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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.08	66.28	65.54	66.13	1,090,400	-0.02(-0.03%)
May 28, 2020	66.11	66.64	66.04	66.15	1,059,410	+0.62(+0.95%)
May 27, 2020	65.52	65.55	65.05	65.53	1,137,010	+0.26(+0.40%)
May 26, 2020	65.35	65.58	65.22	65.27	1,099,222	+1.39(+2.18%)
May 22, 2020	63.66	63.91	63.54	63.88	770,100	-0.27(-0.42%)
May 21, 2020	64.39	64.63	63.96	64.15	994,176	-0.65(-1.00%)
May 20, 2020	64.78	65.11	64.68	64.80	1,082,176	+0.90(+1.42%)
May 19, 2020	64.17	64.50	63.87	63.90	971,471	-0.84(-1.29%)
May 18, 2020	64.14	64.84	64.04	64.73	1,318,863	+1.61(+2.54%)
May 15, 2020	62.97	63.30	62.75	63.12	1,051,000	-0.24(-0.39%)
May 14, 2020	62.79	63.43	62.56	63.37	1,774,546	-0.56(-0.88%)
May 13, 2020	64.64	64.66	63.64	63.93	1,725,654	-0.42(-0.65%)
May 12, 2020	64.96	65.19	64.30	64.35	1,307,326	-0.51(-0.79%)
May 11, 2020	64.63	65.04	64.53	64.86	1,105,483	+0.27(+0.42%)
May 08, 2020	64.38	64.67	64.37	64.59	1,171,900	+0.81(+1.27%)
May 07, 2020	63.66	64.00	63.41	63.78	1,437,056	+0.55(+0.87%)
May 06, 2020	64.05	64.22	63.14	63.23	1,161,679	-0.30(-0.47%)
May 05, 2020	63.74	63.94	63.44	63.53	1,270,110	-0.03(-0.06%)
May 04, 2020	63.37	63.61	63.10	63.56	1,604,491	+0.05(+0.09%)
May 01, 2020	63.74	64.17	63.30	63.51	1,138,700	-0.92(-1.43%)
Apr 30, 2020	64.90	65.08	64.23	64.43	1,878,500	-1.14(-1.75%)
Apr 29, 2020	65.49	65.86	65.40	65.58	1,382,848	+0.81(+1.24%)
Apr 28, 2020	65.27	66.11	64.50	64.77	1,467,737	+0.21(+0.33%)
Apr 27, 2020	64.39	64.74	64.20	64.56	1,313,711	+0.65(+1.02%)
Apr 24, 2020	63.64	63.96	63.32	63.91	1,268,900	+0.62(+0.98%)
Apr 23, 2020	63.64	64.26	63.20	63.29	1,284,163	-0.39(-0.61%)
Apr 22, 2020	63.72	63.92	63.46	63.68	1,346,509	+0.82(+1.30%)
Apr 21, 2020	63.20	63.44	62.70	62.86	1,481,244	-0.87(-1.36%)
Apr 20, 2020	63.74	64.45	63.67	63.73	1,615,523	-0.66(-1.03%)
Apr 17, 2020	64.09	64.42	63.70	64.39	1,449,400	+0.96(+1.51%)
Apr 16, 2020	63.44	63.66	62.85	63.43	1,714,737	+0.25(+0.40%)
Apr 15, 2020	63.12	63.63	63.02	63.18	2,085,058	-1.33(-2.06%)
Apr 14, 2020	64.19	64.61	64.05	64.51	1,668,924	+1.40(+2.22%)
Apr 13, 2020	63.78	63.78	62.64	63.11	2,373,334	-0.52(-0.81%)
Apr 09, 2020	63.41	63.85	63.12	63.62	1,922,100	+0.83(+1.31%)
Apr 08, 2020	62.48	63.06	62.06	62.80	2,012,785	+0.64(+1.03%)
Apr 07, 2020	63.67	63.89	62.08	62.16	2,026,146	+0.42(+0.68%)
Apr 06, 2020	61.03	61.95	60.86	61.74	2,469,607	+2.22(+3.72%)
Apr 03, 2020	59.81	60.00	59.22	59.52	1,577,200	-1.12(-1.84%)
Apr 02, 2020	59.67	60.77	59.67	60.64	1,774,985	+0.90(+1.51%)
Apr 01, 2020	60.03	60.84	59.71	59.74	2,992,976	-2.31(-3.72%)
Mar 31, 2020	61.77	62.55	61.42	62.05	2,448,768	-0.79(-1.26%)
Mar 30, 2020	61.81	62.93	61.53	62.84	2,151,243	+1.38(+2.25%)
Mar 27, 2020	60.90	62.54	60.51	61.46	2,406,100	-1.40(-2.23%)
Mar 26, 2020	60.44	62.94	60.30	62.86	3,361,043	+2.96(+4.94%)
Mar 25, 2020	58.93	60.86	58.26	59.90	3,358,003	+1.69(+2.90%)
Mar 24, 2020	57.68	58.82	57.52	58.21	2,831,878	+3.34(+6.09%)
Mar 23, 2020	55.51	56.17	54.51	54.87	4,338,113	-0.86(-1.54%)
Mar 20, 2020	57.15	58.37	55.60	55.73	2,746,400	-1.02(-1.80%)
Mar 19, 2020	56.46	58.02	56.03	56.75	2,806,867	-0.28(-0.49%)
Mar 18, 2020	56.20	58.00	55.13	57.03	3,706,398	-2.39(-4.02%)
Mar 17, 2020	56.86	59.56	56.82	59.42	3,894,737	+4.34(+7.88%)
Mar 16, 2020	56.14	58.85	53.83	55.08	3,920,592	-5.59(-9.21%)
Mar 13, 2020	60.83	61.72	58.10	60.67	3,511,800	+2.95(+5.11%)
Mar 12, 2020	60.20	60.80	57.11	57.72	4,291,343	-7.30(-11.23%)
Mar 11, 2020	66.27	66.55	64.61	65.02	2,804,567	-2.48(-3.67%)
Mar 10, 2020	67.95	67.95	65.87	67.50	3,044,560	+1.42(+2.15%)
Mar 09, 2020	67.50	67.50	65.55	66.08	2,570,688	-4.05(-5.77%)
Mar 06, 2020	69.87	70.22	69.44	70.13	2,371,100	-0.60(-0.85%)
Mar 05, 2020	70.79	71.23	70.40	70.73	1,305,621	-0.82(-1.15%)
Mar 04, 2020	71.00	71.64	70.51	71.55	2,446,504	+1.74(+2.49%)
Mar 03, 2020	70.61	71.20	69.39	69.81	3,099,897	-0.07(-0.10%)