Skip to main content

EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

76.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.57 62.68 62.22 62.37 792,866 -0.02(-0.04%)
Jan 30, 2018 62.71 62.71 62.35 62.39 874,561 -0.34(-0.54%)
Jan 29, 2018 62.81 62.82 62.61 62.73 526,538 -0.58(-0.92%)
Jan 26, 2018 63.16 63.34 63.03 63.31 1,263,630 +0.49(+0.78%)
Jan 25, 2018 63.19 63.21 62.64 62.82 703,244 -0.12(-0.20%)
Jan 24, 2018 63.09 63.16 62.78 62.95 907,960 +0.31(+0.50%)
Jan 23, 2018 62.52 62.66 62.26 62.63 963,606 +0.30(+0.48%)
Jan 22, 2018 62.19 62.33 62.09 62.33 644,557 +0.26(+0.41%)
Jan 19, 2018 62.11 62.11 61.94 62.08 709,757 +0.23(+0.37%)
Jan 18, 2018 61.84 61.89 61.71 61.85 614,314 -0.16(-0.25%)
Jan 17, 2018 61.89 62.20 61.75 62.00 589,556 +0.32(+0.52%)
Jan 16, 2018 61.82 61.86 61.63 61.68 707,782 -0.05(-0.08%)
Jan 12, 2018 61.73 61.73 61.73 0 +0.34(+0.55%)
Jan 11, 2018 61.21 61.41 61.14 61.39 751,559 +0.19(+0.31%)
Jan 10, 2018 61.10 61.20 604,098 -0.12(-0.20%)
Jan 09, 2018 61.29 61.34 61.13 61.32 651,373 +0.01(+0.01%)
Jan 08, 2018 61.24 61.32 61.19 61.32 561,300 -0.02(-0.03%)
Jan 05, 2018 61.21 61.37 61.15 61.33 721,611 +0.14(+0.23%)
Jan 04, 2018 61.08 61.22 60.99 61.19 619,104 +0.33(+0.54%)
Jan 03, 2018 60.69 60.91 60.64 60.86 608,035 +0.17(+0.29%)
Jan 02, 2018 60.60 60.69 60.46 60.69 826,920 +0.26(+0.44%)
Dec 29, 2017 60.42 60.42 60.42 0 +0.11(+0.18%)
Dec 28, 2017 60.40 60.40 60.28 60.31 399,350 +0.09(+0.15%)
Dec 27, 2017 60.23 60.25 60.09 60.22 803,916 +0.14(+0.23%)
Dec 26, 2017 60.01 60.10 59.95 60.08 314,596 +0.07(+0.11%)
Dec 22, 2017 59.92 60.02 59.85 60.02 394,142 +0.12(+0.19%)
Dec 21, 2017 59.97 59.99 59.78 59.90 502,079 +0.09(+0.15%)
Dec 20, 2017 60.01 60.02 59.81 59.81 580,510 -0.25(-0.41%)
Dec 19, 2017 60.17 60.17 59.96 60.06 507,176 -0.23(-0.38%)
Dec 18, 2017 60.32 60.43 60.24 60.29 579,983 +0.34(+0.56%)
Dec 15, 2017 59.91 60.02 59.78 59.95 525,307 -0.02(-0.04%)
Dec 14, 2017 60.20 60.20 59.97 59.97 387,192 -0.33(-0.55%)
Dec 13, 2017 60.07 60.38 60.06 60.30 2,183,718 +0.40(+0.67%)
Dec 12, 2017 59.79 59.95 59.73 59.90 322,203 +0.10(+0.17%)
Dec 11, 2017 59.86 59.91 59.79 59.80 551,690 -0.06(-0.10%)
Dec 08, 2017 59.83 59.88 59.71 59.86 420,535 +0.23(+0.39%)
Dec 07, 2017 59.66 59.78 59.55 59.63 548,532 +0.07(+0.12%)
Dec 06, 2017 59.50 59.62 59.47 59.55 444,501 -0.03(-0.06%)
Dec 05, 2017 59.67 59.77 59.56 59.59 545,731 -0.02(-0.04%)
Dec 04, 2017 59.87 59.89 59.59 59.61 747,469 -0.27(-0.45%)
Dec 01, 2017 59.82 59.94 59.69 59.88 3,421,756 -0.03(-0.05%)
Nov 30, 2017 60.06 60.19 59.90 59.91 833,197 +0.14(+0.23%)
Nov 29, 2017 59.99 59.99 59.68 59.77 467,541 -0.10(-0.17%)
Nov 28, 2017 59.82 59.96 59.61 59.87 622,892 +0.31(+0.53%)
Nov 27, 2017 59.76 59.77 59.51 59.56 582,768 -0.20(-0.33%)
Nov 24, 2017 59.82 59.82 59.68 59.76 235,691 +0.31(+0.53%)
Nov 22, 2017 59.46 59.50 59.26 59.45 458,564 +0.18(+0.31%)
Nov 21, 2017 59.24 59.32 59.13 59.26 427,982 +0.26(+0.45%)
Nov 20, 2017 59.07 59.11 58.98 59.00 433,306 +0.15(+0.25%)
Nov 17, 2017 58.85 58.96 58.81 58.85 443,338 -0.14(-0.24%)
Nov 16, 2017 58.84 59.03 58.82 58.99 568,330 +0.51(+0.87%)
Nov 15, 2017 58.46 58.56 58.34 58.48 527,516 -0.21(-0.36%)
Nov 14, 2017 58.61 58.73 58.53 58.70 704,517 +0.03(+0.06%)
Nov 13, 2017 58.58 58.71 58.27 58.66 484,242 -0.26(-0.45%)
Nov 10, 2017 58.87 58.97 58.82 58.93 308,706 -0.12(-0.20%)
Nov 09, 2017 58.87 59.10 58.77 59.04 530,950 -0.17(-0.29%)
Nov 08, 2017 59.19 59.30 59.12 59.22 628,088 +0.15(+0.25%)
Nov 07, 2017 59.13 59.13 58.90 59.07 486,608 -0.07(-0.13%)
Nov 06, 2017 58.94 59.14 58.90 59.14 275,986 +0.17(+0.29%)
Nov 03, 2017 58.94 58.98 58.79 58.97 646,093 -0.03(-0.06%)
Nov 02, 2017 58.93 59.01 58.83 59.00 470,352 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.