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
2025-09-26 67.18 67.52 67.18 67.50 1.8M
2025-09-25 66.83 66.91 66.52 66.81 1.8M
2025-09-24 67.15 67.36 67.05 67.11 2.0M
2025-09-23 67.60 67.78 67.36 67.44 2.6M
2025-09-22 67.22 67.52 67.11 67.48 4.2M
2025-09-19 67.32 67.45 67.18 67.27 3.1M
2025-09-18 67.40 67.54 67.09 67.45 4.5M
2025-09-17 67.68 68.18 67.35 67.58 5.6M
2025-09-16 67.95 68.00 67.66 67.86 49.0M
2025-09-15 68.02 68.21 67.97 68.17 1.1M
2025-09-12 67.78 67.91 67.66 67.82 1.4M
2025-09-11 67.69 68.18 67.55 68.18 1.3M
2025-09-10 67.58 67.69 67.44 67.46 1.3M
2025-09-09 67.36 67.57 67.23 67.44 1.5M
2025-09-08 67.53 67.64 67.25 67.64 2.5M
2025-09-05 67.34 67.50 66.91 67.12 1.5M
2025-09-04 66.65 66.90 66.54 66.90 1.4M
2025-09-03 66.22 66.41 66.14 66.33 2.1M
2025-09-02 66.14 66.58 66.00 66.43 1.5M
2025-08-29 66.88 67.09 66.75 66.96 2.2M
2025-08-28 67.21 67.31 67.00 67.22 1.4M
2025-08-27 66.62 67.04 66.37 66.98 1.5M
2025-08-26 67.19 67.32 67.04 67.28 1.7M
2025-08-25 68.06 68.15 67.42 67.42 1.5M
2025-08-22 67.72 68.54 67.62 68.42 1.5M
2025-08-21 67.43 67.54 67.28 67.40 1.3M
2025-08-20 67.60 67.75 67.56 67.72 5.4M
2025-08-19 67.47 67.59 67.26 67.29 3.9M
2025-08-18 67.09 67.11 66.86 67.08 2.8M
2025-08-15 67.40 67.54 67.35 67.45 1.7M
2025-08-14 66.71 67.00 66.61 66.98 1.8M
2025-08-13 66.59 66.91 66.57 66.87 2.1M
2025-08-12 66.04 66.52 65.95 66.48 1.8M
2025-08-11 65.57 65.75 65.44 65.66 1.5M
2025-08-08 65.54 65.85 65.48 65.74 2.2M
2025-08-07 65.37 65.39 64.98 65.23 2.3M
2025-08-06 64.63 64.77 64.54 64.68 2.1M
2025-08-05 64.15 64.26 63.93 64.13 5.3M
2025-08-04 63.89 64.07 63.84 64.06 1.9M
2025-08-01 63.27 63.40 62.89 63.26 2.2M
2025-07-31 63.49 63.63 63.22 63.33 3.2M
2025-07-30 64.01 64.16 63.53 63.73 1.9M
2025-07-29 64.30 64.38 64.10 64.30 1.7M
2025-07-28 64.52 64.58 64.03 64.20 1.4M
2025-07-25 64.91 65.30 64.81 65.30 2.4M
2025-07-24 65.51 65.67 65.35 65.36 1.6M
2025-07-23 65.03 65.89 64.95 65.87 2.0M
2025-07-22 63.77 64.19 63.69 64.17 2.1M
2025-07-21 63.51 63.89 63.38 63.60 2.3M
2025-07-18 63.42 63.47 63.02 63.10 3.3M
2025-07-17 62.88 63.22 62.82 63.17 1.5M
2025-07-16 62.82 63.19 62.69 63.14 2.8M
2025-07-15 63.47 63.47 62.78 62.79 2.4M
2025-07-14 63.46 63.68 63.39 63.63 1.8M
2025-07-11 63.68 63.75 63.51 63.64 1.7M
2025-07-10 63.95 64.22 63.87 64.17 1.4M
2025-07-09 64.02 64.21 63.85 64.19 1.4M
2025-07-08 63.19 63.66 63.11 63.56 3.3M
2025-07-07 63.41 63.54 62.94 63.12 2.6M
2025-07-03 63.95 64.09 63.87 63.95 1.4M
