EFV Historical Prices
iShares MSCI EAFE Value ETF · daily open, high, low, close & volume
Trading days
249
Period high
83.22
Period low
39.00
Period change
-41.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.39 | 40.39 | 40.20 | 40.37 | +0.37% | 2,341,668 |
| Nov 12, 2026 | 40.37 | 40.40 | 40.14 | 40.22 | -0.15% | 7,397,209 |
| Nov 11, 2026 | 40.21 | 40.30 | 40.01 | 40.28 | -0.02% | 2,326,425 |
| Nov 10, 2026 | 40.49 | 40.49 | 40.06 | 40.29 | -0.37% | 2,660,508 |
| Nov 9, 2026 | 40.15 | 40.51 | 39.93 | 40.44 | +2.72% | 4,647,051 |
| Nov 6, 2026 | 39.24 | 39.61 | 39.00 | 39.37 | -1.40% | 3,112,845 |
| Nov 5, 2026 | 40.62 | 40.77 | 39.89 | 39.93 | -50.93% | 3,031,716 |
| Nov 4, 2026 | 80.71 | 81.43 | 80.71 | 81.37 | +3.14% | 1,648,483 |
| Nov 3, 2026 | 79.17 | 79.58 | 78.84 | 78.89 | -0.75% | 3,105,086 |
| Nov 2, 2026 | 79.49 | 79.80 | 79.39 | 79.49 | +0.29% | 1,280,365 |
| Oct 30, 2026 | 79.51 | 79.51 | 78.86 | 79.26 | -0.45% | 1,523,516 |
| Oct 29, 2026 | 79.70 | 79.70 | 79.32 | 79.62 | +0.67% | 1,622,871 |
| Oct 28, 2026 | 79.07 | 79.21 | 78.71 | 79.09 | -0.19% | 1,429,883 |
| Oct 27, 2026 | 79.12 | 79.32 | 78.89 | 79.24 | +0.23% | 1,557,691 |
| Oct 26, 2026 | 79.49 | 79.49 | 79.06 | 79.06 | +0.28% | 1,400,300 |
| Oct 23, 2026 | 78.32 | 78.91 | 78.32 | 78.84 | -0.28% | 2,825,567 |
| Oct 22, 2026 | 79.19 | 79.19 | 78.66 | 79.06 | -0.45% | 1,396,929 |
| Oct 21, 2026 | 79.92 | 79.92 | 79.11 | 79.42 | +0.18% | 2,891,985 |
| Oct 20, 2026 | 78.96 | 79.53 | 78.83 | 79.28 | +0.81% | 1,089,454 |
| Oct 19, 2026 | 79.32 | 79.32 | 78.61 | 78.64 | -0.89% | 1,262,207 |
| Oct 16, 2026 | 79.97 | 80.06 | 79.22 | 79.35 | +0.23% | 1,185,665 |
| Oct 15, 2026 | 79.14 | 79.19 | 78.77 | 79.17 | +0.92% | 1,395,905 |
| Oct 14, 2026 | 78.25 | 78.48 | 78.11 | 78.45 | -0.51% | 1,064,128 |
| Oct 13, 2026 | 79.22 | 79.22 | 78.58 | 78.85 | +0.90% | 1,350,658 |
| Oct 12, 2026 | 78.60 | 78.60 | 78.14 | 78.15 | -0.05% | 1,059,685 |
| Oct 9, 2026 | 77.78 | 78.19 | 77.78 | 78.19 | +0.28% | 1,986,774 |
| Oct 8, 2026 | 77.80 | 77.99 | 77.31 | 77.97 | -0.10% | 2,134,742 |
| Oct 7, 2026 | 78.01 | 78.17 | 77.70 | 78.05 | -1.14% | 1,436,751 |
| Oct 6, 2026 | 79.02 | 79.23 | 78.56 | 78.95 | +0.50% | 2,104,407 |
