iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
76.60
+0.12 (0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
76.40
-0.20 (-0.26%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.61 | 76.78 | 76.44 | 76.52 | 76.52 | 0.05% | 209,718 |
| Apr 27, 2026 | 76.70 | 76.96 | 76.42 | 76.48 | 76.48 | -0.27% | 71,783 |
| Apr 24, 2026 | 76.53 | 76.86 | 76.26 | 76.69 | 76.69 | 0.37% | 3,479,051 |
| Apr 23, 2026 | 76.91 | 77.12 | 75.71 | 76.41 | 76.41 | -0.60% | 2,445,638 |
| Apr 22, 2026 | 77.17 | 77.17 | 76.67 | 76.87 | 76.87 | 0.31% | 2,189,445 |
| Apr 21, 2026 | 77.72 | 78.01 | 76.58 | 76.63 | 76.63 | -2.18% | 3,548,542 |
| Apr 20, 2026 | 78.09 | 78.36 | 77.85 | 78.34 | 78.34 | -0.34% | 1,248,130 |
| Apr 17, 2026 | 78.60 | 79.05 | 78.42 | 78.61 | 78.61 | 0.68% | 1,666,733 |
| Apr 16, 2026 | 78.51 | 78.51 | 77.78 | 78.08 | 78.08 | -0.22% | 1,909,990 |
| Apr 15, 2026 | 78.42 | 78.50 | 78.11 | 78.25 | 78.25 | -0.27% | 1,858,035 |
| Apr 14, 2026 | 78.21 | 78.71 | 78.18 | 78.46 | 78.46 | 0.40% | 1,607,974 |
| Apr 13, 2026 | 77.07 | 78.22 | 77.03 | 78.15 | 78.15 | 0.54% | 2,044,242 |
| Apr 10, 2026 | 77.88 | 78.09 | 77.51 | 77.73 | 77.73 | 0.23% | 1,737,074 |
| Apr 9, 2026 | 76.91 | 78.02 | 76.91 | 77.55 | 77.55 | -0.22% | 1,572,333 |
| Apr 8, 2026 | 78.03 | 78.08 | 77.28 | 77.72 | 77.72 | 3.13% | 2,770,140 |
| Apr 7, 2026 | 74.91 | 75.52 | 74.33 | 75.36 | 75.36 | -0.04% | 2,895,468 |
| Apr 6, 2026 | 75.02 | 75.50 | 74.93 | 75.39 | 75.39 | 0.51% | 2,361,954 |
| Apr 2, 2026 | 74.41 | 75.29 | 73.95 | 75.01 | 75.01 | -0.35% | 5,207,561 |
| Apr 1, 2026 | 75.45 | 75.84 | 75.07 | 75.27 | 75.27 | 1.24% | 3,355,183 |
| Mar 31, 2026 | 73.51 | 74.60 | 73.03 | 74.35 | 74.35 | 2.75% | 4,411,560 |
| Mar 30, 2026 | 72.58 | 73.01 | 72.08 | 72.36 | 72.36 | 0.68% | 5,468,373 |
| Mar 27, 2026 | 72.20 | 72.67 | 71.71 | 71.87 | 71.87 | -0.65% | 3,580,878 |
| Mar 26, 2026 | 72.88 | 73.26 | 72.27 | 72.34 | 72.34 | -1.50% | 3,263,486 |
| Mar 25, 2026 | 73.68 | 73.79 | 73.09 | 73.44 | 73.44 | 1.34% | 3,804,461 |
| Mar 24, 2026 | 71.81 | 72.81 | 71.80 | 72.47 | 72.47 | -0.29% | 4,777,014 |
| Mar 23, 2026 | 72.33 | 73.46 | 72.00 | 72.68 | 72.68 | 2.04% | 6,690,235 |
| Mar 20, 2026 | 72.86 | 73.02 | 70.82 | 71.23 | 71.23 | -2.81% | 7,620,772 |
| Mar 19, 2026 | 72.17 | 73.69 | 72.00 | 73.29 | 73.29 | 0.01% | 5,091,201 |
| Mar 18, 2026 | 74.04 | 74.19 | 73.23 | 73.28 | 73.28 | -1.61% | 3,951,320 |
| Mar 17, 2026 | 74.54 | 74.90 | 74.39 | 74.48 | 74.48 | 0.76% | 4,263,676 |
| Mar 16, 2026 | 73.50 | 74.12 | 73.50 | 73.92 | 73.92 | 1.69% | 6,682,103 |
| Mar 13, 2026 | 73.56 | 73.93 | 72.61 | 72.69 | 72.69 | -0.93% | 5,920,516 |
