EFV Historical Prices
BATS: EFViSharesForeign Large ValueETFUSD
77.97-0.08 (-0.10%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
EFV price history
The price history for iShares MSCI EAFE Value (EFV) on this page begins on August 1, 2005, when the stock closed at $51.03; it most recently closed at $77.97 on October 5, 2026. The highest price in this record is $83.23, reached on August 31, 2026; the latest close is 6.3% below that peak. Across the 20 complete calendar years in the table, EFV finished higher in 12 and lower in 8. Its best year was 2025 (+37.3%) and its worst was 2008 (-41.8%).
Over roughly 21 years the share price changed +52.8%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, EFV has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EFV returns
1 week
+0.12%
1 month
-5.38%
3 months
+0.18%
6 months
+0.54%
Year to date
+9.19%
1 year
+14.28%
3 years
+61.13%
5 years
+49.25%
EFV price return, excluding dividends.
EFV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.97 | +8.05% |
| 2025 | 72.16 | +37.29% |
| 2024 | 52.56 | +0.88% |
| 2023 | 52.10 | +13.56% |
| 2022 | 45.88 | -8.95% |
| 2021 | 50.39 | +6.76% |
| 2020 | 47.20 | -5.32% |
| 2019 | 49.85 | +7.60% |
| 2018 | 46.33 | -16.08% |
| 2017 | 55.21 | +16.85% |
| 2016 | 47.25 | +1.57% |
| 2015 | 46.52 | -8.57% |
| 2014 | 50.88 | -9.37% |
| 2013 | 56.14 | +13.85% |
| 2012 | 49.31 | +15.48% |
| 2011 | 42.70 | -15.90% |
| 2010 | 50.77 | +0.85% |
| 2009 | 50.34 | +22.45% |
| 2008 | 41.11 | -41.78% |
| 2007 | 70.61 | -2.20% |
| 2006 | 72.20 | +28.20% |
| 2005* | 56.32 | +10.37% |
EFV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.80 | 77.99 | 77.31 | 77.97 | -0.10% | |
| 78.01 | 78.17 | 77.71 | 78.05 | -1.14% | |
| 79.02 | 79.24 | 78.56 | 78.95 | +0.50% | |
| 78.65 | 78.73 | 78.02 | 78.56 | +0.09% | |
| 77.85 | 78.57 | 77.85 | 78.49 | +0.78% | |
| 78.59 | 78.59 | 77.58 | 77.88 | -1.59% | |
| 80.09 | 80.09 | 79.07 | 79.14 | -0.62% | |
| 80.00 | 80.16 | 79.25 | 79.63 | -1.15% | |
| 80.51 | 80.93 | 80.24 | 80.56 | -0.38% | |
| 80.74 | 80.91 | 80.31 | 80.87 | +1.00% | |
| 80.13 | 80.37 | 79.66 | 80.07 | -0.06% | |
| 80.50 | 80.79 | 79.89 | 80.12 | -1.57% | |
| 81.76 | 81.76 | 81.03 | 81.40 | -0.12% | |
| 81.75 | 81.75 | 81.29 | 81.50 | +0.84% | |
| 80.49 | 81.08 | 80.49 | 80.82 | -1.41% | |
| 82.24 | 82.24 | 81.87 | 81.98 | +0.99% | |
| 82.00 | 82.06 | 80.74 | 81.18 | -0.56% | |
| 81.74 | 81.74 | 81.34 | 81.64 | -0.44% | |
| 82.11 | 82.41 | 81.71 | 82.00 | -0.36% | |
| 82.65 | 82.65 | 82.20 | 82.30 | +1.08% | |
| 81.78 | 81.99 | 81.25 | 81.42 | -0.29% | |