| Oct 5, 2026 | 78.65 | 78.73 | 78.02 | 78.56 | +0.09% | 1,843,633 |
| Oct 2, 2026 | 77.85 | 78.56 | 77.85 | 78.49 | +0.78% | 2,509,433 |
| Oct 1, 2026 | 78.59 | 78.59 | 77.58 | 77.88 | -1.59% | 4,612,818 |
| Sep 30, 2026 | 80.09 | 80.09 | 79.06 | 79.14 | -0.62% | 3,140,557 |
| Sep 29, 2026 | 80.00 | 80.16 | 79.25 | 79.63 | -1.15% | 2,719,639 |
| Sep 28, 2026 | 80.50 | 80.92 | 80.24 | 80.56 | -0.38% | 2,302,416 |
| Sep 25, 2026 | 80.74 | 80.91 | 80.31 | 80.87 | +1.00% | 2,452,095 |
| Sep 24, 2026 | 80.13 | 80.36 | 79.66 | 80.07 | -0.06% | 2,845,273 |
| Sep 23, 2026 | 80.50 | 80.79 | 79.89 | 80.12 | -1.57% | 2,175,459 |
| Sep 22, 2026 | 81.76 | 81.76 | 81.03 | 81.40 | -0.12% | 9,135,721 |
| Sep 21, 2026 | 81.75 | 81.75 | 81.28 | 81.50 | +0.84% | 1,147,858 |
| Sep 18, 2026 | 80.49 | 81.08 | 80.49 | 80.82 | -1.41% | 1,274,786 |
| Sep 17, 2026 | 82.24 | 82.24 | 81.86 | 81.98 | +0.99% | 1,256,403 |
| Sep 16, 2026 | 82.00 | 82.06 | 80.74 | 81.18 | -0.56% | 1,638,151 |
| Sep 15, 2026 | 81.74 | 81.74 | 81.34 | 81.64 | -0.44% | 2,004,768 |
| Sep 14, 2026 | 82.11 | 82.41 | 81.70 | 82.00 | -0.36% | 1,668,248 |
| Sep 11, 2026 | 82.65 | 82.65 | 82.20 | 82.30 | +1.08% | 2,090,633 |
| Sep 10, 2026 | 81.78 | 81.99 | 81.25 | 81.42 | -0.29% | 2,145,024 |
| Sep 9, 2026 | 82.38 | 82.38 | 81.66 | 81.66 | -0.90% | 2,086,385 |
| Sep 8, 2026 | 82.85 | 82.87 | 82.36 | 82.40 | -0.68% | 2,158,841 |
| Sep 4, 2026 | 82.77 | 83.14 | 82.64 | 82.97 | -0.14% | 1,502,918 |
| Sep 3, 2026 | 82.97 | 83.22 | 82.69 | 83.08 | +1.22% | 1,525,133 |
| Sep 2, 2026 | 81.90 | 82.08 | 81.68 | 82.08 | +0.32% | 1,386,300 |
| Aug 31, 2026 | 82.24 | 82.24 | 81.64 | 81.81 | +0.07% | 1,289,484 |
| Aug 28, 2026 | 82.39 | 82.40 | 81.63 | 81.75 | -0.02% | 2,853,945 |
| Aug 27, 2026 | 81.89 | 81.89 | 81.53 | 81.77 | -0.56% | 1,124,468 |
| Aug 26, 2026 | 82.58 | 82.58 | 82.19 | 82.23 | -0.44% | 1,190,671 |
| Aug 25, 2026 | 82.67 | 82.67 | 82.11 | 82.59 | +0.41% | 1,395,987 |
| Aug 24, 2026 | 82.41 | 82.41 | 82.03 | 82.25 | +0.02% | 1,176,177 |
| Aug 21, 2026 | 82.06 | 82.31 | 82.02 | 82.23 | +0.99% | 2,574,829 |
| Aug 20, 2026 | 81.38 | 81.77 | 81.34 | 81.42 | -0.12% | 1,406,920 |
| Aug 19, 2026 | 81.78 | 81.80 | 81.28 | 81.52 | +0.36% | 1,310,053 |
