iShares MSCI EAFE Value ETF (EFV)
BATS: EFV · Real-Time Price · USD
76.09
-0.09 (-0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.15 | 76.46 | 75.96 | 76.09 | 76.09 | -0.12% | 152,834 |
| Jun 25, 2026 | 76.18 | 76.57 | 75.94 | 76.18 | 76.18 | 0.63% | 98,458 |
| Jun 24, 2026 | 75.83 | 75.93 | 75.50 | 75.71 | 75.71 | -0.27% | 310,560 |
| Jun 23, 2026 | 75.90 | 76.18 | 75.87 | 75.91 | 75.91 | -1.18% | 228,541 |
| Jun 22, 2026 | 76.83 | 77.06 | 76.73 | 76.82 | 76.82 | 0.23% | 196,394 |
| Jun 18, 2026 | 77.15 | 77.18 | 76.61 | 76.64 | 76.64 | -0.18% | 368,813 |
| Jun 17, 2026 | 77.41 | 77.87 | 76.58 | 76.78 | 76.78 | -0.81% | 220,314 |
| Jun 16, 2026 | 77.45 | 77.72 | 77.36 | 77.41 | 77.41 | 0.49% | 153,512 |
| Jun 15, 2026 | 77.60 | 77.60 | 76.98 | 77.03 | 77.03 | 0.16% | 2,217,679 |
| Jun 12, 2026 | 78.63 | 79.09 | 78.39 | 78.95 | 76.91 | 0.48% | 2,262,719 |
| Jun 11, 2026 | 77.28 | 78.67 | 76.95 | 78.57 | 76.54 | 2.59% | 3,576,729 |
| Jun 10, 2026 | 77.13 | 77.38 | 76.56 | 76.59 | 74.61 | -0.94% | 3,197,587 |
| Jun 9, 2026 | 77.77 | 78.04 | 76.44 | 77.32 | 75.32 | 0.19% | 3,165,460 |
| Jun 8, 2026 | 77.53 | 77.68 | 77.05 | 77.17 | 75.17 | 0.35% | 3,047,020 |
| Jun 5, 2026 | 78.02 | 78.12 | 76.69 | 76.90 | 74.91 | -1.91% | 3,986,995 |
| Jun 4, 2026 | 78.24 | 78.47 | 78.10 | 78.40 | 76.37 | 0.60% | 7,174,793 |
| Jun 3, 2026 | 78.29 | 78.38 | 77.91 | 77.93 | 75.91 | -0.78% | 5,539,559 |
| Jun 2, 2026 | 78.15 | 78.68 | 78.15 | 78.54 | 76.51 | 0.36% | 4,510,313 |
| Jun 1, 2026 | 78.10 | 78.56 | 77.77 | 78.26 | 76.23 | -0.48% | 4,984,164 |
| May 29, 2026 | 78.86 | 79.16 | 78.60 | 78.64 | 76.60 | 0.06% | 10,619,247 |
| May 28, 2026 | 78.33 | 78.92 | 78.20 | 78.59 | 76.56 | -0.62% | 81,665,598 |
| May 27, 2026 | 79.20 | 79.29 | 78.88 | 79.08 | 77.03 | -0.38% | 2,105,694 |
| May 26, 2026 | 79.47 | 79.76 | 79.18 | 79.38 | 77.32 | 0.93% | 1,525,811 |
| May 22, 2026 | 78.91 | 78.96 | 78.48 | 78.65 | 76.61 | -0.43% | 1,537,469 |
| May 21, 2026 | 78.10 | 79.23 | 77.93 | 78.99 | 76.94 | 0.30% | 2,917,741 |
| May 20, 2026 | 77.82 | 78.95 | 77.70 | 78.75 | 76.71 | 1.38% | 4,803,560 |
| May 19, 2026 | 77.80 | 78.09 | 77.58 | 77.68 | 75.67 | -0.65% | 2,991,076 |
| May 18, 2026 | 77.75 | 78.23 | 77.61 | 78.19 | 76.17 | 1.19% | 2,923,699 |
| May 15, 2026 | 77.59 | 77.61 | 77.16 | 77.27 | 75.27 | -1.42% | 1,737,610 |
| May 14, 2026 | 78.58 | 78.79 | 78.33 | 78.38 | 76.35 | -0.20% | 2,003,730 |
| May 13, 2026 | 77.81 | 78.56 | 77.81 | 78.54 | 76.51 | 0.59% | 1,819,629 |
| May 12, 2026 | 77.74 | 78.23 | 77.58 | 78.08 | 76.06 | -0.26% | 1,826,701 |
