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 (%)
Jan 31, 2023 63.17 63.54 63.06 63.51 1,072,707 +0.26(+0.41%)
Jan 30, 2023 63.36 63.64 63.25 63.25 430,977 -0.15(-0.24%)
Jan 27, 2023 63.11 63.49 63.07 63.41 726,536 -0.10(-0.15%)
Jan 26, 2023 63.52 63.57 63.13 63.50 1,278,241 -0.10(-0.16%)
Jan 25, 2023 63.09 63.67 63.09 63.61 425,634 +0.31(+0.50%)
Jan 24, 2023 63.07 63.36 62.93 63.29 2,097,857 +0.02(+0.03%)
Jan 23, 2023 62.90 63.34 62.90 63.27 406,357 +0.01(+0.02%)
Jan 20, 2023 62.83 63.31 62.72 63.26 1,379,696 +0.27(+0.42%)
Jan 19, 2023 62.71 63.11 62.70 63.00 1,329,854 +0.10(+0.17%)
Jan 18, 2023 63.69 63.75 62.80 62.89 6,690,212 -0.29(-0.45%)
Jan 17, 2023 63.06 63.40 63.06 63.18 458,420 +0.14(+0.23%)
Jan 13, 2023 62.51 63.06 62.51 63.04 497,066 +0.27(+0.42%)
Jan 12, 2023 62.36 62.88 61.96 62.77 460,309 +0.78(+1.26%)
Jan 11, 2023 61.91 62.07 61.75 61.99 268,519 +0.19(+0.31%)
Jan 10, 2023 61.69 61.95 61.55 61.80 298,273 -0.10(-0.15%)
Jan 09, 2023 62.01 62.35 61.86 61.90 421,556 +0.13(+0.22%)
Jan 06, 2023 60.88 61.79 60.52 61.76 681,526 +1.12(+1.85%)
Jan 05, 2023 60.70 60.88 60.53 60.64 489,436 -0.81(-1.31%)
Jan 04, 2023 61.52 61.67 61.21 61.45 1,127,875 +0.51(+0.83%)
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.