iShares MSCI EAFE Value ETF

EFV
🏛️ usa →
67.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 67.60 67.68 67.55 67.67 29.1K
09:31 67.61 67.64 67.61 67.64 0.4K
09:32 67.66 67.66 67.64 67.66 0.5K
09:33 67.66 67.66 67.64 67.66 1.5K
09:34 67.65 67.66 67.64 67.66 5.6K
09:35 67.65 67.67 67.65 67.67 2.1K
09:36 67.67 67.68 67.66 67.67 7.0K
09:37 67.66 67.67 67.66 67.67 1.4K
09:38 67.70 67.70 67.70 67.70 1.9K
09:39 67.70 67.70 67.68 67.68 0.7K
09:40 67.68 67.69 67.68 67.69 4.4K
09:41 67.70 67.71 67.70 67.71 2.1K
09:42 67.71 67.71 67.69 67.69 2.7K
09:43 67.69 67.69 67.67 67.69 1.4K
09:44 67.69 67.69 67.69 67.69 5.5K
09:45 67.72 67.72 67.71 67.72 3.1K
09:46 67.75 67.75 67.72 67.72 4.4K
09:47 67.72 67.74 67.72 67.74 1.6K
09:48 67.72 67.72 67.72 67.72 4.8K
09:49 67.73 67.73 67.73 67.72 5.2K
09:50 67.71 67.71 67.70 67.71 5.8K
09:51 67.72 67.72 67.70 67.70 1.4K
09:52 67.71 67.73 67.71 67.72 2.7K
09:53 67.71 67.71 67.70 67.70 4.6K
09:54 67.69 67.71 67.69 67.71 4.1K
09:55 67.71 67.73 67.71 67.73 9.6K
09:56 67.73 67.75 67.73 67.75 20.2K
09:57 67.75 67.77 67.75 67.77 2.4K
09:58 67.78 67.78 67.78 67.77 3.9K
09:59 67.76 67.76 67.75 67.76 6.8K
10:00 67.78 67.78 67.76 67.76 11.9K
10:01 67.74 67.75 67.74 67.75 3.8K
10:02 67.74 67.74 67.73 67.72 1.3K
10:03 67.69 67.69 67.67 67.67 6.0K
10:04 67.67 67.68 67.67 67.67 2.5K
10:05 67.66 67.69 67.66 67.70 5.0K
10:06 67.70 67.70 67.68 67.68 6.1K
10:07 67.66 67.67 67.66 67.67 110.5K
10:08 67.67 67.68 67.67 67.68 0.6K
10:09 67.69 67.71 67.69 67.69 6.2K
10:10 67.70 67.73 67.70 67.73 3.2K
10:11 67.74 67.74 67.73 67.73 2.2K
10:12 67.74 67.74 67.72 67.72 4.0K
10:13 67.72 67.73 67.72 67.72 2.6K
10:14 67.72 67.72 67.71 67.71 5.0K
10:15 67.71 67.71 67.70 67.71 2.4K
10:16 67.72 67.74 67.72 67.73 8.5K
10:17 67.73 67.73 67.70 67.70 4.1K
10:18 67.70 67.72 67.70 67.72 5.1K
10:19 67.71 67.72 67.71 67.72 4.8K
10:20 67.72 67.72 67.72 67.72 3.1K
10:21 67.70 67.70 67.68 67.68 6.9K
10:22 67.69 67.69 67.69 67.69 1.5K
10:23 67.69 67.70 67.69 67.70 9.1K
10:24 67.70 67.70 67.68 67.68 3.2K
10:25 67.68 67.68 67.67 67.67 3.2K
10:26 67.69 67.69 67.68 67.68 2.7K
10:27 67.68 67.69 67.68 67.68 2.8K
10:28 67.69 67.70 67.69 67.70 3.9K
10:29 67.69 67.69 67.68 67.69 35.8K
10:30 67.70 67.71 67.70 67.71 4.2K
10:31 67.70 67.70 67.69 67.69 1.4K