| Aug 18, 2026 | 81.50 | 81.78 | 81.22 | 81.23 | -0.49% | 1,884,475 |
| Aug 17, 2026 | 81.79 | 81.91 | 81.52 | 81.63 | -0.41% | 1,369,719 |
| Aug 14, 2026 | 81.81 | 82.12 | 81.81 | 81.97 | +0.07% | 3,892,280 |
| Aug 13, 2026 | 82.02 | 82.08 | 81.75 | 81.91 | +0.16% | 1,317,198 |
| Aug 12, 2026 | 81.78 | 81.92 | 81.61 | 81.78 | +0.26% | 3,801,113 |
| Aug 11, 2026 | 81.79 | 81.94 | 81.45 | 81.57 | -0.10% | 1,602,898 |
| Aug 10, 2026 | 81.66 | 81.78 | 81.52 | 81.65 | -0.74% | 4,091,266 |
| Aug 7, 2026 | 82.44 | 82.46 | 82.02 | 82.26 | +0.76% | 2,418,027 |
| Aug 6, 2026 | 81.82 | 82.06 | 81.55 | 81.64 | +0.11% | 7,368,332 |
| Aug 5, 2026 | 81.97 | 81.97 | 81.53 | 81.55 | +0.10% | 1,919,881 |
| Aug 4, 2026 | 81.15 | 81.59 | 81.00 | 81.47 | +0.47% | 4,425,104 |
| Aug 3, 2026 | 81.16 | 81.16 | 80.87 | 81.09 | +0.26% | 2,356,226 |
| Jul 31, 2026 | 80.73 | 81.05 | 80.15 | 80.88 | -0.53% | 2,219,726 |
| Jul 30, 2026 | 80.38 | 81.37 | 80.16 | 81.31 | +2.43% | 5,295,130 |
| Jul 29, 2026 | 79.56 | 80.32 | 79.19 | 79.38 | -0.40% | 1,986,661 |
| Jul 28, 2026 | 79.16 | 79.88 | 79.01 | 79.70 | +0.19% | 4,265,173 |
| Jul 27, 2026 | 79.69 | 79.83 | 79.27 | 79.55 | +0.63% | 1,640,318 |
| Jul 24, 2026 | 79.00 | 79.38 | 78.83 | 79.05 | +0.83% | 5,270,953 |
| Jul 23, 2026 | 78.48 | 78.67 | 78.19 | 78.40 | -1.31% | 1,978,572 |
| Jul 22, 2026 | 79.55 | 79.77 | 79.34 | 79.44 | +0.62% | 1,999,685 |
| Jul 21, 2026 | 78.66 | 79.03 | 78.27 | 78.95 | +1.31% | 3,851,820 |
| Jul 20, 2026 | 78.30 | 78.36 | 77.86 | 77.93 | -0.69% | 2,236,834 |
| Jul 17, 2026 | 78.13 | 78.61 | 77.95 | 78.47 | -0.20% | 2,395,401 |
| Jul 16, 2026 | 78.43 | 78.89 | 78.36 | 78.63 | -0.51% | 1,986,123 |
| Jul 15, 2026 | 78.61 | 79.16 | 78.57 | 79.03 | +0.69% | 4,235,104 |
| Jul 14, 2026 | 78.84 | 79.18 | 78.44 | 78.49 | +0.59% | 1,769,482 |
| Jul 13, 2026 | 78.21 | 78.53 | 77.92 | 78.03 | -0.46% | 9,196,719 |
| Jul 10, 2026 | 78.16 | 78.53 | 77.96 | 78.39 | +0.72% | 7,466,805 |
| Jul 9, 2026 | 77.66 | 77.98 | 77.55 | 77.83 | +0.27% | 10,511,247 |
| Jul 8, 2026 | 77.41 | 77.64 | 76.95 | 77.62 | -0.64% | 8,310,348 |
| Jul 7, 2026 | 78.63 | 78.82 | 77.95 | 78.12 | -0.47% | 2,407,006 |