| Mar 12, 2026 | 73.66 | 73.75 | 73.02 | 73.37 | 73.37 | -1.85% | 15,664,292 |
| Mar 11, 2026 | 74.44 | 74.88 | 74.17 | 74.75 | 74.75 | -0.11% | 2,416,556 |
| Mar 10, 2026 | 75.19 | 75.97 | 74.72 | 74.83 | 74.83 | 0.28% | 3,244,552 |
| Mar 9, 2026 | 72.99 | 74.81 | 72.48 | 74.62 | 74.62 | 0.59% | 3,456,767 |
| Mar 6, 2026 | 73.38 | 74.38 | 73.02 | 74.18 | 74.18 | -0.64% | 3,935,494 |
| Mar 5, 2026 | 75.09 | 75.46 | 74.02 | 74.66 | 74.66 | -2.11% | 4,759,561 |
| Mar 4, 2026 | 76.11 | 76.42 | 75.72 | 76.27 | 76.27 | 0.73% | 4,446,093 |
| Mar 3, 2026 | 74.78 | 76.02 | 74.02 | 75.72 | 75.72 | -3.16% | 4,488,011 |
| Mar 2, 2026 | 77.86 | 78.51 | 77.45 | 78.19 | 78.19 | -1.97% | 4,031,164 |
| Feb 27, 2026 | 80.03 | 80.15 | 79.63 | 79.76 | 79.76 | -0.09% | 3,288,991 |
| Feb 26, 2026 | 79.66 | 79.88 | 79.41 | 79.83 | 79.83 | -0.14% | 3,061,669 |
| Feb 25, 2026 | 79.48 | 79.99 | 79.13 | 79.94 | 79.94 | 1.02% | 2,238,773 |
| Feb 24, 2026 | 78.80 | 79.30 | 78.65 | 79.13 | 79.13 | 0.09% | 1,736,187 |
| Feb 23, 2026 | 79.32 | 79.57 | 78.85 | 79.06 | 79.06 | -0.09% | 2,332,640 |
| Feb 20, 2026 | 78.43 | 79.16 | 78.34 | 79.13 | 79.13 | 0.74% | 3,060,986 |
| Feb 19, 2026 | 78.18 | 78.56 | 78.04 | 78.55 | 78.55 | -0.13% | 2,322,510 |
| Feb 18, 2026 | 78.72 | 78.98 | 78.45 | 78.65 | 78.65 | -0.01% | 3,027,966 |
| Feb 17, 2026 | 78.03 | 78.72 | 77.83 | 78.66 | 78.66 | 0.04% | 2,105,605 |
| Feb 13, 2026 | 78.46 | 78.84 | 78.12 | 78.63 | 78.63 | -0.32% | 3,511,074 |
| Feb 12, 2026 | 79.53 | 79.68 | 78.67 | 78.88 | 78.88 | -0.45% | 2,834,404 |
| Feb 11, 2026 | 79.01 | 79.40 | 78.74 | 79.24 | 79.24 | 0.72% | 2,351,322 |
| Feb 10, 2026 | 78.98 | 79.08 | 78.63 | 78.67 | 78.67 | 0.05% | 3,164,726 |
| Feb 9, 2026 | 78.04 | 78.73 | 77.91 | 78.63 | 78.63 | 1.01% | 2,232,691 |
| Feb 6, 2026 | 77.26 | 77.86 | 77.13 | 77.84 | 77.84 | 2.13% | 2,206,732 |
| Feb 5, 2026 | 76.51 | 76.77 | 76.19 | 76.22 | 76.22 | -1.50% | 3,363,557 |
| Feb 4, 2026 | 77.85 | 78.03 | 77.19 | 77.38 | 77.38 | 1.02% | 6,612,818 |
| Feb 3, 2026 | 75.96 | 76.68 | 75.96 | 76.60 | 76.60 | 0.86% | 2,633,090 |
| Feb 2, 2026 | 75.60 | 75.98 | 75.47 | 75.95 | 75.95 | 0.81% | 2,121,263 |
| Jan 30, 2026 | 75.74 | 75.89 | 75.01 | 75.34 | 75.34 | -0.74% | 3,441,153 |
| Jan 29, 2026 | 76.10 | 76.23 | 75.10 | 75.90 | 75.90 | 1.20% | 2,920,351 |
| Jan 28, 2026 | 74.98 | 76.44 | 74.61 | 75.00 | 75.00 | -0.92% | 3,372,021 |
| Jan 27, 2026 | 75.17 | 75.85 | 75.17 | 75.70 | 75.70 | 1.92% | 2,141,441 |
| Jan 26, 2026 | 74.42 | 74.60 | 74.27 | 74.27 | 74.27 | 0.62% | 3,086,036 |
| Jan 23, 2026 | 73.31 | 73.91 | 73.20 | 73.81 | 73.81 | 0.38% | 3,699,821 |