2025-07-02 63.55 63.91 63.37 63.89 2.4M
2025-07-01 63.37 63.71 63.32 63.60 2.3M
2025-06-30 63.26 63.54 63.16 63.48 3.2M
2025-06-27 63.50 63.73 63.21 63.49 7.1M
2025-06-26 62.89 63.13 62.82 63.06 1.7M
2025-06-25 62.36 62.46 62.21 62.42 2.6M
2025-06-24 62.62 62.92 62.55 62.75 2.2M
2025-06-23 61.33 62.15 61.29 62.14 3.3M
2025-06-20 62.26 62.26 61.65 61.67 3.5M
2025-06-18 62.20 62.43 62.00 62.14 5.5M
2025-06-17 62.51 62.51 61.87 61.93 2.1M
2025-06-16 63.13 63.34 62.73 62.74 3.1M
2025-06-13 63.84 64.19 63.72 63.86 2.0M
2025-06-12 64.50 64.69 64.41 64.65 2.6M
2025-06-11 64.33 64.35 64.08 64.12 2.6M
2025-06-10 64.26 64.31 63.99 64.09 4.7M
2025-06-09 63.98 64.35 63.98 64.13 1.9M
2025-06-06 64.03 64.18 63.95 64.14 2.2M
2025-06-05 64.05 64.16 63.81 63.93 2.9M
2025-06-04 63.78 64.07 63.66 63.82 2.7M
2025-06-03 63.57 63.80 63.41 63.71 2.6M
2025-06-02 63.75 64.29 63.58 64.28 4.8M
2025-05-30 63.57 63.76 63.23 63.64 2.7M
2025-05-29 63.55 63.60 63.25 63.57 3.1M
2025-05-28 63.32 63.41 63.11 63.18 3.7M
2025-05-27 63.96 64.05 63.83 63.98 3.9M
2025-05-23 62.68 63.44 62.60 63.36 3.5M
2025-05-22 63.05 63.31 62.83 63.15 4.5M
2025-05-21 63.62 63.81 63.22 63.25 8.2M
2025-05-20 63.26 63.53 63.24 63.49 62.0M
2025-05-19 62.43 63.02 62.41 62.99 1.4M
2025-05-16 62.20 62.44 62.05 62.41 1.3M
2025-05-15 62.06 62.30 61.87 62.29 1.5M
2025-05-14 62.06 62.06 61.53 61.63 1.6M
2025-05-13 61.72 61.96 61.56 61.77 2.6M
2025-05-12 61.76 61.78 61.43 61.75 1.8M
2025-05-09 61.78 61.82 61.53 61.73 1.7M
2025-05-08 61.75 61.75 61.24 61.26 1.6M
2025-05-07 61.71 61.89 61.49 61.55 1.9M
2025-05-06 61.82 62.04 61.75 61.83 1.5M
2025-05-05 61.88 61.97 61.69 61.73 2.0M
2025-05-02 61.61 61.76 61.38 61.59 1.8M
2025-05-01 61.12 61.18 60.60 60.68 1.7M
2025-04-30 60.73 61.18 60.44 60.96 4.8M
2025-04-29 61.19 61.37 61.07 61.25 1.4M
2025-04-28 60.69 61.12 60.68 61.07 2.7M
2025-04-25 60.30 60.56 60.17 60.52 2.3M
2025-04-24 59.96 60.36 59.80 60.33 1.6M
2025-04-23 60.03 60.31 59.54 59.68 2.4M
2025-04-22 59.22 59.84 59.10 59.64 2.4M
2025-04-21 58.62 58.97 57.93 58.39 4.2M
2025-04-17 58.43 58.89 58.36 58.55 1.7M
2025-04-16 57.95 58.38 57.68 57.83 1.5M
2025-04-15 57.81 58.07 57.70 57.77 2.5M
2025-04-14 56.90 57.45 56.77 57.21 1.9M
2025-04-11 55.48 56.67 55.32 56.60 3.5M
2025-04-10 55.33 55.38 53.95 55.09 5.2M
2025-04-09 52.56 56.24 52.16 55.99 4.4M
2025-04-08 54.48 54.48 51.87 52.40 5.0M
2025-04-07 52.26 54.52 51.95 52.71 5.0M
2025-04-04 55.64 55.76 53.96 54.15 5.1M
2025-04-03 58.54 58.69 57.88 57.98 2.7M
