MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFV — iShares MSCI EAFE Value ETF
Cboe BZXiShares MSCI EAFE Value ETF
$78.49
+0.61(+0.78%)
- O
- 77.85
- H
- 78.57
- L
- 77.85
- V
- 2.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.49
Period Return+31.61%
Period High$83.23
Period Low$59.10
Avg Daily Volume3.40M
Total Trading Days365
EFV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $77.85 | $78.57 | $77.85 | $78.49 | +$0.61 | +0.78% | 2,509,299 | $78.28 | $77.85 $78.57 |
| Oct 1, 2026 | $78.59 | $78.59 | $77.58 | $77.88 | $-1.26 | -1.59% | 4,609,976 | $77.78 | $77.58 $78.59 |
| Sep 30, 2026 | $80.09 | $80.09 | $79.07 | $79.14 | $-0.49 | -0.62% | 3,140,817 | $79.70 | $79.07 $80.09 |
| Sep 29, 2026 | $80.00 | $80.16 | $79.25 | $79.63 | $-0.93 | -1.15% | 2,719,639 | $79.60 | $79.25 $80.16 |
| Sep 28, 2026 | $80.51 | $80.93 | $80.24 | $80.56 | $-0.31 | -0.38% | 2,302,580 | $80.60 | $80.24 $80.93 |
| Sep 25, 2026 | $80.74 | $80.91 | $80.31 | $80.87 | +$0.80 | +1.00% | 2,452,095 | $80.68 | $80.31 $80.91 |
| Sep 24, 2026 | $80.13 | $80.37 | $79.66 | $80.07 | $-0.05 | -0.06% | 2,845,273 | $80.01 | $79.66 $80.37 |
| Sep 23, 2026 | $80.50 | $80.79 | $79.89 | $80.12 | $-1.28 | -1.57% | 2,175,459 | $80.31 | $79.89 $80.79 |
| Sep 22, 2026 | $81.76 | $81.76 | $81.03 | $81.40 | $-0.10 | -0.12% | 9,135,721 | $81.32 | $81.03 $81.76 |
| Sep 21, 2026 | $81.75 | $81.75 | $81.29 | $81.50 | +$0.68 | +0.84% | 1,148,184 | $81.53 | $81.29 $81.75 |
| Sep 18, 2026 | $80.49 | $81.08 | $80.49 | $80.82 | $-1.16 | -1.41% | 1,275,026 | $80.70 | $80.49 $81.08 |
| Sep 17, 2026 | $82.24 | $82.24 | $81.87 | $81.98 | +$0.80 | +0.99% | 1,256,403 | $82.03 | $81.87 $82.24 |
| Sep 16, 2026 | $82.00 | $82.06 | $80.74 | $81.18 | $-0.46 | -0.56% | 1,638,226 | $81.64 | $80.74 $82.06 |
| Sep 15, 2026 | $81.74 | $81.74 | $81.34 | $81.64 | $-0.36 | -0.44% | 2,004,768 | $81.56 | $81.34 $81.74 |
| Sep 14, 2026 | $82.11 | $82.41 | $81.71 | $82.00 | $-0.30 | -0.36% | 1,668,276 | $82.08 | $81.71 $82.41 |
| Sep 11, 2026 | $82.65 | $82.65 | $82.20 | $82.30 | +$0.88 | +1.08% | 2,091,465 | $82.32 | $82.20 $82.65 |
| Sep 10, 2026 | $81.78 | $81.99 | $81.25 | $81.42 | $-0.24 | -0.29% | 2,145,130 | $81.50 | $81.25 $81.99 |
| Sep 9, 2026 | $82.38 | $82.38 | $81.66 | $81.66 | $-0.74 | -0.90% | 2,086,488 | $81.84 | $81.66 $82.38 |
| Sep 8, 2026 | $82.85 | $82.87 | $82.36 | $82.40 | $-0.57 | -0.68% | 2,158,844 | $82.61 | $82.36 $82.87 |
| Sep 4, 2026 | $82.77 | $83.14 | $82.64 | $82.97 | $-0.12 | -0.14% | 1,503,677 | $82.92 | $82.64 $83.14 |
| Sep 3, 2026 | $82.97 | $83.23 | $82.69 | $83.08 | +$1.01 | +1.22% | 1,525,230 | $83.01 | $82.69 $83.23 |
| Sep 2, 2026 | $81.90 | $82.09 | $81.68 | $82.08 | +$0.48 | +0.58% | 1,386,324 | $81.97 | $81.68 $82.09 |
| Sep 1, 2026 | $81.96 | $82.17 | $81.46 | $81.60 | $-0.21 | -0.26% | 1,215,191 | $81.84 | $81.46 $82.17 |
| Aug 31, 2026 | $82.24 | $82.24 | $81.65 | $81.81 | +$0.06 | +0.07% | 1,289,639 | $81.81 | $81.65 $82.24 |
| Aug 28, 2026 | $82.39 | $82.40 | $81.63 | $81.75 | $-0.02 | -0.02% | 2,853,945 | $81.99 | $81.63 $82.40 |
| Aug 27, 2026 | $81.89 | $81.89 | $81.54 | $81.77 | $-0.46 | -0.56% | 1,124,641 | $81.70 | $81.54 $81.89 |
| Aug 26, 2026 | $82.58 | $82.58 | $82.19 | $82.23 | $-0.36 | -0.44% | 1,191,241 | $82.31 | $82.19 $82.58 |
| Aug 25, 2026 | $82.67 | $82.67 | $82.11 | $82.59 | +$0.34 | +0.41% | 1,396,138 | $82.38 | $82.11 $82.67 |
| Aug 24, 2026 | $82.41 | $82.41 | $82.04 | $82.25 | +$0.02 | +0.02% | 1,176,979 | $82.20 | $82.04 $82.41 |
| Aug 21, 2026 | $82.06 | $82.32 | $82.02 | $82.23 | +$0.81 | +0.99% | 2,575,094 | $82.22 | $82.02 $82.32 |