Skip to main content

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

76.88 +0.45 (+0.59%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.53 61.53 61.30 61.52 740,767 +0.16(+0.26%)
Mar 28, 2019 61.34 61.42 61.19 61.35 868,729 -0.02(-0.03%)
Mar 27, 2019 61.45 61.51 61.11 61.37 1,959,792 -0.05(-0.08%)
Mar 26, 2019 61.59 61.65 61.34 61.42 1,293,014 +0.37(+0.60%)
Mar 25, 2019 60.96 61.13 60.91 61.05 1,187,723 +0.09(+0.15%)
Mar 22, 2019 61.37 61.45 60.94 60.96 4,451,393 -0.90(-1.45%)
Mar 21, 2019 61.56 61.86 61.47 61.86 1,024,838 +0.10(+0.17%)
Mar 20, 2019 61.52 61.99 61.34 61.75 829,856 +0.07(+0.11%)
Mar 19, 2019 61.93 61.93 61.58 61.69 775,110 -0.03(-0.04%)
Mar 18, 2019 61.63 61.72 61.52 61.71 642,691 +0.16(+0.26%)
Mar 15, 2019 61.41 61.57 61.35 61.55 663,518 +0.51(+0.84%)
Mar 14, 2019 61.03 61.11 60.91 61.04 584,085 +0.03(+0.06%)
Mar 13, 2019 60.85 61.04 60.73 61.00 703,903 +0.36(+0.59%)
Mar 12, 2019 60.65 60.69 60.52 60.64 784,620 +0.02(+0.03%)
Mar 11, 2019 60.35 60.63 60.23 60.63 927,942 +0.40(+0.67%)
Mar 08, 2019 59.92 60.23 59.92 60.23 1,050,230 +0.20(+0.34%)
Mar 07, 2019 60.41 60.43 60.01 60.02 1,293,111 -0.42(-0.69%)
Mar 06, 2019 60.64 60.64 60.41 60.44 911,564 -0.15(-0.25%)
Mar 05, 2019 60.53 60.69 60.45 60.59 786,031 +0.12(+0.19%)
Mar 04, 2019 60.70 60.70 60.24 60.47 923,082 -0.20(-0.32%)
Mar 01, 2019 60.73 60.76 60.55 60.67 836,391 +0.13(+0.21%)
Feb 28, 2019 60.66 60.72 60.52 60.54 1,019,775 -0.12(-0.20%)
Feb 27, 2019 60.80 60.80 60.60 60.66 1,129,538 -0.30(-0.49%)
Feb 26, 2019 60.83 61.04 60.76 60.96 636,401 +0.27(+0.45%)
Feb 25, 2019 60.87 60.87 60.62 60.69 846,989 -0.02(-0.03%)
Feb 22, 2019 60.69 60.81 60.53 60.70 1,124,318 +0.21(+0.34%)
Feb 21, 2019 60.61 60.61 60.39 60.50 821,512 -0.04(-0.07%)
Feb 20, 2019 60.55 60.73 60.46 60.54 793,252 +0.09(+0.16%)
Feb 19, 2019 60.36 60.52 60.11 60.45 1,997,486 +0.27(+0.45%)
Feb 15, 2019 59.92 60.17 59.88 60.17 978,716 +0.56(+0.95%)
Feb 14, 2019 59.56 59.79 59.43 59.61 1,070,811 +0.14(+0.23%)
Feb 13, 2019 59.69 59.71 59.47 59.47 1,463,279 -0.09(-0.14%)
Feb 12, 2019 59.39 59.59 59.35 59.56 1,157,674 +0.38(+0.64%)
Feb 11, 2019 59.24 59.27 59.08 59.18 1,152,776 -0.14(-0.23%)
Feb 08, 2019 59.10 59.32 59.05 59.32 1,466,319 +0.07(+0.12%)
Feb 07, 2019 59.40 59.60 59.11 59.25 1,396,796 -0.41(-0.69%)
Feb 06, 2019 59.86 59.88 59.59 59.66 1,460,581 -0.41(-0.68%)
Feb 05, 2019 60.03 60.11 59.87 60.07 1,379,119 +0.32(+0.54%)
Feb 04, 2019 59.54 59.75 59.40 59.75 1,142,988 +0.21(+0.34%)
Feb 01, 2019 59.63 59.65 59.45 59.54 1,139,417 -0.01(-0.01%)
Jan 31, 2019 59.52 59.62 59.34 59.55 1,022,190 -0.04(-0.07%)
Jan 30, 2019 59.15 59.76 59.11 59.59 1,511,145 +0.49(+0.82%)
Jan 29, 2019 59.17 59.29 59.09 59.11 1,008,237 +0.35(+0.60%)
Jan 28, 2019 58.67 58.77 58.57 58.76 848,661 -0.16(-0.28%)
Jan 25, 2019 58.89 59.00 58.82 58.92 1,152,174 +0.18(+0.31%)
Jan 24, 2019 58.79 58.83 58.59 58.74 950,394 +0.00(+0.00%)
Jan 23, 2019 58.88 58.88 58.51 58.74 1,627,287 +0.23(+0.39%)
Jan 22, 2019 58.69 58.74 58.40 58.51 1,396,353 -0.55(-0.93%)
Jan 18, 2019 59.04 59.07 58.88 59.05 1,128,298 +0.27(+0.47%)
Jan 17, 2019 58.31 58.87 58.17 58.78 1,191,931 +0.21(+0.36%)
Jan 16, 2019 58.59 58.66 58.36 58.57 1,025,826 +0.18(+0.31%)
Jan 15, 2019 58.35 58.48 58.18 58.39 1,196,701 -0.01(-0.01%)
Jan 14, 2019 58.39 58.53 58.33 58.40 727,508 -0.28(-0.48%)
Jan 11, 2019 58.67 58.76 58.54 58.68 860,619 -0.26(-0.43%)
Jan 10, 2019 58.70 58.95 58.62 58.94 717,929 +0.32(+0.55%)
Jan 09, 2019 58.71 58.74 58.35 58.61 2,793,666 +0.49(+0.84%)
Jan 08, 2019 58.20 58.21 57.96 58.12 1,020,034 +0.12(+0.21%)
Jan 07, 2019 57.93 58.17 57.78 58.00 1,052,847 +0.07(+0.12%)
Jan 04, 2019 57.31 58.03 57.20 57.94 1,432,376 +1.24(+2.19%)
Jan 03, 2019 56.86 56.88 56.53 56.70 1,174,092 -0.11(-0.20%)
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.