Skip to main content
iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
74.66
-1.61 (-2.11%)
At close: Mar 5, 2026, 4:00 PM EST
74.66
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

EFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202675.0975.4674.0274.65--2.13%4,409,571
Mar 4, 202676.1176.4175.7276.2776.270.73%344,092
Mar 3, 202674.7676.0274.0275.7275.72-3.16%359,186
Mar 2, 202678.5278.5277.7578.1978.19-1.97%228,418
Feb 27, 202680.0380.1379.6479.7679.76-0.09%248,276
Feb 26, 202679.8379.8779.4279.8379.83-0.14%178,282
Feb 25, 202679.4879.9879.4179.9479.941.02%201,709
Feb 24, 202678.8679.2978.6579.1379.130.09%87,586
Feb 23, 202679.3279.5778.8579.0679.06-0.09%2,332,640
Feb 20, 202678.4379.1678.3479.1379.130.74%3,060,986
Feb 19, 202678.1878.5678.0478.5578.55-0.13%2,322,510
Feb 18, 202678.7278.9878.4578.6578.65-0.01%3,027,966
Feb 17, 202678.0378.7277.8378.6678.660.04%2,105,605
Feb 13, 202678.4678.8478.1278.6378.63-0.32%3,511,074
Feb 12, 202679.5379.6878.6778.8878.88-0.45%2,834,404
Feb 11, 202679.0179.4078.7479.2479.240.72%2,351,322
Feb 10, 202678.9879.0878.6378.6778.670.05%3,164,726
Feb 9, 202678.0478.7377.9178.6378.631.01%2,232,691
Feb 6, 202677.2677.8677.1377.8477.842.13%2,206,732
Feb 5, 202676.5176.7776.1976.2276.22-1.50%3,363,557
Feb 4, 202677.8578.0377.1977.3877.381.02%6,612,818
Feb 3, 202675.9676.6875.9676.6076.600.86%2,633,090
Feb 2, 202675.6075.9875.4775.9575.950.81%2,121,263
Jan 30, 202675.7475.8975.0175.3475.34-0.74%3,441,153
Jan 29, 202676.1076.2375.1075.9075.901.20%2,920,351
Jan 28, 202674.9876.4474.6175.0075.00-0.92%3,372,021
Jan 27, 202675.1775.8575.1775.7075.701.92%2,141,441
Jan 26, 202674.4274.6074.2774.2774.270.62%3,086,036
Jan 23, 202673.3173.9173.2073.8173.810.38%3,699,821
Jan 22, 202673.4873.6973.3273.5373.530.45%2,694,422
Jan 21, 202672.7173.3672.4473.2073.200.92%3,449,364
Jan 20, 202672.5672.9672.4272.5372.53-1.27%2,811,380
Jan 16, 202673.4373.4973.1673.4673.460.18%1,627,667
Jan 15, 202673.4773.5773.3073.3373.33-0.12%2,709,399
Jan 14, 202673.1573.4773.1273.4273.420.99%2,631,468
Jan 13, 202672.8972.9672.5972.7072.70-0.32%1,983,562
Jan 12, 202672.7672.9972.7072.9372.930.62%2,321,593
Jan 9, 202672.3972.5772.2672.4872.480.36%2,220,516
Jan 8, 202671.7672.2471.6572.2272.220.45%1,659,169
Jan 7, 202672.1872.1871.8871.9071.90-0.69%2,644,497
Jan 6, 202672.6672.8072.4072.4072.40-0.25%3,514,394
Jan 5, 202671.9772.6371.9072.5872.580.58%2,347,117
Jan 2, 202672.1572.2071.8372.1672.161.05%2,644,610
Dec 31, 202571.7071.7071.3571.4171.41-0.38%2,375,439
Dec 30, 202571.7871.9771.6871.6871.680.31%1,384,821
Dec 29, 202571.5371.6471.3771.4671.46-0.28%1,552,248
Dec 26, 202571.7571.7571.4871.6671.660.14%1,288,127
Dec 24, 202571.4671.6671.4671.5671.560.06%966,143