| Jul 6, 2026 | 78.11 | 78.49 | 78.06 | 78.49 | +0.82% | 10,354,218 |
| Jul 2, 2026 | 77.69 | 78.24 | 77.47 | 77.85 | +1.90% | 7,679,557 |
| Jul 1, 2026 | 75.97 | 76.60 | 75.97 | 76.40 | -0.20% | 3,561,612 |
| Jun 30, 2026 | 76.42 | 76.65 | 76.25 | 76.55 | -0.03% | 5,973,045 |
| Jun 29, 2026 | 76.22 | 76.63 | 75.94 | 76.57 | +0.63% | 6,178,064 |
| Jun 26, 2026 | 76.15 | 76.47 | 75.98 | 76.09 | -0.12% | 1,637,874 |
| Jun 25, 2026 | 76.18 | 76.57 | 75.94 | 76.18 | +0.63% | 1,951,198 |
| Jun 24, 2026 | 75.82 | 75.92 | 75.50 | 75.70 | -0.27% | 2,077,573 |
| Jun 23, 2026 | 75.90 | 76.19 | 75.65 | 75.91 | -1.18% | 3,829,767 |
| Jun 22, 2026 | 76.83 | 77.07 | 76.57 | 76.82 | +0.23% | 2,290,872 |
| Jun 18, 2026 | 77.17 | 77.17 | 76.61 | 76.64 | -0.18% | 3,915,544 |
| Jun 17, 2026 | 77.58 | 77.93 | 76.58 | 76.78 | -0.81% | 2,982,077 |
| Jun 16, 2026 | 77.45 | 77.73 | 77.35 | 77.41 | +0.49% | 2,406,933 |
| Jun 15, 2026 | 77.60 | 77.60 | 76.97 | 77.03 | -2.43% | 2,215,952 |
| Jun 12, 2026 | 78.63 | 79.08 | 78.39 | 78.95 | +0.48% | 2,262,720 |
| Jun 11, 2026 | 77.28 | 78.67 | 76.94 | 78.57 | +2.59% | 3,576,729 |
| Jun 10, 2026 | 77.13 | 77.38 | 76.56 | 76.59 | -0.94% | 3,197,588 |
| Jun 9, 2026 | 77.77 | 78.04 | 76.44 | 77.32 | +0.19% | 3,165,460 |
| Jun 8, 2026 | 77.53 | 77.68 | 77.05 | 77.17 | +0.35% | 3,047,021 |
| Jun 5, 2026 | 78.02 | 78.12 | 76.69 | 76.90 | -1.91% | 3,986,996 |
| Jun 4, 2026 | 78.24 | 78.47 | 78.09 | 78.40 | +0.60% | 7,174,793 |
| Jun 3, 2026 | 78.29 | 78.38 | 77.91 | 77.93 | -0.78% | 5,539,559 |
| Jun 2, 2026 | 78.15 | 78.68 | 78.15 | 78.54 | +0.36% | 4,510,214 |
| Jun 1, 2026 | 78.10 | 78.56 | 77.77 | 78.26 | -0.48% | 4,984,165 |
| May 29, 2026 | 78.86 | 79.16 | 78.60 | 78.64 | +0.06% | 10,619,247 |
| May 28, 2026 | 78.33 | 78.92 | 78.20 | 78.59 | -0.62% | 81,663,492 |
| May 27, 2026 | 79.20 | 79.29 | 78.88 | 79.08 | -0.38% | 2,105,637 |
| May 26, 2026 | 79.47 | 79.76 | 79.18 | 79.38 | +0.93% | 1,525,812 |
| May 22, 2026 | 78.91 | 78.96 | 78.48 | 78.65 | -0.43% | 1,537,469 |
| May 21, 2026 | 78.10 | 79.23 | 77.92 | 78.99 | +0.30% | 2,915,488 |
| May 20, 2026 | 77.82 | 78.95 | 77.70 | 78.75 | +1.38% | 4,803,560 |
| May 19, 2026 | 77.80 | 78.08 | 77.58 | 77.68 | -0.65% | 2,990,318 |