10:32 67.69 67.71 67.69 67.71 2.4K
10:33 67.72 67.72 67.71 67.71 5.0K
10:34 67.70 67.71 67.70 67.71 2.5K
10:35 67.71 67.71 67.70 67.70 11.0K
10:36 67.69 67.69 67.69 67.69 6.6K
10:37 67.70 67.70 67.70 67.70 4.1K
10:38 67.70 67.70 67.69 67.69 0.6K
10:39 67.69 67.69 67.69 67.69 1.8K
10:40 67.72 67.74 67.72 67.73 3.0K
10:41 67.73 67.73 67.73 67.72 0.4K
10:42 67.73 67.74 67.73 67.74 6.2K
10:43 67.74 67.76 67.74 67.75 2.5K
10:44 67.76 67.76 67.75 67.76 6.6K
10:45 67.75 67.75 67.75 67.75 3.0K
10:46 67.76 67.77 67.76 67.77 2.5K
10:47 67.75 67.75 67.74 67.75 1.8K
10:48 67.74 67.75 67.74 67.75 2.1K
10:49 67.75 67.76 67.75 67.76 2.3K
10:50 67.75 67.76 67.74 67.74 3.2K
10:51 67.74 67.74 67.73 67.73 64.7K
10:52 67.71 67.72 67.71 67.72 20.3K
10:53 67.73 67.73 67.73 67.72 3.1K
10:54 67.71 67.73 67.71 67.72 2.4K
10:55 67.72 67.73 67.72 67.73 5.1K
10:56 67.73 67.73 67.73 67.72 4.0K
10:57 67.72 67.72 67.72 67.72 1.7K
10:58 67.72 67.72 67.71 67.71 3.5K
10:59 67.70 67.70 67.70 67.70 0.8K
11:00 67.70 67.71 67.70 67.71 2.4K
11:01 67.71 67.71 67.71 67.71 2.2K
11:03 67.69 67.69 67.68 67.68 0.6K
11:04 67.68 67.68 67.67 67.67 3.4K
11:05 67.68 67.68 67.68 67.68 2.1K
11:06 67.68 67.68 67.68 67.68 0.8K
11:07 67.67 67.67 67.64 67.65 20.7K
11:08 67.65 67.65 67.63 67.63 4.5K
11:09 67.64 67.64 67.64 67.64 1.7K
11:10 67.64 67.64 67.62 67.63 32.0K
11:11 67.63 67.64 67.63 67.64 2.5K
11:12 67.64 67.64 67.64 67.64 1.3K
11:13 67.64 67.65 67.64 67.64 1.7K
11:14 67.63 67.63 67.63 67.63 2.7K
11:15 67.63 67.64 67.62 67.61 3.0K
11:16 67.62 67.62 67.62 67.62 0.6K
11:17 67.62 67.62 67.62 67.62 2.2K
11:18 67.62 67.63 67.62 67.63 1.2K
11:19 67.63 67.63 67.62 67.61 2.6K
11:21 67.61 67.61 67.61 67.61 0.7K
11:22 67.62 67.62 67.62 67.61 3.0K
11:23 67.63 67.64 67.63 67.64 1.5K
11:24 67.64 67.64 67.64 67.64 4.7K
11:25 67.64 67.64 67.63 67.63 1.2K
11:26 67.62 67.62 67.62 67.61 0.7K
11:27 67.61 67.61 67.60 67.60 3.4K
11:28 67.59 67.59 67.57 67.58 2.7K
11:29 67.58 67.58 67.58 67.58 1.3K
11:30 67.57 67.57 67.55 67.55 7.1K
11:31 67.55 67.55 67.55 67.55 1.0K
11:32 67.54 67.54 67.54 67.54 1.6K
11:33 67.53 67.53 67.53 67.53 1.9K
11:35 67.51 67.52 67.51 67.52 1.3K
11:36 67.53 67.53 67.53 67.53 1.0K
11:37 67.54 67.55 67.54 67.54 1.7K
11:38 67.54 67.55 67.54 67.55 10.0K
11:39 67.54 67.54 67.54 67.54 2.0K
