iShares MSCI EAFE Value ETF (NY:EFV)

63.60 +0.12 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 63.26 63.54 63.16 63.48 3,215,746 -0.01(-0.02%)
Jun 27, 2025 63.50 63.73 63.21 63.49 7,100,961 +0.43(+0.68%)
Jun 26, 2025 62.89 63.13 62.82 63.06 1,697,762 +0.65(+1.03%)
Jun 25, 2025 62.36 62.46 62.21 62.41 2,626,648 -0.34(-0.53%)
Jun 24, 2025 62.62 62.91 62.55 62.75 2,186,995 +0.61(+0.98%)
Jun 23, 2025 61.33 62.15 61.29 62.14 3,317,962 +0.47(+0.76%)
Jun 20, 2025 62.26 62.26 61.65 61.67 3,518,207 -0.47(-0.76%)
Jun 18, 2025 62.20 62.43 61.99 62.14 5,501,121 +0.21(+0.34%)
Jun 17, 2025 62.51 62.51 61.87 61.93 2,134,923 -0.81(-1.29%)
Jun 16, 2025 63.13 63.34 62.73 62.74 3,058,600 +0.24(+0.39%)
Jun 13, 2025 62.48 62.82 62.36 62.50 2,055,369 -0.77(-1.22%)
Jun 12, 2025 63.12 63.31 63.04 63.27 2,673,665 +0.52(+0.83%)
Jun 11, 2025 62.96 62.98 62.71 62.75 2,639,668 +0.03(+0.05%)
Jun 10, 2025 62.89 62.93 62.62 62.72 4,761,771 -0.04(-0.06%)
Jun 09, 2025 62.60 62.98 62.61 62.76 1,928,989 -0.01(-0.02%)
Jun 06, 2025 62.66 62.81 62.59 62.77 2,259,615 +0.21(+0.33%)
Jun 05, 2025 62.68 62.79 62.45 62.57 3,005,684 +0.11(+0.17%)
Jun 04, 2025 62.42 62.70 62.30 62.46 2,742,292 +0.11(+0.17%)
Jun 03, 2025 62.21 62.44 62.06 62.35 2,619,475 -0.56(-0.89%)
Jun 02, 2025 62.39 62.92 62.23 62.91 4,861,818 +0.63(+1.01%)
May 30, 2025 62.21 62.40 61.88 62.28 2,774,767 +0.07(+0.11%)
May 29, 2025 62.19 62.24 61.90 62.21 3,151,173 +0.38(+0.62%)
May 28, 2025 61.97 62.05 61.76 61.83 3,806,615 -0.78(-1.25%)
May 27, 2025 62.59 62.68 62.46 62.61 3,956,916 +0.61(+0.98%)
May 23, 2025 61.34 62.09 61.26 62.01 3,591,682 +0.21(+0.33%)
May 22, 2025 61.70 61.96 61.49 61.80 4,566,552 -0.10(-0.16%)
May 21, 2025 62.26 62.45 61.87 61.90 8,329,154 -0.23(-0.38%)
May 20, 2025 61.91 62.17 61.89 62.13 74,832,920 +0.49(+0.79%)
May 19, 2025 61.10 61.68 61.08 61.65 1,485,748 +0.57(+0.93%)
May 16, 2025 60.87 61.10 60.73 61.08 1,328,796 +0.12(+0.19%)
May 15, 2025 60.74 60.97 60.55 60.96 1,550,747 +0.65(+1.07%)
May 14, 2025 60.74 60.74 60.22 60.31 1,675,469 -0.14(-0.23%)
May 13, 2025 60.40 60.63 60.24 60.45 2,697,133 +0.02(+0.03%)
May 12, 2025 60.44 60.46 60.12 60.43 1,852,517 +0.02(+0.03%)
May 09, 2025 60.46 60.50 60.21 60.41 1,703,954 +0.46(+0.77%)
May 08, 2025 60.43 60.43 59.93 59.95 1,640,382 -0.28(-0.46%)
May 07, 2025 60.39 60.57 60.17 60.23 1,966,872 -0.28(-0.46%)
May 06, 2025 60.50 60.72 60.43 60.51 1,562,669 +0.10(+0.16%)
May 05, 2025 60.56 60.65 60.37 60.41 2,040,055 +0.14(+0.23%)
May 02, 2025 60.30 60.44 60.07 60.28 1,865,470 +0.89(+1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.