| May 18, 2026 | 77.75 | 78.22 | 77.61 | 78.19 | +1.19% | 2,923,699 |
| May 15, 2026 | 77.59 | 77.61 | 77.16 | 77.27 | -1.42% | 1,737,611 |
| May 14, 2026 | 78.58 | 78.79 | 78.33 | 78.38 | -0.20% | 2,003,730 |
| May 13, 2026 | 77.81 | 78.56 | 77.81 | 78.54 | +0.59% | 1,819,630 |
| May 12, 2026 | 77.74 | 78.22 | 77.58 | 78.08 | -0.26% | 1,826,568 |
| May 11, 2026 | 78.24 | 78.48 | 78.14 | 78.28 | +0.32% | 2,468,175 |
| May 8, 2026 | 78.03 | 78.13 | 77.69 | 78.03 | +0.85% | 3,776,878 |
| May 7, 2026 | 78.52 | 78.64 | 77.35 | 77.37 | -1.86% | 2,076,342 |
| May 6, 2026 | 78.61 | 78.92 | 78.59 | 78.84 | +2.35% | 1,802,096 |
| May 5, 2026 | 76.68 | 77.12 | 76.47 | 77.03 | +1.08% | 1,771,904 |
| May 4, 2026 | 76.75 | 76.92 | 76.00 | 76.21 | -1.49% | 2,016,261 |
| May 1, 2026 | 77.58 | 77.97 | 77.33 | 77.36 | -0.30% | 1,769,200 |
| Apr 30, 2026 | 76.72 | 77.78 | 76.65 | 77.59 | +2.42% | 2,314,348 |
| Apr 29, 2026 | 76.11 | 76.26 | 75.51 | 75.76 | -1.10% | 2,576,464 |
| Apr 28, 2026 | 76.61 | 76.78 | 76.42 | 76.60 | +0.16% | 1,925,164 |
| Apr 27, 2026 | 76.70 | 76.96 | 76.41 | 76.48 | -0.27% | 3,164,286 |
| Apr 24, 2026 | 76.53 | 76.86 | 76.26 | 76.69 | +0.37% | 3,479,052 |
| Apr 23, 2026 | 76.91 | 77.11 | 75.71 | 76.41 | -0.60% | 2,445,638 |
| Apr 22, 2026 | 77.17 | 77.17 | 76.67 | 76.87 | +0.31% | 2,189,445 |
| Apr 21, 2026 | 77.72 | 78.01 | 76.58 | 76.63 | -2.18% | 3,544,874 |
| Apr 20, 2026 | 78.09 | 78.36 | 77.85 | 78.34 | -0.34% | 1,247,571 |
| Apr 17, 2026 | 78.60 | 79.05 | 78.42 | 78.61 | +0.68% | 1,666,734 |
| Apr 16, 2026 | 78.51 | 78.51 | 77.78 | 78.08 | -0.22% | 1,909,990 |
| Apr 15, 2026 | 78.42 | 78.50 | 78.11 | 78.25 | -0.27% | 1,858,036 |
| Apr 14, 2026 | 78.21 | 78.71 | 78.18 | 78.46 | +0.40% | 1,607,512 |
| Apr 13, 2026 | 77.07 | 78.22 | 77.03 | 78.15 | +0.54% | 2,050,234 |
| Apr 10, 2026 | 77.88 | 78.09 | 77.50 | 77.73 | +0.23% | 1,736,072 |
| Apr 9, 2026 | 76.91 | 78.02 | 76.91 | 77.55 | -0.22% | 1,570,482 |
| Apr 8, 2026 | 78.03 | 78.08 | 77.28 | 77.72 | +3.13% | 2,770,140 |
| Apr 7, 2026 | 74.91 | 75.52 | 74.33 | 75.36 | -0.04% | 2,895,468 |
| Apr 6, 2026 | 75.02 | 75.50 | 74.93 | 75.39 | +0.51% | 2,361,955 |
| Apr 2, 2026 | 74.41 | 75.29 | 73.95 | 75.01 | -0.35% | 5,207,561 |