| 82.38 | 82.38 | 81.66 | 81.66 | -0.90% | |
| 82.85 | 82.87 | 82.36 | 82.40 | -0.69% | |
| 82.77 | 83.14 | 82.64 | 82.97 | -0.13% | |
| 82.97 | 83.23 | 82.69 | 83.08 | +1.22% | |
| 81.90 | 82.09 | 81.68 | 82.08 | +0.59% | |
| 81.96 | 82.17 | 81.46 | 81.60 | -0.26% | |
| 82.24 | 82.24 | 81.65 | 81.81 | +0.07% | |
| 82.39 | 82.40 | 81.63 | 81.75 | -0.02% | |
| 81.89 | 81.89 | 81.54 | 81.77 | -0.56% | |
| 82.58 | 82.58 | 82.19 | 82.23 | -0.44% | |
| 82.67 | 82.67 | 82.11 | 82.59 | +0.41% | |
| 82.41 | 82.41 | 82.04 | 82.25 | +0.02% | |
| 82.06 | 82.32 | 82.02 | 82.23 | +0.99% | |
| 81.38 | 81.77 | 81.34 | 81.42 | -0.12% | |
| 81.78 | 81.80 | 81.28 | 81.52 | +0.36% | |
| 81.50 | 81.78 | 81.22 | 81.23 | -0.49% | |
| 81.79 | 81.91 | 81.52 | 81.63 | -0.41% | |
| 81.81 | 82.12 | 81.81 | 81.97 | +0.07% | |
| 82.02 | 82.08 | 81.76 | 81.91 | +0.16% | |
| 81.78 | 81.92 | 81.61 | 81.78 | +0.26% | |
| 81.79 | 81.94 | 81.45 | 81.57 | -0.10% | |
| 81.66 | 81.78 | 81.52 | 81.65 | -0.74% | |
| 82.44 | 82.46 | 82.02 | 82.26 | +0.76% | |
| 81.82 | 82.06 | 81.55 | 81.64 | +0.11% | |
| 81.97 | 81.97 | 81.53 | 81.55 | +0.10% | |
| 81.15 | 81.59 | 81.00 | 81.47 | +0.47% | |
| 81.16 | 81.16 | 80.87 | 81.09 | +0.26% | |
| 80.73 | 81.05 | 80.15 | 80.88 | -0.53% | |
| 80.38 | 81.37 | 80.16 | 81.31 | +2.43% | |
| 79.56 | 80.32 | 79.19 | 79.38 | -0.40% | |
| 79.16 | 79.88 | 79.01 | 79.70 | +0.19% | |
| 79.69 | 79.83 | 79.27 | 79.55 | +0.63% | |
| 79.00 | 79.38 | 78.83 | 79.05 | +0.83% | |
| 78.48 | 78.67 | 78.19 | 78.40 | -1.31% | |
| 79.55 | 79.77 | 79.35 | 79.44 | +0.62% | |
| 78.66 | 79.03 | 78.27 | 78.95 | +1.31% | |
| 78.30 | 78.36 | 77.87 | 77.93 | -0.69% | |
| 78.13 | 78.61 | 77.95 | 78.47 | -0.20% | |
| 78.43 | 78.89 | 78.36 | 78.63 | -0.51% | |
| 78.61 | 79.16 | 78.57 | 79.03 | +0.69% | |
| 78.84 | 79.18 | 78.44 | 78.49 | +0.59% | |
| 78.21 | 78.54 | 77.93 | 78.03 | -0.46% | |
| 78.16 | 78.54 | 77.96 | 78.39 | +0.72% | |
| 77.66 | 77.99 | 77.55 | 77.83 | +0.27% | |
| 77.41 | 77.64 | 76.95 | 77.62 | -0.64% | |
| 78.63 | 78.82 | 77.96 | 78.12 | -0.47% | |
| 78.11 | 78.49 | 78.07 | 78.49 | +0.82% | |
| 77.69 | 78.24 | 77.47 | 77.85 | +1.90% | |
| 75.97 | 76.60 | 75.97 | 76.40 | -0.20% | |
| 76.42 | 76.65 | 76.25 | 76.55 | -0.03% | |
| 76.22 | 76.63 | 75.94 | 76.57 | +0.63% | |
| 76.15 | 76.47 | 75.98 | 76.09 | -0.12% | |
| 76.18 | 76.57 | 75.94 | 76.18 | +0.62% | |
| 75.82 | 75.93 | 75.50 | 75.71 | -0.26% | |
| 75.90 | 76.19 | 75.65 | 75.91 | -1.18% | |
| 76.83 | 77.07 | 76.57 | 76.82 | +0.23% | |
| 77.17 | 77.17 | 76.61 | 76.64 | -0.18% | |
| 77.58 | 77.93 | 76.58 | 76.78 | -0.81% | |