11:41 67.55 67.55 67.54 67.54 2.3K
11:42 67.53 67.53 67.53 67.53 0.4K
11:43 67.52 67.53 67.52 67.53 3.5K
11:44 67.53 67.54 67.53 67.54 3.0K
11:45 67.54 67.55 67.54 67.55 1.5K
11:46 67.54 67.54 67.54 67.54 1.3K
11:47 67.53 67.55 67.53 67.55 1.7K
11:48 67.55 67.55 67.53 67.54 2.5K
11:49 67.55 67.55 67.54 67.55 2.6K
11:50 67.54 67.54 67.54 67.54 1.4K
11:51 67.54 67.54 67.52 67.52 13.2K
11:52 67.51 67.51 67.51 67.51 3.4K
11:53 67.52 67.52 67.52 67.52 1.2K
11:54 67.51 67.52 67.51 67.52 2.5K
11:55 67.52 67.53 67.52 67.53 3.4K
11:56 67.53 67.54 67.53 67.54 6.3K
11:57 67.54 67.54 67.53 67.54 5.9K
11:58 67.55 67.55 67.54 67.55 2.3K
11:59 67.55 67.55 67.55 67.55 0.4K
12:00 67.55 67.56 67.55 67.56 8.0K
12:01 67.55 67.55 67.55 67.55 1.8K
12:02 67.53 67.53 67.53 67.53 3.8K
12:03 67.53 67.55 67.53 67.54 7.2K
12:04 67.54 67.54 67.54 67.54 0.3K
12:05 67.54 67.54 67.54 67.54 1.6K
12:06 67.54 67.54 67.53 67.53 3.2K
12:07 67.53 67.53 67.52 67.52 11.9K
12:08 67.52 67.53 67.52 67.53 3.3K
12:09 67.52 67.52 67.52 67.52 0.5K
12:10 67.53 67.53 67.53 67.53 5.9K
12:11 67.54 67.54 67.54 67.54 2.8K
12:12 67.55 67.55 67.55 67.54 3.2K
12:13 67.53 67.54 67.53 67.54 7.3K
12:14 67.54 67.54 67.54 67.54 2.7K
12:15 67.54 67.55 67.54 67.55 2.9K
12:16 67.55 67.55 67.54 67.54 2.5K
12:17 67.56 67.56 67.56 67.56 0.6K
12:18 67.56 67.56 67.56 67.56 3.7K
12:19 67.56 67.58 67.56 67.58 1.3K
12:20 67.59 67.59 67.59 67.59 2.4K
12:21 67.60 67.61 67.59 67.61 6.2K
12:22 67.61 67.61 67.60 67.60 35.6K
12:23 67.59 67.60 67.59 67.60 6.7K
12:24 67.60 67.60 67.60 67.60 0.7K
12:25 67.60 67.60 67.59 67.58 11.6K
12:26 67.59 67.59 67.59 67.59 7.2K
12:27 67.60 67.61 67.60 67.60 2.6K
12:28 67.59 67.59 67.59 67.58 0.9K
12:29 67.59 67.59 67.59 67.59 1.7K
12:30 67.60 67.60 67.59 67.59 8.6K
12:31 67.59 67.59 67.59 67.58 0.9K
12:32 67.59 67.59 67.59 67.58 2.5K
12:33 67.60 67.60 67.60 67.60 0.7K
12:34 67.61 67.61 67.61 67.61 19.2K
12:35 67.55 67.57 67.55 67.56 21.8K
12:36 67.55 67.55 67.50 67.53 4.7K
12:37 67.53 67.55 67.53 67.55 3.4K
12:38 67.56 67.58 67.56 67.58 2.4K
12:39 67.60 67.60 67.59 67.58 6.9K
12:40 67.57 67.57 67.57 67.57 5.2K
12:41 67.59 67.59 67.58 67.58 3.5K
12:42 67.59 67.60 67.59 67.60 3.1K
12:43 67.59 67.59 67.58 67.57 4.3K
12:44 67.56 67.57 67.56 67.57 3.1K
12:45 67.58 67.59 67.58 67.59 2.1K