| Apr 1, 2026 | 75.45 | 75.83 | 75.07 | 75.27 | +1.24% | 3,355,183 |
| Mar 31, 2026 | 73.51 | 74.60 | 73.03 | 74.35 | +2.75% | 4,411,561 |
| Mar 30, 2026 | 72.58 | 73.00 | 72.08 | 72.36 | +0.68% | 5,468,374 |
| Mar 27, 2026 | 72.20 | 72.67 | 71.70 | 71.87 | -0.65% | 3,580,878 |
| Mar 26, 2026 | 72.88 | 73.26 | 72.27 | 72.34 | -1.50% | 3,263,486 |
| Mar 25, 2026 | 73.68 | 73.79 | 73.09 | 73.44 | +1.34% | 3,804,461 |
| Mar 24, 2026 | 71.81 | 72.81 | 71.80 | 72.47 | -0.29% | 4,777,014 |
| Mar 23, 2026 | 72.33 | 73.46 | 72.00 | 72.68 | +2.04% | 6,690,236 |
| Mar 20, 2026 | 72.86 | 73.02 | 70.81 | 71.23 | -2.81% | 7,615,301 |
| Mar 19, 2026 | 72.17 | 73.69 | 72.00 | 73.29 | +0.01% | 5,091,201 |
| Mar 18, 2026 | 74.04 | 74.19 | 73.22 | 73.28 | -1.61% | 3,951,320 |
| Mar 17, 2026 | 74.54 | 74.90 | 74.39 | 74.48 | +0.76% | 4,263,127 |
| Mar 16, 2026 | 73.50 | 74.12 | 73.50 | 73.92 | +1.69% | 6,682,103 |
| Mar 13, 2026 | 73.56 | 73.93 | 72.61 | 72.69 | -0.93% | 5,920,517 |
| Mar 12, 2026 | 73.66 | 73.75 | 73.02 | 73.37 | -1.85% | 15,664,292 |
| Mar 11, 2026 | 74.44 | 74.88 | 74.17 | 74.75 | -0.11% | 2,416,556 |
| Mar 10, 2026 | 75.19 | 75.97 | 74.72 | 74.83 | +0.28% | 3,244,552 |
| Mar 9, 2026 | 72.99 | 74.81 | 72.48 | 74.62 | +0.59% | 3,456,767 |
| Mar 6, 2026 | 73.38 | 74.38 | 73.02 | 74.18 | -0.64% | 3,935,494 |
| Mar 5, 2026 | 75.09 | 75.46 | 74.02 | 74.66 | -2.11% | 4,759,562 |
| Mar 4, 2026 | 76.11 | 76.42 | 75.72 | 76.27 | +0.73% | 4,446,093 |
| Mar 3, 2026 | 74.78 | 76.02 | 74.02 | 75.72 | -3.16% | 4,488,011 |
| Mar 2, 2026 | 77.86 | 78.50 | 77.45 | 78.19 | -1.97% | 4,031,164 |
| Feb 27, 2026 | 80.03 | 80.14 | 79.63 | 79.76 | -0.09% | 3,288,991 |
| Feb 26, 2026 | 79.66 | 79.88 | 79.41 | 79.83 | -0.14% | 3,061,669 |
| Feb 25, 2026 | 79.48 | 79.98 | 79.13 | 79.94 | +1.02% | 2,238,773 |
| Feb 24, 2026 | 78.80 | 79.30 | 78.65 | 79.13 | +0.09% | 1,736,188 |
| Feb 23, 2026 | 79.32 | 79.57 | 78.85 | 79.06 | -0.09% | 2,332,641 |
| Feb 20, 2026 | 78.43 | 79.16 | 78.34 | 79.13 | +0.74% | 3,060,986 |
| Feb 19, 2026 | 78.18 | 78.56 | 78.04 | 78.55 | -0.13% | 2,322,510 |
| Feb 18, 2026 | 78.72 | 78.98 | 78.45 | 78.65 | -0.01% | 3,027,966 |
