iShares MSCI EAFE Value E... (EFV)
CBOE: EFV
· Real-Time Price · USD
66.99
-0.23 (-0.34%)
At close: Aug 29, 2025, 3:00 PM
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 67.21 | 67.31 | 67.00 | 67.22 | 67.22 | 0.36% | 1,403,781 |
| Aug 27, 2025 | 66.62 | 67.04 | 66.37 | 66.98 | 66.98 | -0.45% | 1,488,009 |
| Aug 26, 2025 | 67.19 | 67.32 | 67.04 | 67.28 | 67.28 | -0.21% | 1,666,893 |
| Aug 25, 2025 | 68.06 | 68.15 | 67.42 | 67.42 | 67.42 | -1.46% | 1,546,518 |
| Aug 22, 2025 | 67.72 | 68.54 | 67.62 | 68.42 | 68.42 | 1.51% | 1,494,717 |
| Aug 21, 2025 | 67.43 | 67.54 | 67.28 | 67.40 | 67.40 | -0.47% | 1,269,132 |
| Aug 20, 2025 | 67.60 | 67.75 | 67.56 | 67.72 | 67.72 | 0.64% | 5,362,200 |
| Aug 19, 2025 | 67.47 | 67.59 | 67.26 | 67.29 | 67.29 | 0.31% | 3,857,200 |
| Aug 18, 2025 | 67.09 | 67.11 | 66.86 | 67.08 | 67.08 | -0.55% | 2,834,043 |
| Aug 15, 2025 | 67.40 | 67.54 | 67.35 | 67.45 | 67.45 | 0.70% | 1,740,116 |
| Aug 14, 2025 | 66.71 | 67.00 | 66.61 | 66.98 | 66.98 | 0.16% | 1,790,145 |
| Aug 13, 2025 | 66.59 | 66.91 | 66.57 | 66.87 | 66.87 | 0.59% | 2,148,100 |
| Aug 12, 2025 | 66.04 | 66.52 | 65.95 | 66.48 | 66.48 | 1.25% | 1,821,631 |
| Aug 11, 2025 | 65.57 | 65.75 | 65.44 | 65.66 | 65.66 | -0.12% | 1,475,700 |
| Aug 8, 2025 | 65.54 | 65.85 | 65.48 | 65.74 | 65.74 | 0.78% | 2,162,200 |
| Aug 7, 2025 | 65.37 | 65.39 | 64.97 | 65.23 | 65.23 | 0.85% | 2,322,435 |
| Aug 6, 2025 | 64.63 | 64.77 | 64.54 | 64.68 | 64.68 | 0.86% | 2,090,307 |
| Aug 5, 2025 | 64.15 | 64.26 | 63.93 | 64.13 | 64.13 | 0.11% | 5,267,322 |
| Aug 4, 2025 | 63.89 | 64.07 | 63.84 | 64.06 | 64.06 | 1.26% | 1,924,800 |
| Aug 1, 2025 | 63.27 | 63.40 | 62.89 | 63.26 | 63.26 | -0.11% | 2,180,856 |