
2023-01-0346.4346.22↓$0.21 (-0.45%)46.0846.604.51M
2022-12-3046.0145.88↓$0.13 (-0.28%)45.8146.192.60M
2022-12-2946.0346.19↑$0.16 (0.35%)46.0046.312.55M
2022-12-2846.2045.63↓$0.57 (-1.23%)45.6646.332.85M
2022-12-2746.0246.12↑$0.10 (0.22%)45.8446.243.11M
2022-12-2345.7546.02↑$0.27 (0.58%)45.6746.042.80M
2022-12-2245.7745.77↑$0.00 (0.00%)45.3345.912.70M
2022-12-2145.8546.03↑$0.18 (0.39%)45.7746.123.65M
2022-12-2045.3345.49↑$0.16 (0.34%)45.3145.682.70M
2022-12-1945.3145.06↓$0.25 (-0.55%)44.9545.382.84M
2022-12-1645.0845.03↓$0.05 (-0.11%)44.7945.183.80M
2022-12-1545.9845.38↓$0.60 (-1.30%)45.2446.004.80M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$EFV bear trap dude

0 Like Report
a

$EFV what’s next bulls

0 Like Report
tighttechniq

$EFV I blocked some bears and I liked it!

0 Like Report