| Feb 17, 2026 | 78.03 | 78.72 | 77.83 | 78.66 | +0.04% | 2,105,605 |
| Feb 13, 2026 | 78.46 | 78.84 | 78.11 | 78.63 | -0.32% | 3,511,074 |
| Feb 12, 2026 | 79.53 | 79.68 | 78.67 | 78.88 | -0.45% | 2,834,404 |
| Feb 11, 2026 | 79.01 | 79.40 | 78.74 | 79.24 | +0.72% | 2,351,322 |
| Feb 10, 2026 | 78.98 | 79.08 | 78.63 | 78.67 | +0.05% | 3,164,726 |
| Feb 9, 2026 | 78.04 | 78.73 | 77.91 | 78.63 | +1.01% | 2,232,691 |
| Feb 6, 2026 | 77.26 | 77.86 | 77.13 | 77.84 | +2.13% | 2,206,732 |
| Feb 5, 2026 | 76.51 | 76.77 | 76.19 | 76.22 | -1.50% | 3,363,557 |
| Feb 4, 2026 | 77.85 | 78.03 | 77.19 | 77.38 | +1.02% | 6,612,818 |
| Feb 3, 2026 | 75.96 | 76.68 | 75.96 | 76.60 | +0.86% | 2,633,090 |
| Feb 2, 2026 | 75.60 | 75.97 | 75.47 | 75.95 | +0.81% | 2,121,263 |
| Jan 30, 2026 | 75.74 | 75.89 | 75.01 | 75.34 | -0.74% | 3,441,153 |
| Jan 29, 2026 | 76.10 | 76.23 | 75.10 | 75.90 | +1.20% | 2,920,351 |
| Jan 28, 2026 | 74.98 | 76.44 | 74.61 | 75.00 | -0.92% | 3,372,021 |
| Jan 27, 2026 | 75.17 | 75.85 | 75.17 | 75.69 | +1.92% | 2,141,441 |
| Jan 26, 2026 | 74.42 | 74.60 | 74.27 | 74.27 | +0.62% | 3,086,036 |
| Jan 23, 2026 | 73.31 | 73.91 | 73.19 | 73.81 | +0.38% | 3,699,821 |
| Jan 22, 2026 | 73.48 | 73.69 | 73.32 | 73.53 | +0.45% | 2,694,422 |
| Jan 21, 2026 | 72.71 | 73.36 | 72.44 | 73.20 | +0.92% | 3,449,364 |
| Jan 20, 2026 | 72.56 | 72.96 | 72.42 | 72.53 | -1.27% | 2,811,380 |
| Jan 16, 2026 | 73.43 | 73.49 | 73.16 | 73.46 | +0.18% | 1,627,667 |
| Jan 15, 2026 | 73.47 | 73.57 | 73.30 | 73.33 | -0.12% | 2,709,399 |
| Jan 14, 2026 | 73.15 | 73.47 | 73.12 | 73.42 | +0.99% | 2,631,468 |
| Jan 13, 2026 | 72.89 | 72.96 | 72.59 | 72.70 | -0.32% | 1,983,562 |
| Jan 12, 2026 | 72.76 | 72.98 | 72.70 | 72.93 | +0.62% | 2,321,593 |
| Jan 9, 2026 | 72.39 | 72.56 | 72.26 | 72.48 | +0.36% | 2,220,516 |
| Jan 8, 2026 | 71.76 | 72.23 | 71.65 | 72.22 | +0.45% | 1,659,169 |
| Jan 7, 2026 | 72.18 | 72.18 | 71.88 | 71.90 | -0.69% | 2,644,497 |
| Jan 6, 2026 | 72.66 | 72.80 | 72.39 | 72.40 | -0.25% | 3,514,394 |
| Jan 5, 2026 | 71.97 | 72.63 | 71.90 | 72.58 | +0.58% | 2,347,117 |
| Jan 2, 2026 | 72.15 | 72.19 | 71.83 | 72.16 | +1.05% | 2,644,610 |
| Dec 31, 2025 | 71.70 | 71.70 | 71.35 | 71.41 | -0.38% | 2,375,439 |
