BATS
Datos históricos de iShares MSCI EAFE Value ETF
iShares MSCI EAFE Value ETF · EFV
$78.19
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:06 UTC
- Variación en el periodo
- +16.51%
- Máximo
- US$83.23
- 3 de septiembre de 2026
- Mínimo
- US$66.86
- 13 de octubre de 2025
- Volumen medio diario
- 3.39 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 77.78 | 78.19 | 77.78 | 78.19 | +0.28% | 1.99 M |
| 8 oct 2026 | 77.80 | 77.99 | 77.31 | 77.97 | −0.10% | 2.13 M |
| 7 oct 2026 | 78.01 | 78.17 | 77.71 | 78.05 | −1.14% | 1.44 M |
| 6 oct 2026 | 79.02 | 79.24 | 78.56 | 78.95 | +0.50% | 2.1 M |
| 5 oct 2026 | 78.65 | 78.73 | 78.02 | 78.56 | +0.09% | 1.84 M |
| 2 oct 2026 | 77.85 | 78.57 | 77.85 | 78.49 | +0.78% | 2.51 M |
| 1 oct 2026 | 78.59 | 78.59 | 77.58 | 77.88 | −1.59% | 4.61 M |
| 30 sep 2026 | 80.09 | 80.09 | 79.07 | 79.14 | −0.62% | 3.14 M |
| 29 sep 2026 | 80.00 | 80.16 | 79.25 | 79.63 | −1.15% | 2.72 M |
| 28 sep 2026 | 80.51 | 80.93 | 80.24 | 80.56 | −0.38% | 2.3 M |
| 25 sep 2026 | 80.74 | 80.91 | 80.31 | 80.87 | +1.00% | 2.45 M |
| 24 sep 2026 | 80.13 | 80.37 | 79.66 | 80.07 | −0.06% | 2.85 M |
| 23 sep 2026 | 80.50 | 80.79 | 79.89 | 80.12 | −1.57% | 2.18 M |
| 22 sep 2026 | 81.76 | 81.76 | 81.03 | 81.40 | −0.12% | 9.14 M |
| 21 sep 2026 | 81.75 | 81.75 | 81.29 | 81.50 | +0.84% | 1.15 M |
| 18 sep 2026 | 80.49 | 81.08 | 80.49 | 80.82 | −1.41% | 1.28 M |
| 17 sep 2026 | 82.24 | 82.24 | 81.87 | 81.98 | +0.99% | 1.26 M |
| 16 sep 2026 | 82.00 | 82.06 | 80.74 | 81.18 | −0.56% | 1.64 M |
| 15 sep 2026 | 81.74 | 81.74 | 81.34 | 81.64 | −0.44% | 2 M |
| 14 sep 2026 | 82.11 | 82.41 | 81.71 | 82.00 | −0.36% | 1.67 M |
| 11 sep 2026 | 82.65 | 82.65 | 82.20 | 82.30 | +1.08% | 2.09 M |
| 10 sep 2026 | 81.78 | 81.99 | 81.25 | 81.42 | −0.29% | 2.15 M |
| 9 sep 2026 | 82.38 | 82.38 | 81.66 | 81.66 | −0.90% | 2.09 M |
| 8 sep 2026 | 82.85 | 82.87 | 82.36 | 82.40 | −0.68% | 2.16 M |
| 4 sep 2026 | 82.77 | 83.14 | 82.64 | 82.97 | −0.14% | 1.5 M |
| 3 sep 2026 | 82.97 | 83.23 | 82.69 | 83.08 | +1.22% | 1.53 M |
| 2 sep 2026 | 81.90 | 82.09 | 81.68 | 82.08 | +0.58% | 1.39 M |
| 1 sep 2026 | 81.96 | 82.17 | 81.46 | 81.60 | −0.26% | 1.22 M |
| 31 ago 2026 | 82.24 | 82.24 | 81.65 | 81.81 | +0.07% | 1.29 M |
| 28 ago 2026 | 82.39 | 82.40 | 81.63 | 81.75 | −0.02% | 2.85 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.