Skip to main content

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

70.81 -0.34 (-0.48%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 65.75 65.77 65.10 65.22 510,903 -0.16(-0.24%)
Sep 28, 2023 65.09 65.51 65.08 65.38 587,330 +0.23(+0.35%)
Sep 27, 2023 65.53 65.53 64.85 65.15 739,005 -0.27(-0.41%)
Sep 26, 2023 65.60 65.91 65.39 65.42 596,290 -0.54(-0.82%)
Sep 25, 2023 65.92 66.02 65.88 65.96 384,563 -0.31(-0.47%)
Sep 22, 2023 66.47 66.65 66.04 66.27 369,367 -0.12(-0.17%)
Sep 21, 2023 66.66 67.38 66.34 66.39 388,586 -0.91(-1.36%)
Sep 20, 2023 67.61 67.93 67.25 67.30 308,196 -0.07(-0.10%)
Sep 19, 2023 67.38 67.52 65.01 67.37 231,925 +0.00(+0.00%)
Sep 18, 2023 67.40 67.44 67.15 67.37 252,935 -0.09(-0.13%)
Sep 15, 2023 67.56 67.87 67.45 67.46 515,529 -0.02(-0.03%)
Sep 14, 2023 67.28 67.59 67.05 67.48 449,263 +0.51(+0.76%)
Sep 13, 2023 66.93 67.19 66.87 66.97 294,183 -0.14(-0.21%)
Sep 12, 2023 67.05 67.31 67.04 67.11 294,971 -0.09(-0.13%)
Sep 11, 2023 66.98 67.35 66.84 67.20 290,834 +0.58(+0.87%)
Sep 08, 2023 66.57 66.87 66.55 66.62 276,292 -0.09(-0.13%)
Sep 07, 2023 66.51 66.82 66.51 66.71 323,944 +0.28(+0.42%)
Sep 06, 2023 66.54 66.62 66.31 66.43 375,616 +0.00(+0.00%)
Sep 05, 2023 66.83 66.83 66.43 66.43 270,989 -0.74(-1.10%)
Sep 01, 2023 67.68 67.75 65.01 67.17 371,371 +0.03(+0.04%)
Aug 31, 2023 67.45 67.56 67.04 67.14 928,002 -0.32(-0.47%)
Aug 30, 2023 67.50 67.75 67.34 67.46 253,097 +0.02(+0.03%)
Aug 29, 2023 66.65 67.55 66.35 67.44 413,234 +0.67(+1.00%)
Aug 28, 2023 66.59 66.80 66.02 66.77 341,259 +0.47(+0.71%)
Aug 25, 2023 66.12 66.61 65.83 66.30 297,667 +0.43(+0.65%)
Aug 24, 2023 66.26 66.65 65.85 65.87 398,640 -0.60(-0.90%)
Aug 23, 2023 66.06 66.61 66.06 66.47 261,831 +0.74(+1.13%)
Aug 22, 2023 65.99 66.02 65.63 65.73 424,507 -0.18(-0.27%)
Aug 21, 2023 65.87 66.00 65.66 65.91 452,149 +0.10(+0.15%)
Aug 18, 2023 65.53 65.97 65.53 65.81 403,618 -0.16(-0.24%)
Aug 17, 2023 66.54 66.56 65.88 65.97 365,844 -0.45(-0.68%)
Aug 16, 2023 66.69 67.08 66.38 66.42 273,862 -0.40(-0.60%)
Aug 15, 2023 67.04 67.28 66.68 66.82 255,109 -0.54(-0.80%)
Aug 14, 2023 67.11 67.45 67.00 67.36 296,748 -0.30(-0.44%)
Aug 11, 2023 67.62 67.89 67.25 67.66 257,947 -0.26(-0.38%)
Aug 10, 2023 68.27 68.59 67.90 67.92 325,354 +0.16(+0.24%)
Aug 09, 2023 67.75 67.91 67.68 67.76 224,726 +0.12(+0.18%)
Aug 08, 2023 67.38 67.71 67.31 67.64 392,469 +0.01(+0.01%)
Aug 07, 2023 67.49 67.68 67.33 67.63 235,742 +0.47(+0.70%)
Aug 04, 2023 67.19 67.69 67.05 67.16 299,457 +0.04(+0.06%)
Aug 03, 2023 66.91 67.30 66.76 67.12 352,032 -0.36(-0.53%)
Aug 02, 2023 67.66 67.78 67.40 67.48 285,507 -0.89(-1.30%)
Aug 01, 2023 68.41 68.64 68.17 68.37 381,580 -0.57(-0.83%)
Jul 31, 2023 68.91 69.16 68.82 68.94 444,984 -0.21(-0.30%)
Jul 28, 2023 69.14 69.40 68.00 69.15 169,632 +0.35(+0.51%)
Jul 27, 2023 69.32 69.32 68.71 68.80 246,474 -0.16(-0.23%)
Jul 26, 2023 68.44 69.15 68.40 68.96 178,491 +0.35(+0.51%)
Jul 25, 2023 68.30 68.71 68.30 68.61 233,703 +0.09(+0.13%)
Jul 24, 2023 68.47 68.78 68.44 68.52 210,615 -0.27(-0.39%)
Jul 21, 2023 68.79 68.92 68.44 68.79 378,846 +0.13(+0.19%)
Jul 20, 2023 68.63 68.94 67.34 68.66 1,427,275 -0.14(-0.20%)
Jul 19, 2023 68.72 68.97 68.58 68.80 384,927 +0.21(+0.31%)
Jul 18, 2023 68.48 68.79 68.41 68.59 247,753 +0.18(+0.26%)
Jul 17, 2023 68.19 68.42 67.71 68.41 315,190 +0.12(+0.18%)
Jul 14, 2023 68.35 68.53 67.52 68.29 340,960 -0.28(-0.41%)
Jul 13, 2023 68.22 68.60 68.22 68.57 849,592 +0.88(+1.30%)
Jul 12, 2023 67.22 67.78 67.21 67.69 240,356 +0.94(+1.41%)
Jul 11, 2023 66.42 66.79 66.35 66.75 275,570 +0.30(+0.45%)
Jul 10, 2023 66.14 66.58 66.13 66.45 341,480 +0.18(+0.27%)
Jul 07, 2023 66.14 66.50 65.94 66.27 452,799 +0.20(+0.30%)
Jul 06, 2023 66.15 66.30 65.71 66.07 224,536 -0.68(-1.02%)
Jul 05, 2023 66.81 66.99 66.71 66.75 350,763 -0.54(-0.80%)
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.