| Dec 30, 2025 | 71.78 | 71.97 | 71.68 | 71.68 | +0.31% | 1,384,821 |
| Dec 29, 2025 | 71.53 | 71.64 | 71.36 | 71.46 | -0.28% | 1,552,248 |
| Dec 26, 2025 | 71.75 | 71.75 | 71.48 | 71.66 | +0.14% | 1,288,127 |
| Dec 24, 2025 | 71.46 | 71.66 | 71.46 | 71.56 | +0.06% | 964,821 |
| Dec 23, 2025 | 71.55 | 71.60 | 71.41 | 71.52 | +0.65% | 1,237,761 |
| Dec 22, 2025 | 70.93 | 71.14 | 70.86 | 71.06 | +0.31% | 1,593,217 |
| Dec 19, 2025 | 70.84 | 71.10 | 70.79 | 70.84 | +0.51% | 3,482,830 |
| Dec 18, 2025 | 70.72 | 70.80 | 70.30 | 70.48 | +0.36% | 3,660,200 |
| Dec 17, 2025 | 70.38 | 70.58 | 70.19 | 70.23 | -0.18% | 2,128,980 |
| Dec 16, 2025 | 70.73 | 70.80 | 70.17 | 70.36 | -2.87% | 5,238,153 |
| Dec 15, 2025 | 72.46 | 72.59 | 72.20 | 72.44 | +0.84% | 2,375,451 |
| Dec 12, 2025 | 72.10 | 72.23 | 71.56 | 71.84 | -0.33% | 2,006,188 |
| Dec 11, 2025 | 71.81 | 72.21 | 71.73 | 72.08 | +0.88% | 2,950,194 |
| Dec 10, 2025 | 70.76 | 71.55 | 70.76 | 71.45 | +1.35% | 2,644,936 |
| Dec 9, 2025 | 70.60 | 70.89 | 70.49 | 70.50 | +0.04% | 1,676,664 |
| Dec 8, 2025 | 70.65 | 70.77 | 70.42 | 70.47 | -0.37% | 2,204,681 |
| Dec 5, 2025 | 70.94 | 71.05 | 70.60 | 70.73 | -0.14% | 2,291,125 |
| Dec 4, 2025 | 70.98 | 71.09 | 70.72 | 70.83 | +0.37% | 1,744,370 |
| Dec 3, 2025 | 70.47 | 70.65 | 70.33 | 70.57 | +0.18% | 1,656,688 |
| Dec 2, 2025 | 70.53 | 70.54 | 70.25 | 70.44 | +0.40% | 2,110,319 |
| Dec 1, 2025 | 70.22 | 70.48 | 70.11 | 70.16 | -0.16% | 2,742,575 |
| Nov 28, 2025 | 70.11 | 70.31 | 69.99 | 70.27 | +0.27% | 1,449,644 |
| Nov 26, 2025 | 69.70 | 70.22 | 69.62 | 70.08 | +0.86% | 2,499,330 |
| Nov 25, 2025 | 68.97 | 69.52 | 68.91 | 69.48 | +1.36% | 2,107,225 |
| Nov 24, 2025 | 68.31 | 68.67 | 68.30 | 68.55 | +0.03% | 1,787,655 |
| Nov 21, 2025 | 68.14 | 68.65 | 67.95 | 68.53 | +1.77% | 4,953,732 |
| Nov 20, 2025 | 68.49 | 68.59 | 67.34 | 67.34 | -1.22% | 5,519,224 |
| Nov 19, 2025 | 68.32 | 68.56 | 67.97 | 68.17 | -0.45% | 5,238,304 |
| Nov 18, 2025 | 68.30 | 68.71 | 68.08 | 68.48 | -1.11% | 25,909,177 |
| Nov 17, 2025 | 69.79 | 69.97 | 69.08 | 69.25 | -1.44% | 2,310,028 |
Daily open, high, low, close and volume for iShares MSCI EAFE Value ETF (EFV). Showing 249 trading days. Unadjusted prices.