Skip to main content

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

76.43 -0.36 (-0.47%)
Official Closing 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 62.54 62.65 62.18 62.33 793,318 -0.02(-0.04%)
Jan 30, 2018 62.68 62.68 62.31 62.36 875,060 -0.34(-0.54%)
Jan 29, 2018 62.77 62.79 62.57 62.70 526,838 -0.58(-0.92%)
Jan 26, 2018 63.13 63.31 62.99 63.27 1,264,351 +0.49(+0.78%)
Jan 25, 2018 63.16 63.18 62.61 62.79 703,645 -0.12(-0.20%)
Jan 24, 2018 63.05 63.13 62.74 62.91 908,478 +0.31(+0.50%)
Jan 23, 2018 62.48 62.62 62.22 62.60 964,156 +0.30(+0.48%)
Jan 22, 2018 62.16 62.30 62.06 62.30 644,925 +0.26(+0.41%)
Jan 19, 2018 62.07 62.07 61.91 62.04 710,162 +0.23(+0.37%)
Jan 18, 2018 61.80 61.85 61.68 61.81 614,664 -0.16(-0.25%)
Jan 17, 2018 61.85 62.17 61.72 61.97 589,893 +0.32(+0.52%)
Jan 16, 2018 61.79 61.83 61.59 61.64 708,186 -0.05(-0.08%)
Jan 12, 2018 61.69 61.69 61.69 0 +0.34(+0.55%)
Jan 11, 2018 61.17 61.38 61.11 61.35 751,988 +0.19(+0.31%)
Jan 10, 2018 61.07 61.16 604,442 -0.12(-0.20%)
Jan 09, 2018 61.26 61.31 61.10 61.29 651,745 +0.01(+0.01%)
Jan 08, 2018 61.21 61.28 61.16 61.28 561,620 -0.02(-0.03%)
Jan 05, 2018 61.17 61.34 61.11 61.30 722,022 +0.14(+0.23%)
Jan 04, 2018 61.05 61.18 60.96 61.16 619,457 +0.33(+0.54%)
Jan 03, 2018 60.65 60.88 60.60 60.83 608,382 +0.17(+0.29%)
Jan 02, 2018 60.56 60.66 60.43 60.65 827,391 +0.26(+0.44%)
Dec 29, 2017 60.39 60.39 60.39 0 +0.11(+0.18%)
Dec 28, 2017 60.37 60.37 60.25 60.28 399,578 +0.09(+0.15%)
Dec 27, 2017 60.20 60.21 60.06 60.19 804,375 +0.14(+0.23%)
Dec 26, 2017 59.97 60.07 59.92 60.05 314,776 +0.07(+0.11%)
Dec 22, 2017 59.89 59.98 59.81 59.98 394,367 +0.12(+0.19%)
Dec 21, 2017 59.93 59.96 59.74 59.87 502,365 +0.09(+0.15%)
Dec 20, 2017 59.97 59.98 59.77 59.77 580,841 -0.25(-0.41%)
Dec 19, 2017 60.14 60.14 59.93 60.02 507,466 -0.23(-0.38%)
Dec 18, 2017 60.28 60.40 60.20 60.25 580,314 +0.34(+0.56%)
Dec 15, 2017 59.87 59.98 59.75 59.91 525,606 -0.02(-0.04%)
Dec 14, 2017 60.17 60.17 59.94 59.94 387,413 -0.33(-0.55%)
Dec 13, 2017 60.04 60.35 60.02 60.27 2,184,964 +0.40(+0.67%)
Dec 12, 2017 59.76 59.91 59.70 59.86 322,387 +0.10(+0.17%)
Dec 11, 2017 59.82 59.88 59.76 59.77 552,005 -0.06(-0.10%)
Dec 08, 2017 59.80 59.85 59.68 59.83 420,775 +0.23(+0.39%)
Dec 07, 2017 59.63 59.75 59.52 59.59 548,845 +0.07(+0.12%)
Dec 06, 2017 59.46 59.58 59.44 59.52 444,755 -0.03(-0.06%)
Dec 05, 2017 59.63 59.74 59.53 59.55 546,043 -0.02(-0.04%)
Dec 04, 2017 59.83 59.86 59.55 59.58 747,895 -0.27(-0.45%)
Dec 01, 2017 59.79 59.90 59.66 59.85 3,423,708 -0.03(-0.06%)
Nov 30, 2017 60.03 60.15 59.86 59.88 833,673 +0.14(+0.23%)
Nov 29, 2017 59.95 59.95 59.64 59.74 467,807 -0.10(-0.16%)
Nov 28, 2017 59.79 59.93 59.58 59.84 623,248 +0.31(+0.53%)
Nov 27, 2017 59.72 59.73 59.48 59.53 583,100 -0.20(-0.33%)
Nov 24, 2017 59.79 59.79 59.64 59.72 235,826 +0.31(+0.53%)
Nov 22, 2017 59.43 59.46 59.23 59.41 458,826 +0.18(+0.31%)
Nov 21, 2017 59.21 59.28 59.10 59.23 428,226 +0.26(+0.45%)
Nov 20, 2017 59.03 59.08 58.94 58.97 433,553 +0.15(+0.25%)
Nov 17, 2017 58.82 58.93 58.78 58.82 443,591 -0.14(-0.24%)
Nov 16, 2017 58.81 59.00 58.79 58.96 568,654 +0.51(+0.87%)
Nov 15, 2017 58.42 58.52 58.31 58.45 527,817 -0.21(-0.36%)
Nov 14, 2017 58.57 58.70 58.50 58.66 704,919 +0.03(+0.06%)
Nov 13, 2017 58.55 58.68 58.24 58.63 484,518 -0.26(-0.45%)
Nov 10, 2017 58.84 58.93 58.79 58.89 308,882 -0.12(-0.20%)
Nov 09, 2017 58.84 59.07 58.74 59.01 531,253 -0.17(-0.29%)
Nov 08, 2017 59.16 59.26 59.09 59.18 628,446 +0.15(+0.25%)
Nov 07, 2017 59.10 59.10 58.87 59.03 486,885 -0.07(-0.13%)
Nov 06, 2017 58.91 59.11 58.87 59.11 276,143 +0.17(+0.29%)
Nov 03, 2017 58.91 58.95 58.75 58.93 646,462 -0.03(-0.06%)
Nov 02, 2017 58.89 58.97 58.79 58.97 470,620 -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.