Skip to main content

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

71.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 63.94 64.29 63.76 64.06 809,124 +0.23(+0.36%)
Oct 30, 2023 63.63 63.93 63.51 63.83 686,145 +0.73(+1.16%)
Oct 27, 2023 63.57 63.57 62.99 63.10 482,594 -0.36(-0.57%)
Oct 26, 2023 63.62 64.84 63.23 63.46 941,173 -0.25(-0.39%)
Oct 25, 2023 63.80 64.05 63.52 63.71 416,060 -0.20(-0.31%)
Oct 24, 2023 63.70 63.97 63.62 63.91 608,898 +0.26(+0.41%)
Oct 23, 2023 63.53 63.96 63.15 63.65 751,796 +0.06(+0.09%)
Oct 20, 2023 63.78 64.61 63.18 63.59 434,366 -0.41(-0.64%)
Oct 19, 2023 64.20 64.47 63.74 64.00 476,510 -0.38(-0.59%)
Oct 18, 2023 64.80 64.98 64.33 64.38 477,820 -0.74(-1.14%)
Oct 17, 2023 64.83 65.42 64.75 65.12 407,598 -0.09(-0.14%)
Oct 16, 2023 64.85 65.24 64.77 65.21 436,928 +0.27(+0.42%)
Oct 13, 2023 65.05 65.84 64.59 64.94 347,856 -0.30(-0.46%)
Oct 12, 2023 65.81 65.89 65.07 65.24 477,886 -0.65(-0.99%)
Oct 11, 2023 65.94 66.07 65.61 65.89 296,736 +0.13(+0.20%)
Oct 10, 2023 65.44 65.93 65.44 65.76 495,239 +0.77(+1.18%)
Oct 09, 2023 64.57 65.08 64.57 64.99 283,367 +0.03(+0.05%)
Oct 06, 2023 64.36 65.08 64.04 64.96 611,417 +0.40(+0.62%)
Oct 05, 2023 64.29 64.61 64.20 64.56 529,362 +0.75(+1.18%)
Oct 04, 2023 63.88 64.04 63.44 63.81 459,958 +0.01(+0.02%)
Oct 03, 2023 63.87 64.18 63.63 63.80 455,954 -0.62(-0.96%)
Oct 02, 2023 64.79 64.86 64.28 64.42 647,120 -0.80(-1.23%)
Sep 29, 2023 65.75 65.77 65.10 65.22 510,903 -0.16(-0.24%)
Sep 28, 2023 65.09 65.51 65.08 65.38 587,330 +0.23(+0.35%)
Sep 27, 2023 65.53 65.53 64.85 65.15 739,005 -0.27(-0.41%)
Sep 26, 2023 65.60 65.91 65.39 65.42 596,290 -0.54(-0.82%)
Sep 25, 2023 65.92 66.02 65.88 65.96 384,563 -0.31(-0.47%)
Sep 22, 2023 66.47 66.65 66.04 66.27 369,367 -0.12(-0.17%)
Sep 21, 2023 66.66 67.38 66.34 66.39 388,586 -0.91(-1.36%)
Sep 20, 2023 67.61 67.93 67.25 67.30 308,196 -0.07(-0.10%)
Sep 19, 2023 67.38 67.52 65.01 67.37 231,925 +0.00(+0.00%)
Sep 18, 2023 67.40 67.44 67.15 67.37 252,935 -0.09(-0.13%)
Sep 15, 2023 67.56 67.87 67.45 67.46 515,529 -0.02(-0.03%)
Sep 14, 2023 67.28 67.59 67.05 67.48 449,263 +0.51(+0.76%)
Sep 13, 2023 66.93 67.19 66.87 66.97 294,183 -0.14(-0.21%)
Sep 12, 2023 67.05 67.31 67.04 67.11 294,971 -0.09(-0.13%)
Sep 11, 2023 66.98 67.35 66.84 67.20 290,834 +0.58(+0.87%)
Sep 08, 2023 66.57 66.87 66.55 66.62 276,292 -0.09(-0.13%)
Sep 07, 2023 66.51 66.82 66.51 66.71 323,944 +0.28(+0.42%)
Sep 06, 2023 66.54 66.62 66.31 66.43 375,616 +0.00(+0.00%)
Sep 05, 2023 66.83 66.83 66.43 66.43 270,989 -0.74(-1.10%)
Sep 01, 2023 67.68 67.75 65.01 67.17 371,371 +0.03(+0.04%)
Aug 31, 2023 67.45 67.56 67.04 67.14 928,002 -0.32(-0.47%)
Aug 30, 2023 67.50 67.75 67.34 67.46 253,097 +0.02(+0.03%)
Aug 29, 2023 66.65 67.55 66.35 67.44 413,234 +0.67(+1.00%)
Aug 28, 2023 66.59 66.80 66.02 66.77 341,259 +0.47(+0.71%)
Aug 25, 2023 66.12 66.61 65.83 66.30 297,667 +0.43(+0.65%)
Aug 24, 2023 66.26 66.65 65.85 65.87 398,640 -0.60(-0.90%)
Aug 23, 2023 66.06 66.61 66.06 66.47 261,831 +0.74(+1.13%)
Aug 22, 2023 65.99 66.02 65.63 65.73 424,507 -0.18(-0.27%)
Aug 21, 2023 65.87 66.00 65.66 65.91 452,149 +0.10(+0.15%)
Aug 18, 2023 65.53 65.97 65.53 65.81 403,618 -0.16(-0.24%)
Aug 17, 2023 66.54 66.56 65.88 65.97 365,844 -0.45(-0.68%)
Aug 16, 2023 66.69 67.08 66.38 66.42 273,862 -0.40(-0.60%)
Aug 15, 2023 67.04 67.28 66.68 66.82 255,109 -0.54(-0.80%)
Aug 14, 2023 67.11 67.45 67.00 67.36 296,748 -0.30(-0.44%)
Aug 11, 2023 67.62 67.89 67.25 67.66 257,947 -0.26(-0.38%)
Aug 10, 2023 68.27 68.59 67.90 67.92 325,354 +0.16(+0.24%)
Aug 09, 2023 67.75 67.91 67.68 67.76 224,726 +0.12(+0.18%)
Aug 08, 2023 67.38 67.71 67.31 67.64 392,469 +0.01(+0.01%)
Aug 07, 2023 67.49 67.68 67.33 67.63 235,742 +0.47(+0.70%)
Aug 04, 2023 67.19 67.69 67.05 67.16 299,457 +0.04(+0.06%)
Aug 03, 2023 66.91 67.30 66.76 67.12 352,032 -0.36(-0.53%)
Aug 02, 2023 67.66 67.78 67.40 67.48 285,507 -0.89(-1.30%)
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.