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 (%)
Mar 31, 2021 66.05 66.35 65.99 66.03 1,713,791 -0.40(-0.60%)
Mar 30, 2021 66.37 66.55 66.29 66.43 964,952 -0.47(-0.71%)
Mar 29, 2021 66.84 67.03 66.53 66.90 979,409 +0.06(+0.09%)
Mar 26, 2021 66.32 66.92 66.30 66.84 703,915 +0.62(+0.94%)
Mar 25, 2021 65.99 66.30 65.90 66.22 701,593 +0.43(+0.65%)
Mar 24, 2021 65.86 66.14 65.80 65.80 1,090,485 -0.38(-0.57%)
Mar 23, 2021 66.47 66.68 66.18 66.18 1,399,268 -0.68(-1.01%)
Mar 22, 2021 66.56 67.02 66.56 66.85 753,388 +0.42(+0.63%)
Mar 19, 2021 66.42 66.56 66.15 66.44 897,470 +0.29(+0.44%)
Mar 18, 2021 66.19 66.61 66.02 66.15 1,381,359 -0.40(-0.60%)
Mar 17, 2021 66.13 66.69 66.10 66.55 690,194 +0.22(+0.33%)
Mar 16, 2021 66.28 66.42 66.26 66.33 586,210 +0.33(+0.51%)
Mar 15, 2021 65.82 66.02 65.67 65.99 594,635 +0.32(+0.48%)
Mar 12, 2021 65.25 65.68 65.25 65.68 540,206 +0.11(+0.17%)
Mar 11, 2021 65.61 65.74 65.43 65.57 1,079,470 +0.10(+0.15%)
Mar 10, 2021 65.47 65.62 65.30 65.47 1,894,112 +0.43(+0.65%)
Mar 09, 2021 64.95 65.17 64.67 65.04 775,909 +0.84(+1.31%)
Mar 08, 2021 64.27 64.62 64.14 64.20 953,216 -0.22(-0.34%)
Mar 05, 2021 64.38 64.49 63.81 64.42 1,681,859 +0.26(+0.41%)
Mar 04, 2021 64.71 64.95 63.88 64.16 1,831,902 -0.35(-0.55%)
Mar 03, 2021 64.76 64.89 64.46 64.51 1,706,340 -0.67(-1.03%)
Mar 02, 2021 65.22 65.40 64.91 65.18 1,177,216 -0.05(-0.07%)
Mar 01, 2021 65.05 65.32 64.98 65.23 1,007,569 +0.57(+0.88%)
Feb 26, 2021 65.23 65.37 64.59 64.66 1,200,680 -0.68(-1.04%)
Feb 25, 2021 66.24 66.39 65.22 65.33 1,701,936 -0.92(-1.39%)
Feb 24, 2021 65.85 66.35 65.75 66.26 692,796 -0.03(-0.04%)
Feb 23, 2021 66.14 66.47 65.92 66.28 694,050 -0.07(-0.11%)
Feb 22, 2021 66.44 66.67 66.36 66.36 744,258 -0.28(-0.42%)
Feb 19, 2021 67.06 67.06 66.57 66.64 654,946 -0.23(-0.34%)
Feb 18, 2021 66.65 66.91 66.49 66.86 895,622 -0.18(-0.27%)
Feb 17, 2021 66.97 67.14 66.81 67.04 959,759 -0.44(-0.66%)
Feb 16, 2021 67.68 67.73 67.41 67.49 834,946 -0.05(-0.08%)
Feb 12, 2021 67.13 67.59 67.13 67.54 1,161,770 +0.24(+0.36%)
Feb 11, 2021 67.25 67.37 67.11 67.30 695,041 +0.32(+0.47%)
Feb 10, 2021 67.35 67.43 66.90 66.98 703,693 -0.25(-0.38%)
Feb 09, 2021 66.89 67.33 66.89 67.23 1,096,095 +0.43(+0.64%)
Feb 08, 2021 66.89 67.02 66.75 66.81 1,105,317 +0.21(+0.32%)
Feb 05, 2021 66.56 66.61 66.37 66.60 730,776 +0.23(+0.35%)
Feb 04, 2021 66.11 66.37 66.08 66.37 1,000,772 -0.14(-0.22%)
Feb 03, 2021 66.59 66.73 66.34 66.51 724,682 +0.04(+0.05%)
Feb 02, 2021 66.27 66.50 66.14 66.47 986,939 +0.43(+0.66%)
Feb 01, 2021 66.08 66.43 65.91 66.04 1,492,962 +0.37(+0.56%)
Jan 29, 2021 66.17 66.34 65.44 65.67 890,617 -1.16(-1.73%)
Jan 28, 2021 66.64 67.08 66.64 66.83 1,465,438 +0.24(+0.37%)
Jan 27, 2021 66.74 67.14 66.42 66.58 808,280 -0.83(-1.23%)
Jan 26, 2021 67.32 67.47 67.22 67.41 864,262 +0.09(+0.13%)
Jan 25, 2021 66.75 67.33 66.63 67.32 1,134,459 +0.23(+0.34%)
Jan 22, 2021 66.77 67.29 66.76 67.10 1,441,767 +0.03(+0.04%)
Jan 21, 2021 67.03 67.22 66.78 67.07 2,693,099 +0.12(+0.18%)
Jan 20, 2021 66.76 67.02 66.61 66.95 1,183,079 +0.04(+0.05%)
Jan 19, 2021 66.94 67.06 66.75 66.92 1,205,535 +0.21(+0.31%)
Jan 15, 2021 66.70 66.89 66.45 66.71 1,351,898 -0.66(-0.98%)
Jan 14, 2021 67.17 67.58 67.08 67.37 1,258,919 +0.36(+0.54%)
Jan 13, 2021 66.94 67.21 66.94 67.01 970,074 -0.02(-0.03%)
Jan 12, 2021 66.79 67.08 66.60 67.03 1,360,487 +0.09(+0.14%)
Jan 11, 2021 66.73 67.13 66.73 66.94 784,950 -0.62(-0.92%)
Jan 08, 2021 67.48 67.67 67.06 67.56 958,488 +0.50(+0.74%)
Jan 07, 2021 67.03 67.11 66.91 67.06 1,576,882 -0.30(-0.44%)
Jan 06, 2021 66.89 67.51 66.85 67.36 1,146,595 +0.29(+0.43%)
Jan 05, 2021 66.83 67.20 66.70 67.07 640,213 +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.