| 77.45 | 77.73 | 77.35 | 77.41 | +0.49% | |
| 77.60 | 77.60 | 76.98 | 77.03 | -2.43% | |
| 78.63 | 79.09 | 78.39 | 78.95 | +0.48% | |
| 77.28 | 78.67 | 76.95 | 78.57 | +2.59% | |
| 77.13 | 77.38 | 76.56 | 76.59 | -0.94% | |
| 77.77 | 78.04 | 76.44 | 77.32 | +0.19% | |
| 77.53 | 77.68 | 77.05 | 77.17 | +0.35% | |
| 78.02 | 78.12 | 76.69 | 76.90 | -1.91% | |
| 78.24 | 78.47 | 78.10 | 78.40 | +0.60% | |
| 78.29 | 78.38 | 77.91 | 77.93 | -0.78% | |
| 78.15 | 78.68 | 78.15 | 78.54 | +0.36% | |
| 78.10 | 78.56 | 77.77 | 78.26 | -0.48% | |
| 78.86 | 79.16 | 78.60 | 78.64 | +0.06% | |
| 78.33 | 78.92 | 78.20 | 78.59 | -0.62% | |
| 79.20 | 79.29 | 78.88 | 79.08 | -0.38% | |
| 79.47 | 79.76 | 79.18 | 79.38 | +0.93% | |
| 78.91 | 78.96 | 78.48 | 78.65 | -0.43% | |
| 78.10 | 79.23 | 77.93 | 78.99 | +0.30% | |
| 77.82 | 78.95 | 77.70 | 78.75 | +1.38% | |
| 77.80 | 78.09 | 77.58 | 77.68 | -0.65% | |
| 77.75 | 78.23 | 77.61 | 78.19 | +1.19% | |
| 77.59 | 77.61 | 77.16 | 77.27 | -1.42% | |
| 78.58 | 78.79 | 78.33 | 78.38 | -0.20% | |
| 77.81 | 78.56 | 77.81 | 78.54 | +0.59% | |
| 77.74 | 78.23 | 77.58 | 78.08 | -0.26% | |
| 78.24 | 78.48 | 78.15 | 78.28 | +0.32% | |
| 78.03 | 78.13 | 77.70 | 78.03 | +0.85% | |
| 78.52 | 78.65 | 77.35 | 77.37 | -1.86% | |
| 78.61 | 78.92 | 78.59 | 78.84 | +2.35% | |
| 76.68 | 77.12 | 76.47 | 77.03 | +1.08% | |
| 76.75 | 76.92 | 76.00 | 76.21 | -1.49% | |
| 77.58 | 77.97 | 77.33 | 77.36 | -0.30% | |
| 76.72 | 77.78 | 76.65 | 77.59 | +2.42% | |
| 76.11 | 76.26 | 75.51 | 75.76 | -1.10% | |
| 76.61 | 76.78 | 76.43 | 76.60 | +0.16% | |
| 76.70 | 76.96 | 76.41 | 76.48 | -0.27% | |
| 76.53 | 76.86 | 76.26 | 76.69 | +0.37% | |
| 76.91 | 77.12 | 75.71 | 76.41 | -0.60% | |
| 77.17 | 77.17 | 76.67 | 76.87 | +0.31% | |
| 77.72 | 78.01 | 76.58 | 76.63 | -2.18% | |
| 78.09 | 78.36 | 77.85 | 78.34 | -0.34% | |
| 78.60 | 79.05 | 78.42 | 78.61 | +0.68% | |
| 78.51 | 78.51 | 77.78 | 78.08 | -0.22% | |
| 78.42 | 78.50 | 78.11 | 78.25 | -0.27% | |
| 78.21 | 78.71 | 78.18 | 78.46 | +0.40% | |
| 77.07 | 78.22 | 77.03 | 78.15 | +0.54% | |
| 77.88 | 78.09 | 77.51 | 77.73 | +0.23% | |
| 76.91 | 78.02 | 76.91 | 77.55 | -0.22% | |
| 78.03 | 78.08 | 77.28 | 77.72 | +3.13% | |
| 74.91 | 75.52 | 74.33 | 75.36 | -0.04% | |
| 75.02 | 75.50 | 74.93 | 75.39 | +0.51% | |
| 74.41 | 75.29 | 73.95 | 75.01 | -0.35% | |
| 75.45 | 75.84 | 75.07 | 75.27 | +1.24% | |
| 73.51 | 74.60 | 73.03 | 74.35 | +2.75% | |
| 72.58 | 73.01 | 72.08 | 72.36 | +0.68% | |
| 72.20 | 72.67 | 71.71 | 71.87 | -0.65% | |
| 72.88 | 73.26 | 72.27 | 72.34 | -1.50% | |
| 73.68 | 73.79 | 73.09 | 73.44 | +1.34% | |