| Jan 22, 2026 | 73.48 | 73.69 | 73.32 | 73.53 | 73.53 | 0.45% | 2,694,422 |
| Jan 21, 2026 | 72.71 | 73.36 | 72.44 | 73.20 | 73.20 | 0.92% | 3,449,364 |
| Jan 20, 2026 | 72.56 | 72.96 | 72.42 | 72.53 | 72.53 | -1.27% | 2,811,380 |
| Jan 16, 2026 | 73.43 | 73.49 | 73.16 | 73.46 | 73.46 | 0.18% | 1,627,667 |
| Jan 15, 2026 | 73.47 | 73.57 | 73.30 | 73.33 | 73.33 | -0.12% | 2,709,399 |
| Jan 14, 2026 | 73.15 | 73.47 | 73.12 | 73.42 | 73.42 | 0.99% | 2,631,468 |
| Jan 13, 2026 | 72.89 | 72.96 | 72.59 | 72.70 | 72.70 | -0.32% | 1,983,562 |
| Jan 12, 2026 | 72.76 | 72.99 | 72.70 | 72.93 | 72.93 | 0.62% | 2,321,593 |
| Jan 9, 2026 | 72.39 | 72.57 | 72.26 | 72.48 | 72.48 | 0.36% | 2,220,516 |
| Jan 8, 2026 | 71.76 | 72.24 | 71.65 | 72.22 | 72.22 | 0.45% | 1,659,169 |
| Jan 7, 2026 | 72.18 | 72.18 | 71.88 | 71.90 | 71.90 | -0.69% | 2,644,497 |
| Jan 6, 2026 | 72.66 | 72.80 | 72.40 | 72.40 | 72.40 | -0.25% | 3,514,394 |
| Jan 5, 2026 | 71.97 | 72.63 | 71.90 | 72.58 | 72.58 | 0.58% | 2,347,117 |
| Jan 2, 2026 | 72.15 | 72.20 | 71.83 | 72.16 | 72.16 | 1.05% | 2,644,610 |
| Dec 31, 2025 | 71.70 | 71.70 | 71.35 | 71.41 | 71.41 | -0.38% | 2,375,439 |
| Dec 30, 2025 | 71.78 | 71.97 | 71.68 | 71.68 | 71.68 | 0.31% | 1,384,821 |
| Dec 29, 2025 | 71.53 | 71.64 | 71.37 | 71.46 | 71.46 | -0.28% | 1,552,248 |
| Dec 26, 2025 | 71.75 | 71.75 | 71.48 | 71.66 | 71.66 | 0.14% | 1,288,127 |
| Dec 24, 2025 | 71.46 | 71.66 | 71.46 | 71.56 | 71.56 | 0.06% | 966,143 |
| Dec 23, 2025 | 71.55 | 71.60 | 71.41 | 71.52 | 71.52 | 0.65% | 1,239,952 |
| Dec 22, 2025 | 70.93 | 71.14 | 70.87 | 71.06 | 71.06 | 0.31% | 1,595,875 |
| Dec 19, 2025 | 70.84 | 71.10 | 70.79 | 70.84 | 70.84 | 0.51% | 3,486,289 |
| Dec 18, 2025 | 70.72 | 70.80 | 70.30 | 70.48 | 70.48 | 0.36% | 3,663,676 |
| Dec 17, 2025 | 70.38 | 70.59 | 70.20 | 70.23 | 70.23 | -0.18% | 2,134,490 |
| Dec 16, 2025 | 70.74 | 70.80 | 70.17 | 70.36 | 70.36 | -2.87% | 5,242,587 |
| Dec 15, 2025 | 72.46 | 72.59 | 72.20 | 72.44 | 70.83 | 0.84% | 2,378,540 |
| Dec 12, 2025 | 72.10 | 72.23 | 71.56 | 71.84 | 70.24 | -0.33% | 2,011,932 |
| Dec 11, 2025 | 71.81 | 72.21 | 71.73 | 72.08 | 70.48 | 0.88% | 2,950,444 |
| Dec 10, 2025 | 70.76 | 71.55 | 70.76 | 71.45 | 69.86 | 1.35% | 2,647,082 |
| Dec 9, 2025 | 70.60 | 70.89 | 70.49 | 70.50 | 68.93 | 0.04% | 1,678,369 |
| Dec 8, 2025 | 70.65 | 70.77 | 70.43 | 70.47 | 68.90 | -0.37% | 2,206,354 |
| Dec 5, 2025 | 70.94 | 71.05 | 70.60 | 70.73 | 69.16 | -0.14% | 2,292,539 |
| Dec 4, 2025 | 70.98 | 71.09 | 70.72 | 70.83 | 69.26 | 0.37% | 1,745,770 |
| Dec 3, 2025 | 70.47 | 70.65 | 70.33 | 70.57 | 69.00 | 0.18% | 1,657,388 |