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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.99 46.19 45.81 45.88 2.6M
2022-12-29 46.02 46.31 46.00 46.19 2.5M
2022-12-28 46.19 46.33 45.62 45.62 2.8M
2022-12-27 46.01 46.24 45.84 46.15 3.2M
2022-12-23 45.77 46.05 45.67 46.01 2.8M
2022-12-22 45.86 45.94 45.33 45.76 2.7M
2022-12-21 45.82 46.12 45.77 46.03 3.7M
2022-12-20 45.33 45.68 45.31 45.50 2.7M
2022-12-19 45.32 45.38 44.95 45.05 2.9M
2022-12-16 44.91 45.18 44.79 45.05 3.8M
2022-12-15 45.98 46.00 45.24 45.38 4.8M
2022-12-14 46.45 46.74 46.09 46.47 4.7M
2022-12-13 46.96 47.04 46.30 46.45 3.2M
2022-12-12 46.21 46.34 46.06 46.34 2.2M
2022-12-09 46.24 46.91 46.22 46.30 3.3M
2022-12-08 46.09 46.29 45.95 46.18 2.2M
2022-12-07 46.25 46.33 45.95 46.11 4.8M
2022-12-06 46.26 46.44 45.85 46.13 2.9M
2022-12-05 46.60 46.78 46.04 46.18 3.0M
2022-12-02 46.35 46.82 46.29 46.70 1.7M
2022-12-01 46.93 46.99 46.49 46.73 2.9M
2022-11-30 46.05 46.61 45.64 46.49 3.5M
2022-11-29 45.66 46.07 45.66 45.87 2.8M
2022-11-28 45.82 45.95 45.41 45.47 2.9M
2022-11-25 45.92 46.18 45.91 46.10 0.9M
2022-11-23 45.49 45.83 45.41 45.81 2.4M
2022-11-22 45.03 45.41 45.03 45.38 8.7M
2022-11-21 44.64 44.73 44.41 44.69 2.3M
2022-11-18 45.00 45.07 44.80 45.00 2.0M
2022-11-17 44.17 44.84 44.17 44.82 3.9M
2022-11-16 44.95 45.04 44.62 44.82 7.7M
2022-11-15 45.24 45.44 44.43 44.82 8.4M
2022-11-14 44.61 44.94 44.54 44.59 4.0M
2022-11-11 44.65 45.02 44.40 44.89 3.4M
2022-11-10 43.90 44.25 43.57 44.18 8.1M
2022-11-09 42.62 42.90 42.30 42.30 3.1M
2022-11-08 42.73 43.19 42.55 43.00 6.4M
2022-11-07 42.66 42.79 42.49 42.62 4.2M
2022-11-04 42.00 42.52 41.85 42.50 4.0M
2022-11-03 40.65 41.04 40.55 40.89 5.9M
2022-11-02 41.74 42.21 41.10 41.10 7.7M
2022-11-01 42.21 42.21 41.53 41.72 4.0M
2022-10-31 41.29 41.43 41.13 41.29 6.8M
2022-10-28 41.34 41.67 41.18 41.67 2.6M
2022-10-27 41.46 41.77 41.29 41.30 4.4M
2022-10-26 41.18 41.71 41.14 41.49 3.6M
2022-10-25 40.64 41.13 40.58 41.11 3.8M
2022-10-24 40.27 40.59 40.13 40.42 3.8M
2022-10-21 39.26 40.41 39.19 40.38 5.0M
2022-10-20 39.90 40.19 38.94 39.65 15.5M
2022-10-19 39.72 39.89 39.43 39.67 3.0M
2022-10-18 40.35 40.35 39.71 40.02 3.0M
2022-10-17 39.81 40.01 39.77 39.81 2.7M
2022-10-14 39.66 39.81 38.89 38.94 3.2M
2022-10-13 38.18 39.70 38.08 39.55 5.9M
2022-10-12 38.47 38.73 38.39 38.50 4.1M
2022-10-11 38.94 39.32 38.59 38.67 4.1M
2022-10-10 39.37 39.39 38.93 39.14 2.6M
2022-10-07 39.56 39.67 39.13 39.27 2.9M
2022-10-06 39.91 40.04 39.62 39.69 3.8M
2022-10-05 40.38 40.66 39.99 40.45 3.0M