| 71.81 | 72.81 | 71.80 | 72.47 | -0.29% | |
| 72.33 | 73.46 | 72.00 | 72.68 | +2.04% | |
| 72.86 | 73.02 | 70.82 | 71.23 | -2.81% | |
| 72.17 | 73.69 | 72.00 | 73.29 | +0.01% | |
| 74.04 | 74.19 | 73.23 | 73.28 | -1.61% | |
| 74.54 | 74.90 | 74.39 | 74.48 | +0.76% | |
| 73.50 | 74.12 | 73.50 | 73.92 | +1.69% | |
| 73.56 | 73.93 | 72.61 | 72.69 | -0.93% | |
| 73.66 | 73.75 | 73.02 | 73.37 | -1.85% | |
| 74.44 | 74.88 | 74.17 | 74.75 | -0.11% | |
| 75.19 | 75.97 | 74.72 | 74.83 | +0.28% | |
| 72.99 | 74.81 | 72.48 | 74.62 | +0.59% | |
| 73.38 | 74.38 | 73.02 | 74.18 | -0.64% | |
| 75.09 | 75.46 | 74.02 | 74.66 | -2.11% | |
| 76.11 | 76.42 | 75.72 | 76.27 | +0.73% | |
| 74.78 | 76.02 | 74.02 | 75.72 | -3.16% | |
| 77.86 | 78.51 | 77.45 | 78.19 | -1.97% | |
| 80.03 | 80.15 | 79.63 | 79.76 | -0.09% | |
| 79.66 | 79.88 | 79.41 | 79.83 | -0.14% | |
| 79.48 | 79.99 | 79.13 | 79.94 | +1.02% | |
| 78.80 | 79.30 | 78.65 | 79.13 | +0.09% | |
| 79.32 | 79.57 | 78.85 | 79.06 | -0.09% | |
| 78.43 | 79.16 | 78.34 | 79.13 | +0.74% | |
| 78.18 | 78.56 | 78.04 | 78.55 | -0.13% | |
| 78.72 | 78.98 | 78.45 | 78.65 | -0.01% | |
| 78.03 | 78.72 | 77.83 | 78.66 | +0.04% | |
| 78.46 | 78.84 | 78.12 | 78.63 | -0.32% | |
| 79.53 | 79.68 | 78.67 | 78.88 | -0.45% | |
| 79.01 | 79.40 | 78.74 | 79.24 | +0.72% | |
| 78.98 | 79.08 | 78.63 | 78.67 | +0.05% | |
| 78.04 | 78.73 | 77.91 | 78.63 | +1.01% | |
| 77.26 | 77.86 | 77.13 | 77.84 | +2.13% | |
| 76.51 | 76.77 | 76.19 | 76.22 | -1.50% | |
| 77.85 | 78.03 | 77.19 | 77.38 | +1.02% | |
| 75.96 | 76.68 | 75.96 | 76.60 | +0.86% | |
| 75.60 | 75.98 | 75.47 | 75.95 | +0.81% | |
| 75.74 | 75.89 | 75.01 | 75.34 | -0.74% | |
| 76.10 | 76.23 | 75.10 | 75.90 | +1.20% | |
| 74.98 | 76.44 | 74.61 | 75.00 | -0.92% | |
| 75.17 | 75.85 | 75.17 | 75.70 | +1.93% | |
| 74.42 | 74.60 | 74.27 | 74.27 | +0.62% | |
| 73.31 | 73.91 | 73.20 | 73.81 | +0.38% | |
| 73.48 | 73.69 | 73.32 | 73.53 | +0.45% | |
| 72.71 | 73.36 | 72.44 | 73.20 | +0.92% | |
| 72.56 | 72.96 | 72.42 | 72.53 | -1.27% | |
| 73.43 | 73.49 | 73.16 | 73.46 | +0.18% | |
| 73.47 | 73.57 | 73.30 | 73.33 | -0.12% | |
| 73.15 | 73.47 | 73.12 | 73.42 | +0.99% | |
| 72.89 | 72.96 | 72.59 | 72.70 | -0.32% | |
| 72.76 | 72.99 | 72.70 | 72.93 | +0.62% | |
| 72.39 | 72.57 | 72.26 | 72.48 | +0.36% | |
| 71.76 | 72.24 | 71.65 | 72.22 | +0.45% | |
| 72.18 | 72.18 | 71.88 | 71.90 | -0.69% | |
| 72.66 | 72.80 | 72.40 | 72.40 | -0.25% | |
| 71.97 | 72.63 | 71.90 | 72.58 | +0.58% | |
| 72.15 | 72.20 | 71.83 | 72.16 | +1.05% | |
| 71.70 | 71.70 | 71.35 | 71.41 | -0.38% | |
