iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
63.49
+0.43 (0.68%)
At close: Jun 27, 2025, 4:00 PM
63.38
-0.11 (-0.17%)
After-hours: Jun 27, 2025, 8:00 PM EDT
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 63.50 | 63.73 | 63.21 | 63.49 | 63.49 | 0.68% | 7,100,960 |
| Jun 26, 2025 | 62.89 | 63.13 | 62.82 | 63.06 | 63.06 | 1.03% | 1,697,867 |
| Jun 25, 2025 | 62.36 | 62.46 | 62.21 | 62.42 | 62.42 | -0.53% | 2,626,647 |
| Jun 24, 2025 | 62.62 | 62.92 | 62.55 | 62.75 | 62.75 | 0.98% | 2,186,995 |
| Jun 23, 2025 | 61.33 | 62.15 | 61.29 | 62.14 | 62.14 | 0.76% | 3,317,961 |
| Jun 20, 2025 | 62.26 | 62.26 | 61.65 | 61.67 | 61.67 | -0.76% | 3,518,207 |
| Jun 18, 2025 | 62.20 | 62.43 | 62.00 | 62.14 | 62.14 | 0.34% | 5,501,121 |
| Jun 17, 2025 | 62.51 | 62.51 | 61.87 | 61.93 | 61.93 | -1.29% | 2,134,923 |
| Jun 16, 2025 | 63.13 | 63.34 | 62.73 | 62.74 | 62.74 | -1.75% | 3,058,599 |
| Jun 13, 2025 | 63.84 | 64.19 | 63.72 | 63.86 | 62.50 | -1.22% | 2,011,500 |
| Jun 12, 2025 | 64.50 | 64.69 | 64.41 | 64.65 | 63.28 | 0.83% | 2,616,600 |
| Jun 11, 2025 | 64.33 | 64.35 | 64.08 | 64.12 | 62.76 | 0.05% | 2,583,334 |
| Jun 10, 2025 | 64.26 | 64.31 | 63.99 | 64.09 | 62.73 | -0.06% | 4,660,138 |
| Jun 9, 2025 | 63.98 | 64.35 | 63.98 | 64.13 | 62.77 | -0.02% | 1,887,849 |
| Jun 6, 2025 | 64.03 | 64.18 | 63.95 | 64.14 | 62.78 | 0.33% | 2,211,387 |
| Jun 5, 2025 | 64.05 | 64.16 | 63.81 | 63.93 | 62.57 | 0.17% | 2,941,532 |
| Jun 4, 2025 | 63.78 | 64.07 | 63.66 | 63.82 | 62.46 | 0.17% | 2,683,762 |
| Jun 3, 2025 | 63.57 | 63.80 | 63.41 | 63.71 | 62.36 | -0.89% | 2,563,566 |
| Jun 2, 2025 | 63.75 | 64.29 | 63.58 | 64.28 | 62.91 | 1.01% | 4,758,047 |
| May 30, 2025 | 63.57 | 63.76 | 63.23 | 63.64 | 62.29 | 0.11% | 2,715,544 |
| May 29, 2025 | 63.55 | 63.60 | 63.25 | 63.57 | 62.22 | 0.62% | 3,083,916 |
| May 28, 2025 | 63.32 | 63.41 | 63.11 | 63.18 | 61.84 | -1.25% | 3,725,369 |
| May 27, 2025 | 63.96 | 64.05 | 63.83 | 63.98 | 62.62 | 0.98% | 3,872,460 |
| May 23, 2025 | 62.68 | 63.44 | 62.60 | 63.36 | 62.01 | 0.33% | 3,515,022 |
| May 22, 2025 | 63.05 | 63.31 | 62.83 | 63.15 | 61.81 | -0.16% | 4,469,085 |
| May 21, 2025 | 63.62 | 63.81 | 63.22 | 63.25 | 61.91 | -0.38% | 8,151,379 |
| May 20, 2025 | 63.26 | 63.53 | 63.24 | 63.49 | 62.14 | 0.79% | 62,043,455 |
| May 19, 2025 | 62.43 | 63.02 | 62.41 | 62.99 | 61.65 | 0.93% | 1,438,298 |
| May 16, 2025 | 62.20 | 62.44 | 62.05 | 62.41 | 61.08 | 0.19% | 1,300,435 |
| May 15, 2025 | 62.06 | 62.30 | 61.87 | 62.29 | 60.97 | 1.07% | 1,517,649 |
| May 14, 2025 | 62.06 | 62.06 | 61.53 | 61.63 | 60.32 | -0.23% | 1,639,709 |
| May 13, 2025 | 61.72 | 61.96 | 61.56 | 61.77 | 60.46 | 0.03% | 2,639,567 |
| May 12, 2025 | 61.76 | 61.78 | 61.43 | 61.75 | 60.44 | 0.03% | 1,812,978 |
| May 9, 2025 | 61.78 | 61.82 | 61.53 | 61.73 | 60.42 | 0.77% | 1,667,586 |
| May 8, 2025 | 61.75 | 61.75 | 61.24 | 61.26 | 59.96 | -0.46% | 1,605,371 |
| May 7, 2025 | 61.71 | 61.89 | 61.49 | 61.55 | 60.24 | -0.46% | 1,924,892 |
| May 6, 2025 | 61.82 | 62.04 | 61.75 | 61.83 | 60.52 | 0.16% | 1,529,248 |
| May 5, 2025 | 61.88 | 61.97 | 61.69 | 61.73 | 60.42 | 0.23% | 1,996,513 |
| May 2, 2025 | 61.61 | 61.76 | 61.38 | 61.59 | 60.28 | 1.50% | 1,825,655 |
| May 1, 2025 | 61.12 | 61.18 | 60.60 | 60.68 | 59.39 | -0.46% | 1,749,375 |
| Apr 30, 2025 | 60.73 | 61.18 | 60.44 | 60.96 | 59.66 | -0.47% | 4,811,523 |
| Apr 29, 2025 | 61.19 | 61.37 | 61.07 | 61.25 | 59.95 | 0.29% | 1,351,422 |
| Apr 28, 2025 | 60.69 | 61.12 | 60.68 | 61.07 | 59.77 | 0.91% | 2,687,689 |
| Apr 25, 2025 | 60.30 | 60.56 | 60.17 | 60.52 | 59.23 | 0.31% | 2,269,863 |
| Apr 24, 2025 | 59.96 | 60.36 | 59.80 | 60.33 | 59.05 | 1.09% | 1,556,849 |
| Apr 23, 2025 | 60.03 | 60.31 | 59.54 | 59.68 | 58.41 | 0.07% | 2,429,833 |
| Apr 22, 2025 | 59.22 | 59.84 | 59.10 | 59.64 | 58.37 | 2.14% | 2,441,438 |
| Apr 21, 2025 | 58.62 | 58.97 | 57.93 | 58.39 | 57.15 | -0.27% | 4,175,046 |
| Apr 17, 2025 | 58.43 | 58.89 | 58.36 | 58.55 | 57.31 | 1.25% | 1,742,743 |
| Apr 16, 2025 | 57.95 | 58.38 | 57.68 | 57.83 | 56.60 | 0.10% | 1,473,465 |