Cboe BZX · EFV · ETF
iShares MSCI EAFE Value ETF (EFV) ETF price history
Every Cboe BZX trading session of iShares MSCI EAFE Value ETF from Aug 5, 2005 to Sep 29, 2026: 5,320 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EFV adjusted close, 2005 to 2026
- $83.08
- All time high, 2026
- $83.23
- 52 week high, $63.45 low
- 5,320
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
EFV key facts
- iShares MSCI EAFE Value ETF (EFV) closed at $79.63 on Sep 29, 2026 on Cboe BZX.
- EFV's all time high close is $83.08, set on Sep 3, 2026; its all time low close is $13.64 on Mar 9, 2009.
- EFV's 52 week range is $63.45 to $83.23.
- EFV returned +23.7% over the year to Sep 29, 2026 and +94.6% over five years.
- Over ten years EFV returned +160%, +10.0% a year compounded.
- EFV's deepest drawdown was -63.9% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 5,320 daily sessions of EFV history from Aug 5, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EFV price chart, 2005 to 2026
EFV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +4.0% |
| 6 months | +13.7% |
| Year to date | +14.0% |
| 1 year | +23.7% |
| 3 years | +86.0% |
| 5 years | +94.6% |
| 10 years | +159.9% |
| Since Aug 5, 2005 | +243.9% |
| Compound annual growth, 21.1 years | +6.0% |
EFV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $83.08 on Sep 3, 2026
- All time low close
- $13.64 on Mar 9, 2009
- 52 week high
- $83.23 on Sep 3, 2026
- 52 week low
- $63.45 on Oct 10, 2025
- Deepest drawdown
- -63.9% from Oct 31, 2007 to Mar 9, 2009, recovered Oct 10, 2017
- Best single session
- +15.7% on Oct 13, 2008
- Worst single session
- -12.8% on Sep 29, 2008
- Volatility, 1 year annualised
- 14.4%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2005
- 3.4×
- Best calendar year
- 2025, +42%
- Worst calendar year
- 2008, -42%
EFV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 5, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $70.28 | $83.23 | $68.99 | $79.63 | +14.5% | 679.2M | 186 |
| 2025 | $48.98 | $70.11 | $47.93 | $69.56 | +42.2% | 779.9M | 250 |
| 2024 | $46.08 | $53.38 | $44.80 | $48.91 | +5.4% | 624.2M | 252 |
| 2023 | $39.39 | $46.59 | $38.60 | $46.43 | +18.9% | 577.6M | 250 |
| 2022 | $41.55 | $43.87 | $32.05 | $39.06 | -5.2% | 1.1B | 251 |
| 2021 | $37.77 | $43.08 | $36.72 | $41.21 | +11.1% | 730.8M | 252 |
| 2020 | $38.53 | $38.66 | $23.17 | $37.10 | -3.0% | 419.2M | 253 |
| 2019 | $32.50 | $38.50 | $32.49 | $38.24 | +15.8% | 161.7M | 252 |
| 2018 | $38.80 | $41.75 | $31.85 | $33.02 | -14.7% | 244.6M | 251 |
| 2017 | $32.11 | $38.83 | $32.09 | $38.70 | +21.2% | 136.3M | 251 |
| 2016 | $29.83 | $32.55 | $25.78 | $31.92 | +5.1% | 124.7M | 252 |
| 2015 | $32.36 | $36.01 | $29.21 | $30.39 | -5.9% | 76.8M | 252 |
| 2014 | $34.23 | $37.01 | $31.16 | $32.28 | -6.8% | 57.6M | 252 |
| 2013 | $28.89 | $34.75 | $27.99 | $34.63 | +21.9% | 49.5M | 252 |
| 2012 | $24.40 | $28.52 | $21.97 | $28.41 | +18.8% | 37.4M | 250 |
| 2011 | $27.43 | $30.42 | $21.70 | $23.92 | -12.4% | 42.3M | 252 |
| 2010 | $26.65 | $27.94 | $9.68 | $27.31 | +4.5% | 38.3M | 252 |
| 2009 | $20.32 | $27.52 | $13.55 | $26.13 | +28.4% | 62.2M | 252 |
| 2008 | $35.30 | $35.30 | $15.91 | $20.35 | -41.6% | 65.8M | 253 |
| 2007 | $33.67 | $38.00 | $31.84 | $34.88 | +4.3% | 32M | 251 |
| 2006 | $26.12 | $33.48 | $26.00 | $33.46 | +30.3% | 23.1M | 251 |
| 2005 | $23.12 | $25.95 | $23.12 | $25.67 | n/a | 2.1M | 103 |
EFV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $79.63 | -2.7% |
| August 2026 | $81.81 | +1.1% |
| July 2026 | $80.88 | +5.7% |
| June 2026 | $76.55 | -0.1% |
| May 2026 | $76.60 | +1.4% |
| April 2026 | $75.58 | +4.4% |
| March 2026 | $72.43 | -6.8% |
| February 2026 | $77.70 | +5.9% |
| January 2026 | $73.39 | +5.5% |
| December 2025 | $69.56 | +3.9% |
| November 2025 | $66.93 | +2.7% |
| October 2025 | $65.19 | +0.9% |
About the EFV data
Daily bars. 5,320 sessions from Aug 5, 2005 to Sep 29, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EFV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- EFAD ProShares MSCI EAFE Dividend Growers ETF
- EFAV iShares MSCI EAFE Min Vol Factor ETF
- EFG iShares MSCI EAFE Growth ETF
- EFNL iShares MSCI Finland ETF
- EGUS iShares ESG Aware MSCI USA Growth ETF
- EHCC Global X Ethereum Covered Call ETF
- EHY Amplify Ethereum Max Income Covered Call ETF
- EMAU Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series
Common questions
EFV share price history
