Skip to main content

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

76.62 -0.41 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.03 55.73 54.73 55.28 2,748,480 -0.70(-1.26%)
Mar 30, 2020 55.07 56.07 54.82 55.99 2,414,540 +1.23(+2.25%)
Mar 27, 2020 54.26 55.72 53.91 54.76 2,700,589 -1.25(-2.23%)
Mar 26, 2020 53.85 56.08 53.72 56.01 3,772,411 +2.64(+4.94%)
Mar 25, 2020 52.50 54.22 51.91 53.37 3,768,999 +1.51(+2.90%)
Mar 24, 2020 51.39 52.41 51.25 51.86 3,178,480 +2.98(+6.09%)
Mar 23, 2020 49.46 50.04 48.57 48.89 4,869,067 -0.77(-1.54%)
Mar 20, 2020 50.92 52.01 49.54 49.65 3,082,540 -0.91(-1.80%)
Mar 19, 2020 50.30 51.69 49.92 50.56 3,150,407 -0.25(-0.49%)
Mar 18, 2020 50.07 51.68 49.12 50.81 4,160,035 -2.13(-4.02%)
Mar 17, 2020 50.66 53.07 50.62 52.94 4,371,425 +3.87(+7.88%)
Mar 16, 2020 50.02 52.43 47.96 49.07 4,400,445 -4.98(-9.21%)
Mar 13, 2020 54.20 54.99 51.76 54.05 3,941,619 +2.63(+5.11%)
Mar 12, 2020 53.64 54.17 50.88 51.43 4,816,573 -6.50(-11.23%)
Mar 11, 2020 59.04 59.29 57.56 57.93 3,147,826 -2.21(-3.67%)
Mar 10, 2020 60.54 60.54 58.69 60.14 3,417,192 +1.27(+2.15%)
Mar 09, 2020 60.14 60.14 58.40 58.87 2,885,322 -3.61(-5.78%)
Mar 06, 2020 62.25 62.56 61.86 62.48 2,661,306 -0.53(-0.85%)
Mar 05, 2020 63.07 63.46 62.72 63.02 1,465,419 -0.73(-1.15%)
Mar 04, 2020 63.26 63.83 62.82 63.75 2,745,939 +1.55(+2.49%)
Mar 03, 2020 62.91 63.44 61.82 62.20 3,479,302 -0.06(-0.10%)
Mar 02, 2020 61.44 62.30 61.27 62.26 4,068,185 +0.94(+1.54%)
Feb 28, 2020 60.58 61.44 60.13 61.32 5,457,860 -0.63(-1.02%)
Feb 27, 2020 62.86 63.20 61.91 61.95 3,128,684 -1.62(-2.55%)
Feb 26, 2020 63.86 64.26 63.57 63.57 2,032,650 -0.04(-0.06%)
Feb 25, 2020 64.72 64.72 63.51 63.61 1,693,044 -0.91(-1.41%)
Feb 24, 2020 64.77 64.93 64.46 64.51 1,628,105 -1.95(-2.94%)
Feb 21, 2020 66.48 66.55 66.33 66.47 1,055,273 -0.13(-0.20%)
Feb 20, 2020 66.79 66.80 66.32 66.60 1,233,306 -0.53(-0.78%)
Feb 19, 2020 67.32 67.32 67.12 67.12 838,335 +0.07(+0.11%)
Feb 18, 2020 67.01 67.14 66.97 67.05 741,781 -0.12(-0.19%)
Feb 14, 2020 67.22 67.22 67.07 67.18 1,072,895 +0.05(+0.08%)
Feb 13, 2020 66.98 67.30 66.98 67.12 1,045,010 -0.26(-0.38%)
Feb 12, 2020 67.40 67.40 67.21 67.38 1,403,358 +0.00(+0.00%)
Feb 11, 2020 67.45 67.48 67.30 67.38 1,548,581 +0.23(+0.34%)
Feb 10, 2020 66.88 67.15 66.88 67.15 723,359 +0.16(+0.24%)
Feb 07, 2020 67.16 67.20 66.98 66.99 979,961 -0.42(-0.62%)
Feb 06, 2020 67.44 67.44 67.30 67.41 981,112 +0.13(+0.20%)
Feb 05, 2020 67.30 67.30 67.10 67.28 1,054,129 +0.51(+0.76%)
Feb 04, 2020 66.81 66.88 66.73 66.77 1,178,646 +0.47(+0.71%)
Feb 03, 2020 66.39 66.50 66.22 66.30 716,450 +0.10(+0.15%)
Jan 31, 2020 66.61 66.61 66.06 66.20 1,309,159 -0.75(-1.12%)
Jan 30, 2020 66.59 66.95 66.47 66.95 991,425 +0.16(+0.24%)
Jan 29, 2020 66.88 66.96 66.71 66.79 994,834 +0.06(+0.09%)
Jan 28, 2020 66.52 66.78 66.47 66.72 1,146,186 +0.45(+0.67%)
Jan 27, 2020 66.58 66.58 66.23 66.28 1,042,810 -1.04(-1.55%)
Jan 24, 2020 67.66 67.66 67.21 67.32 962,003 -0.11(-0.16%)
Jan 23, 2020 67.36 67.46 67.12 67.43 1,252,314 +0.04(+0.07%)
Jan 22, 2020 67.53 67.54 67.35 67.38 1,070,871 +0.17(+0.25%)
Jan 21, 2020 67.44 67.44 67.20 67.21 886,167 -0.28(-0.41%)
Jan 17, 2020 67.41 67.50 67.31 67.49 1,058,865 +0.23(+0.34%)
Jan 16, 2020 67.17 67.27 67.07 67.26 919,458 +0.24(+0.36%)
Jan 15, 2020 66.96 67.08 66.83 67.02 918,913 +0.12(+0.19%)
Jan 14, 2020 66.72 66.93 66.70 66.89 891,413 +0.17(+0.25%)
Jan 13, 2020 66.54 66.75 66.40 66.72 1,118,168 +0.26(+0.39%)
Jan 10, 2020 66.57 66.67 66.40 66.47 801,276 -0.11(-0.16%)
Jan 09, 2020 66.47 66.57 66.40 66.57 830,130 +0.24(+0.36%)
Jan 08, 2020 66.30 66.52 66.24 66.33 1,110,982 +0.00(+0.00%)
Jan 07, 2020 66.51 66.55 66.31 66.33 782,162 -0.10(-0.15%)
Jan 06, 2020 66.26 66.47 66.17 66.43 1,196,334 +0.13(+0.20%)
Jan 03, 2020 66.21 66.56 66.21 66.30 996,909 -0.39(-0.59%)
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.