12:46 67.60 67.60 67.60 67.60 0.8K
12:47 67.61 67.61 67.61 67.61 0.4K
12:48 67.62 67.62 67.62 67.62 0.8K
12:49 67.62 67.63 67.61 67.61 9.3K
12:50 67.60 67.62 67.60 67.61 24.7K
12:51 67.61 67.62 67.61 67.62 3.9K
12:52 67.63 67.63 67.63 67.63 2.6K
12:53 67.62 67.62 67.62 67.62 2.5K
12:54 67.63 67.63 67.63 67.63 0.6K
12:55 67.62 67.62 67.59 67.58 10.6K
12:56 67.58 67.59 67.58 67.58 36.6K
12:57 67.59 67.59 67.59 67.59 0.9K
12:58 67.60 67.60 67.59 67.58 4.7K
12:59 67.59 67.59 67.58 67.58 1.8K
13:00 67.58 67.58 67.58 67.58 17.9K
13:01 67.58 67.59 67.58 67.58 4.0K
13:02 67.58 67.58 67.58 67.58 13.8K
13:03 67.57 67.59 67.57 67.58 3.3K
13:04 67.58 67.58 67.58 67.58 2.1K
13:05 67.58 67.59 67.57 67.57 5.1K
13:06 67.58 67.58 67.58 67.58 8.5K
13:07 67.57 67.57 67.57 67.57 0.4K
13:08 67.59 67.59 67.58 67.58 1.4K
13:09 67.59 67.60 67.59 67.60 0.7K
13:10 67.59 67.59 67.59 67.58 1.3K
13:11 67.58 67.58 67.57 67.57 8.6K
13:12 67.57 67.60 67.57 67.60 2.1K
13:13 67.59 67.60 67.58 67.58 5.0K
13:14 67.58 67.58 67.58 67.58 0.5K
13:15 67.58 67.58 67.57 67.58 2.7K
13:16 67.57 67.57 67.57 67.57 0.6K
13:17 67.56 67.58 67.56 67.58 2.8K
13:18 67.57 67.58 67.57 67.57 7.0K
13:19 67.57 67.57 67.56 67.57 1.8K
13:20 67.56 67.56 67.54 67.54 16.6K
13:21 67.55 67.56 67.55 67.56 6.7K
13:22 67.57 67.58 67.57 67.58 1.1K
13:23 67.58 67.59 67.58 67.58 4.1K
13:24 67.59 67.59 67.57 67.57 7.0K
13:25 67.58 67.58 67.57 67.57 4.7K
13:26 67.56 67.57 67.56 67.56 5.1K
13:27 67.56 67.56 67.55 67.55 1.1K
13:28 67.56 67.56 67.54 67.54 4.1K
13:29 67.54 67.55 67.54 67.55 0.9K
13:30 67.53 67.54 67.53 67.53 2.2K
13:31 67.54 67.54 67.52 67.54 6.4K
13:32 67.53 67.55 67.53 67.54 5.2K
13:33 67.53 67.54 67.53 67.53 2.9K
13:34 67.53 67.53 67.52 67.52 46.2K
13:35 67.51 67.51 67.50 67.50 1.9K
13:36 67.50 67.51 67.48 67.50 17.2K
13:37 67.50 67.50 67.49 67.49 4.5K
13:38 67.52 67.52 67.52 67.52 1.1K
13:39 67.50 67.50 67.48 67.48 1.9K
13:40 67.49 67.49 67.47 67.47 47.4K
13:41 67.46 67.47 67.44 67.44 11.5K
13:42 67.45 67.48 67.45 67.46 22.2K
13:43 67.47 67.47 67.47 67.47 1.9K
13:44 67.48 67.48 67.46 67.46 1.5K
13:45 67.45 67.47 67.45 67.46 7.8K
13:46 67.46 67.47 67.44 67.44 3.5K
13:47 67.46 67.47 67.45 67.47 12.0K
13:48 67.47 67.47 67.46 67.46 2.4K
13:49 67.50 67.50 67.50 67.50 2.5K
13:50 67.49 67.50 67.49 67.50 1.4K