Dec 23, 202571.5571.6071.4171.5271.520.65%1,239,952
Dec 22, 202570.9371.1470.8771.0671.060.31%1,595,875
Dec 19, 202570.8471.1070.7970.8470.840.51%3,486,289
Dec 18, 202570.7270.8070.3070.4870.480.36%3,663,676
Dec 17, 202570.3870.5970.2070.2370.23-0.18%2,134,490
Dec 16, 202570.7470.8070.1770.3670.36-2.87%5,242,587
Dec 15, 202572.4672.5972.2072.4470.830.84%2,378,540
Dec 12, 202572.1072.2371.5671.8470.24-0.33%2,011,932
Dec 11, 202571.8172.2171.7372.0870.480.88%2,950,444
Dec 10, 202570.7671.5570.7671.4569.861.35%2,647,082
Dec 9, 202570.6070.8970.4970.5068.930.04%1,678,369
Dec 8, 202570.6570.7770.4370.4768.90-0.37%2,206,354
Dec 5, 202570.9471.0570.6070.7369.16-0.14%2,292,539
Dec 4, 202570.9871.0970.7270.8369.260.37%1,745,770
Dec 3, 202570.4770.6570.3370.5769.000.18%1,657,388
Dec 2, 202570.5470.5470.2570.4468.880.40%2,111,317
Dec 1, 202570.2270.4970.1270.1668.60-0.16%2,744,789
Nov 28, 202570.1170.3169.9970.2768.710.27%1,450,621
Nov 26, 202569.7070.2269.6270.0868.520.86%2,501,578
Nov 25, 202568.9769.5268.9169.4867.941.36%2,110,130
Nov 24, 202568.3168.6768.3068.5567.030.03%1,788,565
Nov 21, 202568.1468.6567.9568.5367.011.77%4,959,656
Nov 20, 202568.4968.5967.3467.3465.84-1.22%5,522,778
Nov 19, 202568.3268.5667.9768.1766.66-0.45%5,244,320
Nov 18, 202568.3068.7168.0868.4866.96-1.11%25,912,556
Nov 17, 202569.7969.9869.0869.2567.71-1.44%2,312,531
Nov 14, 202570.0170.4170.0170.2668.70-0.31%2,033,172
Nov 13, 202570.9371.0470.4470.4868.91-0.72%2,707,988
Nov 12, 202570.7971.1270.6870.9969.410.72%2,004,144
Nov 11, 202570.1770.5870.1770.4868.910.89%1,237,830
Nov 10, 202569.5369.9169.3369.8668.311.13%1,867,998
Nov 7, 202568.4269.0868.3669.0867.550.55%1,467,606
Nov 6, 202568.8068.9168.5268.7067.170.31%1,757,690
Nov 5, 202568.2168.6568.1468.4966.970.74%1,761,023
Nov 4, 202567.9068.2567.7467.9966.48-0.66%4,447,978
Nov 3, 202568.4468.5568.2368.4466.92-1,309,829
Oct 31, 202568.5268.5268.1668.4466.92-0.31%1,813,156
Oct 30, 202568.4568.9168.4568.6567.12-0.22%1,893,489
Oct 29, 202569.2369.3668.5868.8067.27-0.52%1,973,882
Oct 28, 202568.9569.3568.8869.1667.620.22%1,890,944
Oct 27, 202568.9869.0368.7469.0167.480.73%1,403,317
Oct 24, 202568.3868.5768.3668.5166.990.23%1,159,626
Oct 23, 202568.3368.4468.2268.3566.830.31%1,388,670
Oct 22, 202567.9868.3267.8868.1466.630.12%1,799,736
Oct 21, 202568.1668.3368.0468.0666.55-0.69%1,293,999
Oct 20, 202568.2368.5668.2368.5467.010.64%2,770,893
Oct 17, 202567.9468.1767.7368.1066.590.07%2,204,339
Oct 16, 202568.0768.3167.7968.0566.540.43%2,061,632
Oct 15, 202567.6767.8967.3867.7666.250.27%1,840,941
Oct 14, 202566.9767.7266.8767.5866.080.70%1,888,775
Oct 13, 202566.9367.2066.8667.1165.620.57%1,672,251
Oct 10, 202567.6367.6766.6266.7365.25-1.50%2,870,977