Skip to main content

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

77.04 +0.61 (+0.80%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.01 66.31 65.96 65.99 1,714,769 -0.40(-0.60%)
Mar 30, 2021 66.33 66.52 66.25 66.39 965,503 -0.47(-0.71%)
Mar 29, 2021 66.81 67.00 66.50 66.87 979,967 +0.06(+0.09%)
Mar 26, 2021 66.28 66.88 66.26 66.81 704,317 +0.62(+0.94%)
Mar 25, 2021 65.95 66.26 65.87 66.18 701,993 +0.42(+0.65%)
Mar 24, 2021 65.82 66.10 65.76 65.76 1,091,108 -0.38(-0.57%)
Mar 23, 2021 66.44 66.64 66.14 66.14 1,400,066 -0.68(-1.01%)
Mar 22, 2021 66.52 66.98 66.52 66.82 753,818 +0.42(+0.63%)
Mar 19, 2021 66.38 66.53 66.11 66.40 897,982 +0.29(+0.44%)
Mar 18, 2021 66.16 66.57 65.98 66.11 1,382,147 -0.40(-0.60%)
Mar 17, 2021 66.09 66.65 66.07 66.51 690,588 +0.22(+0.33%)
Mar 16, 2021 66.25 66.38 66.22 66.29 586,544 +0.33(+0.51%)
Mar 15, 2021 65.79 65.98 65.63 65.96 594,974 +0.32(+0.48%)
Mar 12, 2021 65.22 65.64 65.22 65.64 540,514 +0.11(+0.17%)
Mar 11, 2021 65.57 65.70 65.40 65.53 1,080,086 +0.10(+0.15%)
Mar 10, 2021 65.43 65.58 65.26 65.43 1,895,193 +0.43(+0.65%)
Mar 09, 2021 64.91 65.13 64.63 65.01 776,351 +0.84(+1.31%)
Mar 08, 2021 64.23 64.58 64.10 64.17 953,760 -0.22(-0.34%)
Mar 05, 2021 64.35 64.46 63.77 64.38 1,682,818 +0.26(+0.41%)
Mar 04, 2021 64.67 64.92 63.85 64.12 1,832,947 -0.35(-0.55%)
Mar 03, 2021 64.72 64.86 64.42 64.47 1,707,313 -0.67(-1.03%)
Mar 02, 2021 65.18 65.36 64.87 65.14 1,177,888 -0.05(-0.07%)
Mar 01, 2021 65.02 65.29 64.94 65.19 1,008,143 +0.57(+0.88%)
Feb 26, 2021 65.20 65.33 64.55 64.62 1,201,365 -0.68(-1.04%)
Feb 25, 2021 66.20 66.35 65.18 65.30 1,702,907 -0.92(-1.39%)
Feb 24, 2021 65.81 66.31 65.71 66.22 693,191 -0.03(-0.04%)
Feb 23, 2021 66.10 66.44 65.88 66.25 694,446 -0.07(-0.11%)
Feb 22, 2021 66.40 66.63 66.32 66.32 744,682 -0.28(-0.42%)
Feb 19, 2021 67.02 67.02 66.54 66.60 655,320 -0.23(-0.34%)
Feb 18, 2021 66.62 66.87 66.45 66.82 896,133 -0.18(-0.27%)
Feb 17, 2021 66.93 67.11 66.77 67.01 960,307 -0.44(-0.66%)
Feb 16, 2021 67.64 67.69 67.37 67.45 835,422 -0.05(-0.08%)
Feb 12, 2021 67.10 67.55 67.10 67.50 1,162,433 +0.24(+0.36%)
Feb 11, 2021 67.21 67.33 67.07 67.26 695,438 +0.32(+0.47%)
Feb 10, 2021 67.31 67.39 66.86 66.94 704,095 -0.25(-0.38%)
Feb 09, 2021 66.85 67.30 66.85 67.20 1,096,721 +0.42(+0.64%)
Feb 08, 2021 66.85 66.98 66.71 66.77 1,105,947 +0.21(+0.32%)
Feb 05, 2021 66.53 66.57 66.34 66.56 731,193 +0.23(+0.35%)
Feb 04, 2021 66.07 66.33 66.04 66.33 1,001,342 -0.14(-0.22%)
Feb 03, 2021 66.55 66.69 66.30 66.47 725,096 +0.04(+0.05%)
Feb 02, 2021 66.24 66.46 66.10 66.44 987,502 +0.43(+0.66%)
Feb 01, 2021 66.04 66.39 65.88 66.00 1,493,814 +0.37(+0.56%)
Jan 29, 2021 66.13 66.30 65.41 65.63 891,125 -1.16(-1.73%)
Jan 28, 2021 66.60 67.04 66.60 66.79 1,466,274 +0.24(+0.37%)
Jan 27, 2021 66.70 67.10 66.38 66.54 808,741 -0.83(-1.23%)
Jan 26, 2021 67.28 67.43 67.18 67.38 864,755 +0.09(+0.13%)
Jan 25, 2021 66.72 67.30 66.59 67.29 1,135,106 +0.23(+0.34%)
Jan 22, 2021 66.73 67.25 66.73 67.06 1,442,589 +0.03(+0.04%)
Jan 21, 2021 67.00 67.18 66.74 67.03 2,694,635 +0.12(+0.18%)
Jan 20, 2021 66.73 66.98 66.57 66.92 1,183,754 +0.04(+0.05%)
Jan 19, 2021 66.91 67.02 66.72 66.88 1,206,223 +0.21(+0.31%)
Jan 15, 2021 66.66 66.85 66.41 66.67 1,352,669 -0.66(-0.98%)
Jan 14, 2021 67.13 67.54 67.04 67.33 1,259,637 +0.36(+0.54%)
Jan 13, 2021 66.90 67.17 66.90 66.97 970,627 -0.02(-0.03%)
Jan 12, 2021 66.75 67.04 66.56 66.99 1,361,263 +0.09(+0.14%)
Jan 11, 2021 66.69 67.10 66.69 66.90 785,398 -0.62(-0.92%)
Jan 08, 2021 67.44 67.63 67.02 67.52 959,035 +0.50(+0.74%)
Jan 07, 2021 67.00 67.08 66.87 67.02 1,577,781 -0.30(-0.44%)
Jan 06, 2021 66.85 67.47 66.82 67.32 1,147,249 +0.29(+0.43%)
Jan 05, 2021 66.79 67.16 66.66 67.03 640,578 +0.36(+0.54%)
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.