2022-10-04 40.43 41.04 40.35 41.00 3.8M
2022-10-03 39.19 39.67 39.01 39.49 6.5M
2022-09-30 38.69 39.11 38.53 38.53 5.2M
2022-09-29 38.64 38.87 38.26 38.84 4.0M
2022-09-28 38.37 39.33 38.17 39.22 6.3M
2022-09-27 39.03 39.05 38.24 38.45 6.9M
2022-09-26 39.19 39.27 38.51 38.72 12.6M
2022-09-23 40.06 40.06 39.22 39.52 5.5M
2022-09-22 41.28 41.39 40.90 41.05 3.0M
2022-09-21 41.46 41.77 40.94 40.94 5.1M
2022-09-20 41.71 41.90 41.31 41.53 3.8M
2022-09-19 41.50 42.20 41.49 42.19 2.9M
2022-09-16 41.91 42.15 41.79 42.03 3.8M
2022-09-15 42.18 42.47 42.08 42.17 3.7M
2022-09-14 42.26 42.47 42.10 42.34 1.8M
2022-09-13 42.75 43.00 42.13 42.15 1.8M
2022-09-12 43.36 43.68 43.35 43.45 1.9M
2022-09-09 42.99 42.99 42.54 42.79 2.3M
2022-09-08 41.16 41.81 41.16 41.79 2.7M
2022-09-07 41.05 41.69 41.02 41.68 2.6M
2022-09-06 41.95 41.95 41.38 41.48 3.6M
2022-09-02 42.10 42.48 41.51 41.64 2.0M
2022-09-01 41.70 41.78 41.34 41.74 2.5M
2022-08-31 42.52 42.66 42.27 42.28 1.9M
2022-08-30 43.19 43.25 42.51 42.58 2.9M
2022-08-29 42.73 43.13 42.66 42.97 2.0M
2022-08-26 43.87 44.00 42.89 42.93 1.5M
2022-08-25 43.45 43.83 43.41 43.83 2.2M
2022-08-24 43.18 43.57 43.15 43.41 1.3M
2022-08-23 43.26 43.75 43.26 43.49 2.6M
2022-08-22 43.48 43.48 43.18 43.28 2.5M
2022-08-19 44.07 44.07 43.78 43.88 1.3M
2022-08-18 44.61 44.61 44.32 44.45 1.4M
2022-08-17 44.54 44.81 44.36 44.58 2.0M
2022-08-16 44.75 45.07 44.69 45.04 3.3M
2022-08-15 44.83 44.84 44.59 44.79 2.4M
2022-08-12 45.06 45.25 44.87 45.24 1.6M
2022-08-11 45.06 45.19 44.89 44.96 2.1M
2022-08-10 45.01 45.11 44.78 44.93 2.3M
2022-08-09 44.15 44.31 44.03 44.11 2.3M
2022-08-08 44.35 44.48 44.12 44.16 2.1M
2022-08-05 43.68 44.06 43.61 43.98 2.3M
2022-08-04 43.99 44.11 43.90 44.00 2.1M
2022-08-03 44.03 44.05 43.71 43.98 3.9M
2022-08-02 44.12 44.25 43.74 43.75 2.1M
2022-08-01 44.51 44.58 44.20 44.37 3.4M
2022-07-29 43.90 44.34 43.75 44.33 2.5M
2022-07-28 43.66 43.84 43.31 43.77 2.4M
2022-07-27 43.23 43.78 43.06 43.67 4.7M
2022-07-26 42.98 43.12 42.84 42.85 2.5M
2022-07-25 43.43 43.43 43.11 43.31 4.2M
2022-07-22 43.03 43.43 42.68 42.84 5.9M
2022-07-21 42.48 42.99 42.34 42.95 28.3M
2022-07-20 43.07 43.16 42.63 42.84 4.2M
2022-07-19 43.02 43.32 42.89 43.28 2.5M
2022-07-18 42.55 42.68 42.11 42.19 3.4M
2022-07-15 41.61 41.89 41.32 41.86 3.8M
2022-07-14 41.07 41.23 40.66 41.21 2.9M
2022-07-13 41.86 42.25 41.56 42.05 3.5M
2022-07-12 42.00 42.48 41.93 42.18 2.2M
2022-07-11 42.38 42.45 42.17 42.23 2.7M
2022-07-08 42.88 43.03 42.59 42.89 1.8M
2022-07-07 42.57 42.78 42.52 42.73 2.5M