13:51 67.49 67.49 67.48 67.49 3.7K
13:52 67.47 67.47 67.47 67.47 12.5K
13:53 67.48 67.48 67.48 67.48 2.4K
13:54 67.48 67.48 67.48 67.47 1.7K
13:55 67.48 67.48 67.48 67.47 3.6K
13:56 67.48 67.48 67.48 67.47 0.6K
13:57 67.46 67.46 67.46 67.46 2.2K
13:58 67.47 67.48 67.47 67.47 33.5K
13:59 67.46 67.47 67.46 67.46 1.9K
14:00 67.46 67.46 67.45 67.45 8.7K
14:01 67.45 67.45 67.45 67.45 6.9K
14:02 67.46 67.46 67.46 67.46 1.7K
14:03 67.46 67.46 67.46 67.46 0.4K
14:04 67.46 67.46 67.45 67.46 4.1K
14:05 67.46 67.46 67.45 67.45 5.8K
14:06 67.46 67.48 67.46 67.47 6.1K
14:07 67.46 67.47 67.46 67.48 0.9K
14:08 67.48 67.48 67.48 67.47 129.8K
14:09 67.47 67.47 67.46 67.46 8.8K
14:10 67.46 67.47 67.46 67.46 4.6K
14:11 67.48 67.48 67.46 67.46 25.6K
14:12 67.47 67.47 67.47 67.47 2.4K
14:13 67.47 67.47 67.45 67.47 10.5K
14:14 67.47 67.47 67.47 67.47 1.6K
14:15 67.46 67.47 67.45 67.45 3.3K
14:16 67.46 67.46 67.45 67.45 37.5K
14:17 67.45 67.46 67.45 67.45 14.3K
14:18 67.46 67.47 67.46 67.47 13.9K
14:19 67.46 67.46 67.45 67.45 11.2K
14:20 67.45 67.46 67.45 67.46 8.2K
14:21 67.44 67.44 67.43 67.43 9.7K
14:22 67.43 67.44 67.43 67.44 6.2K
14:23 67.44 67.44 67.43 67.43 11.5K
14:24 67.43 67.44 67.43 67.44 4.1K
14:25 67.44 67.46 67.44 67.46 10.9K
14:26 67.46 67.47 67.46 67.47 11.5K
14:27 67.46 67.46 67.46 67.46 5.8K
14:28 67.46 67.46 67.46 67.46 0.1K
14:29 67.47 67.47 67.47 67.47 3.1K
14:30 67.46 67.47 67.46 67.48 9.1K
14:31 67.48 67.49 67.48 67.49 9.1K
14:32 67.49 67.50 67.49 67.49 14.7K
14:33 67.50 67.50 67.49 67.50 2.6K
14:34 67.50 67.50 67.50 67.50 3.6K
14:35 67.49 67.50 67.49 67.50 8.0K
14:36 67.51 67.51 67.50 67.51 11.8K
14:37 67.50 67.51 67.48 67.49 11.5K
14:38 67.49 67.50 67.49 67.50 4.3K
14:39 67.49 67.49 67.48 67.48 18.9K
14:40 67.48 67.49 67.48 67.48 12.9K
14:41 67.49 67.49 67.48 67.49 5.1K
14:42 67.49 67.49 67.49 67.49 5.1K
14:43 67.49 67.50 67.49 67.49 2.4K
14:44 67.50 67.50 67.50 67.50 12.1K
14:45 67.50 67.51 67.49 67.50 6.5K
14:46 67.51 67.51 67.50 67.51 3.2K
14:47 67.51 67.51 67.50 67.51 7.0K
14:48 67.51 67.51 67.50 67.50 6.2K
14:49 67.48 67.49 67.48 67.48 7.3K
14:50 67.48 67.48 67.48 67.47 9.0K
14:51 67.47 67.48 67.46 67.47 7.5K
14:52 67.47 67.47 67.47 67.47 0.7K
14:53 67.46 67.46 67.46 67.46 1.5K
14:54 67.46 67.46 67.46 67.46 3.8K
14:55 67.46 67.46 67.44 67.45 19.0K