| May 11, 2026 | 78.24 | 78.48 | 78.15 | 78.28 | 76.25 | 0.32% | 2,468,175 |
| May 8, 2026 | 78.03 | 78.13 | 77.70 | 78.03 | 76.01 | 0.85% | 3,776,877 |
| May 7, 2026 | 78.52 | 78.65 | 77.35 | 77.37 | 75.37 | -1.86% | 2,076,341 |
| May 6, 2026 | 78.61 | 78.92 | 78.59 | 78.84 | 76.80 | 2.35% | 1,802,370 |
| May 5, 2026 | 76.68 | 77.12 | 76.47 | 77.03 | 75.04 | 1.08% | 1,771,903 |
| May 4, 2026 | 76.75 | 76.92 | 76.00 | 76.21 | 74.24 | -1.49% | 2,019,407 |
| May 1, 2026 | 77.58 | 77.97 | 77.33 | 77.36 | 75.36 | -0.30% | 1,769,200 |
| Apr 30, 2026 | 76.72 | 77.78 | 76.65 | 77.59 | 75.58 | 2.42% | 2,314,772 |
| Apr 29, 2026 | 76.11 | 76.26 | 75.51 | 75.76 | 73.80 | -1.10% | 2,577,605 |
| Apr 28, 2026 | 76.61 | 76.78 | 76.43 | 76.60 | 74.62 | 0.16% | 1,926,183 |
| Apr 27, 2026 | 76.70 | 76.96 | 76.41 | 76.48 | 74.50 | -0.27% | 3,164,426 |
| Apr 24, 2026 | 76.53 | 76.86 | 76.26 | 76.69 | 74.70 | 0.37% | 3,479,051 |
| Apr 23, 2026 | 76.91 | 77.12 | 75.71 | 76.41 | 74.43 | -0.60% | 2,445,638 |
| Apr 22, 2026 | 77.17 | 77.17 | 76.67 | 76.87 | 74.88 | 0.31% | 2,189,445 |
| Apr 21, 2026 | 77.72 | 78.01 | 76.58 | 76.63 | 74.65 | -2.18% | 3,548,542 |
| Apr 20, 2026 | 78.09 | 78.36 | 77.85 | 78.34 | 76.31 | -0.34% | 1,248,130 |
| Apr 17, 2026 | 78.60 | 79.05 | 78.42 | 78.61 | 76.57 | 0.68% | 1,666,733 |
| Apr 16, 2026 | 78.51 | 78.51 | 77.78 | 78.08 | 76.06 | -0.22% | 1,909,990 |
| Apr 15, 2026 | 78.42 | 78.50 | 78.11 | 78.25 | 76.22 | -0.27% | 1,858,035 |
| Apr 14, 2026 | 78.21 | 78.71 | 78.18 | 78.46 | 76.43 | 0.40% | 1,607,974 |
| Apr 13, 2026 | 77.07 | 78.22 | 77.03 | 78.15 | 76.13 | 0.54% | 2,044,242 |
| Apr 10, 2026 | 77.88 | 78.09 | 77.51 | 77.73 | 75.72 | 0.23% | 1,737,074 |
| Apr 9, 2026 | 76.91 | 78.02 | 76.91 | 77.55 | 75.54 | -0.22% | 1,572,333 |
| Apr 8, 2026 | 78.03 | 78.08 | 77.28 | 77.72 | 75.71 | 3.13% | 2,770,140 |
| Apr 7, 2026 | 74.91 | 75.52 | 74.33 | 75.36 | 73.41 | -0.04% | 2,895,468 |
| Apr 6, 2026 | 75.02 | 75.50 | 74.93 | 75.39 | 73.44 | 0.51% | 2,361,954 |
| Apr 2, 2026 | 74.41 | 75.29 | 73.95 | 75.01 | 73.07 | -0.35% | 5,207,561 |
| Apr 1, 2026 | 75.45 | 75.84 | 75.07 | 75.27 | 73.32 | 1.24% | 3,355,183 |
| Mar 31, 2026 | 73.51 | 74.60 | 73.03 | 74.35 | 72.42 | 2.75% | 4,411,560 |
| Mar 30, 2026 | 72.58 | 73.01 | 72.08 | 72.36 | 70.49 | 0.68% | 5,468,373 |
| Mar 27, 2026 | 72.20 | 72.67 | 71.71 | 71.87 | 70.01 | -0.65% | 3,580,878 |
| Mar 26, 2026 | 72.88 | 73.26 | 72.27 | 72.34 | 70.47 | -1.50% | 3,263,486 |
| Mar 25, 2026 | 73.68 | 73.79 | 73.09 | 73.44 | 71.54 | 1.34% | 3,804,461 |
| Mar 24, 2026 | 71.81 | 72.81 | 71.80 | 72.47 | 70.59 | -0.29% | 4,777,014 |