2022-07-06 41.96 42.13 41.63 42.07 3.5M
2022-07-05 42.03 42.29 41.68 42.28 3.1M
2022-07-01 42.87 43.54 42.65 43.54 2.2M
2022-06-30 42.96 43.52 42.81 43.40 3.7M
2022-06-29 44.15 44.22 43.82 43.83 2.5M
2022-06-28 44.55 44.85 44.15 44.18 3.8M
2022-06-27 44.18 44.50 44.12 44.21 3.8M
2022-06-24 43.75 44.33 43.66 44.33 3.5M
2022-06-23 43.54 43.57 42.92 43.33 3.7M
2022-06-22 43.62 44.06 43.39 43.74 4.8M
2022-06-21 44.25 44.35 44.09 44.23 7.4M
2022-06-17 43.86 43.86 43.17 43.38 3.9M
2022-06-16 43.76 44.14 43.48 43.83 3.7M
2022-06-15 44.53 44.90 43.87 44.72 5.8M
2022-06-14 44.26 44.45 43.49 43.86 4.8M
2022-06-13 44.57 44.69 44.08 44.26 5.3M
2022-06-10 45.77 45.79 45.41 45.56 4.2M
2022-06-09 47.35 47.49 46.70 46.70 2.9M
2022-06-08 49.21 49.37 48.96 49.03 2.9M
2022-06-07 49.17 49.81 49.10 49.81 4.9M
2022-06-06 49.86 49.89 49.43 49.53 1.9M
2022-06-03 49.43 49.46 49.19 49.33 3.0M
2022-06-02 49.55 49.93 49.21 49.93 2.9M
2022-06-01 49.76 49.76 48.87 49.17 2.7M
2022-05-31 49.55 49.67 49.29 49.42 3.8M
2022-05-27 49.75 49.91 49.67 49.90 2.0M
2022-05-26 49.26 49.64 49.24 49.56 2.5M
2022-05-25 48.67 49.28 48.67 49.08 3.0M
2022-05-24 48.70 49.13 48.58 49.03 4.0M
2022-05-23 48.47 48.98 48.47 48.84 4.2M
2022-05-20 48.15 48.21 47.41 47.97 3.6M
2022-05-19 47.15 47.87 47.12 47.64 5.0M
2022-05-18 47.90 47.93 47.14 47.20 7.9M
2022-05-17 47.99 48.15 47.79 48.13 3.2M
2022-05-16 47.01 47.45 46.84 47.26 3.1M
2022-05-13 46.60 47.06 46.48 47.02 3.0M
2022-05-12 45.88 46.29 45.63 45.98 4.2M
2022-05-11 46.56 47.05 46.05 46.11 4.4M
2022-05-10 46.78 46.99 45.97 46.31 5.0M
2022-05-09 46.61 46.63 46.01 46.15 4.9M
2022-05-06 47.46 47.53 47.04 47.33 5.0M
2022-05-05 48.28 48.28 47.12 47.56 5.3M
2022-05-04 48.21 48.95 47.66 48.85 3.5M
2022-05-03 47.88 48.22 47.86 48.07 3.3M
2022-05-02 47.62 47.65 46.97 47.45 4.4M
2022-04-29 48.27 48.51 47.54 47.61 3.2M
2022-04-28 47.84 48.16 47.38 48.09 3.2M
2022-04-27 47.50 47.72 47.22 47.48 7.4M
2022-04-26 48.04 48.14 47.28 47.28 4.3M
2022-04-25 48.23 48.53 47.75 48.45 3.9M
2022-04-22 49.59 49.59 48.77 48.82 2.8M
2022-04-21 50.59 50.75 49.64 49.73 6.2M
2022-04-20 50.17 50.39 50.12 50.26 2.4M
2022-04-19 49.50 49.88 49.46 49.87 2.5M
2022-04-18 49.69 49.98 49.54 49.66 2.2M
2022-04-14 50.03 50.04 49.72 49.79 2.3M
2022-04-13 49.40 49.89 49.35 49.89 2.9M
2022-04-12 49.77 49.83 49.28 49.37 3.7M
2022-04-11 50.09 50.09 49.65 49.68 2.6M
2022-04-08 49.69 50.11 49.64 49.96 2.9M
2022-04-07 49.82 49.87 49.28 49.75 4.8M
2022-04-06 49.64 49.93 49.42 49.67 3.6M
2022-04-05 50.27 50.54 49.94 50.06 3.1M
2022-04-04 50.58 50.72 50.41 50.66 4.6M