14:56 67.45 67.45 67.45 67.44 1.2K
14:57 67.44 67.44 67.42 67.43 8.0K
14:58 67.43 67.44 67.43 67.44 5.3K
14:59 67.43 67.43 67.43 67.43 9.1K
15:00 67.44 67.46 67.44 67.46 2.5K
15:01 67.47 67.47 67.46 67.46 3.7K
15:02 67.45 67.46 67.45 67.44 1.2K
15:04 67.43 67.43 67.43 67.43 1.8K
15:05 67.43 67.43 67.43 67.43 1.5K
15:06 67.43 67.43 67.42 67.43 2.7K
15:07 67.43 67.43 67.42 67.42 3.7K
15:08 67.41 67.41 67.41 67.41 1.7K
15:09 67.39 67.40 67.38 67.39 4.2K
15:10 67.38 67.38 67.38 67.38 0.9K
15:11 67.38 67.39 67.37 67.38 84.2K
15:12 67.38 67.39 67.38 67.39 4.2K
15:13 67.39 67.40 67.39 67.40 3.1K
15:14 67.39 67.39 67.38 67.38 5.9K
15:15 67.39 67.39 67.37 67.37 10.5K
15:16 67.38 67.39 67.38 67.38 9.2K
15:17 67.39 67.39 67.38 67.39 2.1K
15:18 67.39 67.39 67.39 67.39 4.5K
15:19 67.39 67.40 67.39 67.39 10.7K
15:20 67.40 67.40 67.39 67.39 7.0K
15:21 67.38 67.38 67.36 67.36 3.3K
15:22 67.38 67.39 67.38 67.39 6.3K
15:23 67.39 67.39 67.38 67.38 8.6K
15:24 67.39 67.40 67.39 67.39 3.5K
15:25 67.39 67.40 67.39 67.39 11.5K
15:26 67.41 67.41 67.40 67.40 3.4K
15:27 67.40 67.40 67.39 67.40 4.1K
15:28 67.40 67.41 67.40 67.40 4.0K
15:29 67.40 67.41 67.40 67.41 0.7K
15:30 67.40 67.40 67.39 67.39 4.0K
15:31 67.40 67.40 67.39 67.39 4.2K
15:32 67.39 67.41 67.39 67.40 1.8K
15:33 67.41 67.42 67.41 67.42 3.1K
15:34 67.42 67.42 67.41 67.41 4.4K
15:35 67.42 67.42 67.41 67.40 6.1K
15:36 67.41 67.41 67.41 67.41 4.4K
15:37 67.41 67.41 67.41 67.41 1.6K
15:38 67.40 67.40 67.40 67.40 0.5K
15:39 67.41 67.43 67.40 67.43 20.5K
15:40 67.43 67.43 67.43 67.43 3.8K
15:41 67.44 67.44 67.43 67.43 6.5K
15:42 67.43 67.44 67.43 67.45 10.1K
15:43 67.44 67.44 67.43 67.44 8.2K
15:44 67.44 67.44 67.44 67.44 1.3K
15:45 67.44 67.45 67.44 67.45 13.1K
15:46 67.44 67.45 67.44 67.45 1.9K
15:47 67.43 67.43 67.42 67.43 3.9K
15:48 67.43 67.43 67.43 67.43 3.8K
15:49 67.43 67.43 67.43 67.43 0.6K
15:50 67.42 67.44 67.42 67.43 9.2K
15:51 67.44 67.46 67.44 67.46 28.2K
15:52 67.46 67.46 67.45 67.44 17.3K
15:53 67.45 67.47 67.45 67.45 21.1K
15:54 67.46 67.46 67.44 67.44 11.3K
15:55 67.44 67.44 67.44 67.44 19.1K
15:56 67.45 67.45 67.45 67.44 8.0K
15:57 67.45 67.45 67.45 67.45 11.2K
15:58 67.45 67.45 67.45 67.44 6.4K
15:59 67.45 67.45 67.44 67.44 19.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available