| Mar 23, 2026 | 72.33 | 73.46 | 72.00 | 72.68 | 70.80 | 2.04% | 6,690,235 |
| Mar 20, 2026 | 72.86 | 73.02 | 70.82 | 71.23 | 69.39 | -2.81% | 7,620,772 |
| Mar 19, 2026 | 72.17 | 73.69 | 72.00 | 73.29 | 71.39 | 0.01% | 5,091,201 |
| Mar 18, 2026 | 74.04 | 74.19 | 73.23 | 73.28 | 71.38 | -1.61% | 3,951,320 |
| Mar 17, 2026 | 74.54 | 74.90 | 74.39 | 74.48 | 72.55 | 0.76% | 4,263,676 |
| Mar 16, 2026 | 73.50 | 74.12 | 73.50 | 73.92 | 72.01 | 1.69% | 6,682,103 |
| Mar 13, 2026 | 73.56 | 73.93 | 72.61 | 72.69 | 70.81 | -0.93% | 5,920,516 |
| Mar 12, 2026 | 73.66 | 73.75 | 73.02 | 73.37 | 71.47 | -1.85% | 15,664,292 |
| Mar 11, 2026 | 74.44 | 74.88 | 74.17 | 74.75 | 72.81 | -0.11% | 2,416,556 |
| Mar 10, 2026 | 75.19 | 75.97 | 74.72 | 74.83 | 72.89 | 0.28% | 3,244,552 |
| Mar 9, 2026 | 72.99 | 74.81 | 72.48 | 74.62 | 72.69 | 0.59% | 3,456,767 |
| Mar 6, 2026 | 73.38 | 74.38 | 73.02 | 74.18 | 72.26 | -0.64% | 3,935,494 |
| Mar 5, 2026 | 75.09 | 75.46 | 74.02 | 74.66 | 72.73 | -2.11% | 4,759,561 |
| Mar 4, 2026 | 76.11 | 76.42 | 75.72 | 76.27 | 74.30 | 0.73% | 4,446,093 |
| Mar 3, 2026 | 74.78 | 76.02 | 74.02 | 75.72 | 73.76 | -3.16% | 4,488,011 |
| Mar 2, 2026 | 77.86 | 78.51 | 77.45 | 78.19 | 76.17 | -1.97% | 4,031,164 |
| Feb 27, 2026 | 80.03 | 80.15 | 79.63 | 79.76 | 77.69 | -0.09% | 3,288,991 |
| Feb 26, 2026 | 79.66 | 79.88 | 79.41 | 79.83 | 77.76 | -0.14% | 3,061,669 |
| Feb 25, 2026 | 79.48 | 79.99 | 79.13 | 79.94 | 77.87 | 1.02% | 2,238,773 |
| Feb 24, 2026 | 78.80 | 79.30 | 78.65 | 79.13 | 77.08 | 0.09% | 1,736,187 |
| Feb 23, 2026 | 79.32 | 79.57 | 78.85 | 79.06 | 77.01 | -0.09% | 2,332,640 |
| Feb 20, 2026 | 78.43 | 79.16 | 78.34 | 79.13 | 77.08 | 0.74% | 3,060,986 |
| Feb 19, 2026 | 78.18 | 78.56 | 78.04 | 78.55 | 76.52 | -0.13% | 2,322,510 |
| Feb 18, 2026 | 78.72 | 78.98 | 78.45 | 78.65 | 76.61 | -0.01% | 3,027,966 |
| Feb 17, 2026 | 78.03 | 78.72 | 77.83 | 78.66 | 76.62 | 0.04% | 2,105,605 |
| Feb 13, 2026 | 78.46 | 78.84 | 78.12 | 78.63 | 76.59 | -0.32% | 3,511,074 |
| Feb 12, 2026 | 79.53 | 79.68 | 78.67 | 78.88 | 76.84 | -0.45% | 2,834,404 |
| Feb 11, 2026 | 79.01 | 79.40 | 78.74 | 79.24 | 77.19 | 0.72% | 2,351,322 |
| Feb 10, 2026 | 78.98 | 79.08 | 78.63 | 78.67 | 76.63 | 0.05% | 3,164,726 |
| Feb 9, 2026 | 78.04 | 78.73 | 77.91 | 78.63 | 76.59 | 1.01% | 2,232,691 |
| Feb 6, 2026 | 77.26 | 77.86 | 77.13 | 77.84 | 75.82 | 2.13% | 2,206,732 |
| Feb 5, 2026 | 76.51 | 76.77 | 76.19 | 76.22 | 74.25 | -1.50% | 3,363,557 |
| Feb 4, 2026 | 77.85 | 78.03 | 77.19 | 77.38 | 75.38 | 1.02% | 6,612,818 |
| Feb 3, 2026 | 75.96 | 76.68 | 75.96 | 76.60 | 74.62 | 0.86% | 2,633,090 |