| 71.78 | 71.97 | 71.68 | 71.68 | +0.31% | |
| 71.53 | 71.64 | 71.37 | 71.46 | -0.28% | |
| 71.75 | 71.75 | 71.48 | 71.66 | +0.14% | |
| 71.46 | 71.66 | 71.46 | 71.56 | +0.06% | |
| 71.55 | 71.60 | 71.41 | 71.52 | +0.65% | |
| 70.93 | 71.14 | 70.87 | 71.06 | +0.31% | |
| 70.84 | 71.10 | 70.79 | 70.84 | +0.51% | |
| 70.72 | 70.80 | 70.30 | 70.48 | +0.36% | |
| 70.38 | 70.59 | 70.20 | 70.23 | -0.18% | |
| 70.74 | 70.80 | 70.17 | 70.36 | -2.87% | |
| 72.46 | 72.59 | 72.20 | 72.44 | +0.84% | |
| 72.10 | 72.23 | 71.56 | 71.84 | -0.33% | |
| 71.81 | 72.21 | 71.73 | 72.08 | +0.88% | |
| 70.76 | 71.55 | 70.76 | 71.45 | +1.35% | |
| 70.60 | 70.89 | 70.49 | 70.50 | +0.04% | |
| 70.65 | 70.77 | 70.43 | 70.47 | -0.37% | |
| 70.94 | 71.05 | 70.60 | 70.73 | -0.14% | |
| 70.98 | 71.09 | 70.72 | 70.83 | +0.37% | |
| 70.47 | 70.65 | 70.33 | 70.57 | +0.18% | |
| 70.54 | 70.54 | 70.25 | 70.44 | +0.40% | |
| 70.22 | 70.49 | 70.12 | 70.16 | -0.16% | |
| 70.11 | 70.31 | 69.99 | 70.27 | +0.27% | |
| 69.70 | 70.22 | 69.62 | 70.08 | +0.86% | |
| 68.97 | 69.52 | 68.91 | 69.48 | +1.36% | |
| 68.31 | 68.67 | 68.30 | 68.55 | +0.03% | |
| 68.14 | 68.65 | 67.95 | 68.53 | +1.77% | |
| 68.49 | 68.59 | 67.34 | 67.34 | -1.22% | |
| 68.32 | 68.56 | 67.97 | 68.17 | -0.45% | |
| 68.30 | 68.71 | 68.08 | 68.48 | -1.11% | |
| 69.79 | 69.98 | 69.08 | 69.25 | -1.44% | |
| 70.01 | 70.41 | 70.01 | 70.26 | -0.31% | |
| 70.93 | 71.04 | 70.44 | 70.48 | -0.72% | |
| 70.79 | 71.12 | 70.68 | 70.99 | +0.72% | |
| 70.17 | 70.58 | 70.17 | 70.48 | +0.89% | |
| 69.53 | 69.91 | 69.33 | 69.86 | +1.13% | |
| 68.42 | 69.08 | 68.36 | 69.08 | +0.55% | |
| 68.80 | 68.91 | 68.52 | 68.70 | +0.31% | |
| 68.21 | 68.65 | 68.14 | 68.49 | +0.74% | |
| 67.90 | 68.25 | 67.74 | 67.99 | -0.66% | |
| 68.44 | 68.55 | 68.23 | 68.44 | 0.00% | |
| 68.52 | 68.52 | 68.16 | 68.44 | -0.31% | |
| 68.45 | 68.91 | 68.45 | 68.65 | -0.22% | |
| 69.23 | 69.36 | 68.58 | 68.80 | -0.52% | |
| 68.95 | 69.35 | 68.88 | 69.16 | +0.22% | |
| 68.98 | 69.03 | 68.74 | 69.01 | +0.73% | |
| 68.38 | 68.57 | 68.36 | 68.51 | +0.23% | |
| 68.33 | 68.44 | 68.22 | 68.35 | +0.31% | |
| 67.98 | 68.32 | 67.88 | 68.14 | +0.12% | |
| 68.16 | 68.33 | 68.04 | 68.06 | -0.70% | |
| 68.23 | 68.56 | 68.23 | 68.54 | +0.65% | |
| 67.94 | 68.17 | 67.73 | 68.10 | +0.07% | |
| 68.07 | 68.31 | 67.79 | 68.05 | +0.43% | |
| 67.67 | 67.89 | 67.38 | 67.76 | +0.27% | |
| 66.97 | 67.72 | 66.87 | 67.58 | +0.70% | |
| 66.93 | 67.19 | 66.86 | 67.11 | +0.57% | |
| 67.63 | 67.67 | 66.62 | 66.73 | -1.51% | |
| 68.37 | 68.38 | 67.56 | 67.75 | -0.70% | |
| 68.31 | 68.51 | 68.11 | 68.23 | — |