2022-04-01 50.66 50.78 50.40 50.78 3.3M
2022-03-31 50.70 50.87 50.19 50.26 3.6M
2022-03-30 51.06 51.24 50.72 51.04 4.5M
2022-03-29 51.21 51.22 50.68 51.05 5.2M
2022-03-28 50.23 50.23 49.87 50.18 3.9M
2022-03-25 50.18 50.44 50.10 50.42 2.2M
2022-03-24 50.08 50.28 49.94 50.21 2.8M
2022-03-23 49.89 50.10 49.83 49.87 4.1M
2022-03-22 50.39 50.54 50.21 50.41 4.1M
2022-03-21 50.00 50.12 49.66 49.83 4.2M
2022-03-18 49.27 49.97 49.16 49.93 4.5M
2022-03-17 49.05 49.80 49.05 49.71 3.8M
2022-03-16 48.79 49.39 48.01 49.37 4.6M
2022-03-15 47.87 48.14 47.57 48.06 5.6M
2022-03-14 47.85 48.15 47.54 47.72 7.1M
2022-03-11 47.85 47.99 47.08 47.16 16.9M
2022-03-10 47.35 47.82 47.26 47.47 4.7M
2022-03-09 47.80 48.30 47.37 47.95 7.4M
2022-03-08 46.35 46.98 45.73 46.16 9.0M
2022-03-07 46.81 46.86 45.47 45.64 9.7M
2022-03-04 47.16 47.25 46.64 47.09 7.6M
2022-03-03 49.16 49.26 48.34 48.56 7.2M
2022-03-02 49.19 49.56 49.03 49.46 6.9M
2022-03-01 49.65 49.83 48.44 48.74 7.7M
2022-02-28 49.97 50.53 49.70 49.95 5.2M
2022-02-25 50.31 51.20 50.31 51.13 4.4M
2022-02-24 49.04 49.70 48.62 49.63 10.7M
2022-02-23 52.01 52.01 51.10 51.18 4.2M
2022-02-22 51.58 51.84 51.15 51.42 4.6M
2022-02-18 52.33 52.47 52.00 52.19 2.9M
2022-02-17 52.56 52.65 52.27 52.37 2.8M
2022-02-16 52.48 53.10 52.48 53.00 3.9M
2022-02-15 52.53 52.76 52.34 52.74 3.1M
2022-02-14 52.24 52.27 51.77 52.10 5.6M
2022-02-11 53.00 53.29 52.37 52.54 7.3M
2022-02-10 52.94 53.64 52.88 53.03 5.0M
2022-02-09 53.24 53.42 53.24 53.35 3.5M
2022-02-08 52.60 52.92 52.47 52.88 3.6M
2022-02-07 52.21 52.62 52.20 52.40 4.0M
2022-02-04 51.73 52.32 51.73 52.10 6.9M
2022-02-03 52.29 52.42 52.08 52.15 4.5M
2022-02-02 52.29 52.41 52.06 52.30 4.1M
2022-02-01 51.76 51.99 51.52 51.97 5.6M
2022-01-31 50.93 51.47 50.78 51.44 4.6M
2022-01-28 50.63 51.05 50.37 51.04 6.8M
2022-01-27 51.34 51.72 50.85 51.07 8.4M
2022-01-26 51.74 51.80 50.80 51.09 5.1M
2022-01-25 50.68 51.49 50.32 51.25 5.2M
2022-01-24 50.66 51.01 49.87 51.01 8.8M
2022-01-21 51.95 52.05 51.52 51.56 5.8M
2022-01-20 52.56 52.83 52.10 52.14 6.1M
2022-01-19 52.85 52.97 52.58 52.67 4.7M
2022-01-18 52.78 52.94 51.72 52.80 7.1M
2022-01-14 53.02 53.36 53.01 53.33 4.5M
2022-01-13 53.31 53.51 53.09 53.18 3.9M
2022-01-12 52.81 53.09 52.68 53.07 5.4M
2022-01-11 51.97 52.51 51.84 52.48 4.1M
2022-01-10 51.70 51.92 51.49 51.92 4.1M
2022-01-07 51.66 52.07 51.58 52.04 5.0M
2022-01-06 51.67 51.76 51.44 51.56 3.5M
2022-01-05 51.86 52.02 51.36 51.39 3.4M
2022-01-04 51.31 51.69 51.31 51.51 1.9M
2022-01-03 50.80 50.90 50.61 50.84 5.0M