2025-04-02 58.63 59.11 58.58 59.07 2.9M
2025-04-01 59.03 59.19 58.67 59.00 1.8M
2025-03-31 58.60 59.06 58.49 58.94 2.1M
2025-03-28 59.65 59.77 59.35 59.47 1.6M
2025-03-27 59.74 60.08 59.74 59.90 1.5M
2025-03-26 60.03 60.28 59.72 59.82 1.7M
2025-03-25 60.37 60.44 60.14 60.32 1.8M
2025-03-24 59.97 60.03 59.67 59.88 1.7M
2025-03-21 59.86 60.05 59.76 59.92 1.9M
2025-03-20 59.84 60.21 59.76 60.12 1.6M
2025-03-19 60.53 60.86 60.35 60.73 4.9M
2025-03-18 60.54 60.67 60.31 60.63 4.0M
2025-03-17 59.98 60.47 59.95 60.37 1.9M
2025-03-14 59.26 59.72 59.15 59.70 1.8M
2025-03-13 58.82 58.95 58.63 58.79 2.2M
2025-03-12 59.00 59.14 58.67 59.00 2.5M
2025-03-11 58.95 59.02 58.31 58.70 3.9M
2025-03-10 59.29 59.48 58.56 58.98 2.9M
2025-03-07 59.39 60.04 59.36 60.00 5.0M
2025-03-06 59.26 59.71 59.11 59.19 3.1M
2025-03-05 58.82 59.43 58.82 59.32 3.7M
2025-03-04 57.56 58.48 57.12 57.94 5.6M
2025-03-03 58.40 58.60 57.71 58.01 4.3M
2025-02-28 57.25 57.43 56.86 57.30 5.6M
2025-02-27 57.64 57.69 57.26 57.37 45.2M
2025-02-26 57.87 58.25 57.74 57.84 2.3M
2025-02-25 57.87 57.99 57.52 57.77 1.3M
2025-02-24 57.14 57.27 56.88 57.04 1.3M
2025-02-21 57.14 57.19 56.79 56.89 1.2M
2025-02-20 57.01 57.20 56.88 57.14 1.1M
2025-02-19 56.82 56.97 56.60 56.78 2.1M
2025-02-18 57.40 57.59 57.27 57.44 1.5M
2025-02-14 57.21 57.36 57.04 57.09 1.2M
2025-02-13 56.48 56.92 56.44 56.90 1.4M
2025-02-12 55.84 56.45 55.78 56.33 1.3M
2025-02-11 55.76 56.21 55.76 56.14 1.2M
2025-02-10 55.77 55.89 55.73 55.89 1.6M
2025-02-07 56.02 56.10 55.50 55.56 2.4M
2025-02-06 55.80 56.03 55.77 55.94 1.2M
2025-02-05 55.35 55.59 55.25 55.55 2.1M
2025-02-04 54.53 55.02 54.53 54.95 1.7M
2025-02-03 53.97 54.63 53.83 54.29 3.2M
2025-01-31 55.33 55.52 54.85 54.86 3.5M
2025-01-30 55.40 55.71 55.25 55.49 2.3M
2025-01-29 54.76 55.07 54.70 54.84 1.7M
2025-01-28 54.90 54.99 54.61 54.84 2.0M
2025-01-27 54.62 54.95 54.62 54.92 2.1M
2025-01-24 54.43 54.68 54.41 54.50 1.3M
2025-01-23 54.03 54.36 53.98 54.28 2.5M
2025-01-22 54.09 54.09 53.76 53.76 1.7M
2025-01-21 53.85 54.24 53.77 54.18 3.2M
2025-01-17 53.20 53.54 53.16 53.26 1.3M
2025-01-16 52.89 53.14 52.80 53.03 4.2M
2025-01-15 53.04 53.07 52.73 52.88 1.6M
2025-01-14 52.04 52.34 51.96 52.26 1.8M
2025-01-13 51.46 51.94 51.42 51.92 2.8M
2025-01-10 52.30 52.35 51.78 51.88 1.7M
2025-01-08 52.50 52.83 52.35 52.74 1.9M
2025-01-07 53.30 53.49 52.91 52.97 1.5M
2025-01-06 52.84 53.29 52.83 52.90 1.9M
2025-01-03 52.45 52.59 52.28 52.56 2.4M
2025-01-02 52.55 52.62 52.17 52.27 2.1M