Skip to main content

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

64.22 +0.24 (+0.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 63.99 64.36 63.80 64.22 254,680 +0.24(+0.38%)
Nov 23, 2022 63.41 64.03 63.22 63.98 489,794 +0.66(+1.04%)
Nov 22, 2022 62.81 63.32 62.81 63.32 612,992 +0.75(+1.20%)
Nov 21, 2022 62.43 62.72 62.39 62.57 409,328 -0.25(-0.40%)
Nov 18, 2022 62.76 62.93 62.62 62.82 473,735 +0.16(+0.26%)
Nov 17, 2022 62.00 62.70 61.72 62.66 669,789 -0.05(-0.08%)
Nov 16, 2022 62.75 62.92 62.49 62.71 648,565 -0.14(-0.22%)
Nov 15, 2022 63.22 63.32 62.36 62.85 1,105,878 +0.21(+0.34%)
Nov 14, 2022 62.71 63.05 62.62 62.64 534,257 -0.42(-0.67%)
Nov 11, 2022 62.56 63.16 62.23 63.06 668,075 +0.52(+0.83%)
Nov 10, 2022 61.63 62.54 61.51 62.54 867,630 +2.92(+4.90%)
Nov 09, 2022 59.72 60.19 59.57 59.62 411,818 -0.44(-0.73%)
Nov 08, 2022 59.63 60.32 59.58 60.06 703,566 +0.72(+1.21%)
Nov 07, 2022 59.19 59.46 59.04 59.34 819,426 +0.17(+0.29%)
Nov 04, 2022 58.56 59.21 58.37 59.17 1,323,417 +1.53(+2.65%)
Nov 03, 2022 57.33 57.76 57.15 57.64 1,666,413 -0.57(-0.98%)
Nov 02, 2022 58.78 58.15 58.21 1,073,677 -0.37(-0.63%)
Nov 01, 2022 59.37 59.37 58.44 58.58 612,654 +0.06(+0.10%)
Oct 31, 2022 58.47 58.68 58.41 58.52 994,681 -0.53(-0.90%)
Oct 28, 2022 58.45 59.05 58.45 59.05 974,215 +0.48(+0.82%)
Oct 27, 2022 58.80 59.09 58.52 58.57 687,837 -0.35(-0.59%)
Oct 26, 2022 58.45 59.21 58.45 58.92 1,105,599 +0.55(+0.94%)
Oct 25, 2022 57.62 58.50 57.62 58.37 1,955,371 +1.08(+1.89%)
Oct 24, 2022 57.23 57.54 56.91 57.29 1,004,989 +0.01(+0.02%)
Oct 21, 2022 56.06 57.42 56.01 57.28 991,944 +0.60(+1.06%)
Oct 20, 2022 56.81 57.31 56.59 56.68 887,407 -0.21(-0.37%)
Oct 19, 2022 56.89 57.20 56.60 56.89 767,439 -0.66(-1.15%)
Oct 18, 2022 57.71 57.83 57.24 57.55 1,072,207 +0.40(+0.70%)
Oct 17, 2022 57.14 57.42 57.01 57.15 872,624 +0.86(+1.53%)
Oct 14, 2022 57.06 57.23 56.25 56.29 1,071,065 -0.47(-0.83%)
Oct 13, 2022 55.14 56.94 54.96 56.76 1,142,743 +0.51(+0.91%)
Oct 12, 2022 56.42 56.56 56.25 56.25 1,052,729 -0.31(-0.55%)
Oct 11, 2022 56.77 57.21 56.42 56.56 1,435,010 -0.27(-0.48%)
Oct 10, 2022 56.86 57.00 56.55 56.83 892,957 -0.18(-0.32%)
Oct 07, 2022 57.54 57.63 56.88 57.01 1,172,803 -0.77(-1.33%)
Oct 06, 2022 58.08 58.32 57.74 57.78 1,125,738 -0.91(-1.55%)
Oct 05, 2022 58.48 58.94 58.25 58.69 797,507 -0.66(-1.11%)
Oct 04, 2022 58.83 59.74 58.70 59.35 890,920 +1.73(+3.00%)
Oct 03, 2022 57.21 57.74 57.03 57.62 2,153,374 +0.61(+1.07%)
Sep 30, 2022 57.03 57.64 56.95 57.01 5,095,992 -0.16(-0.28%)
Sep 29, 2022 56.97 57.23 56.41 57.17 1,313,331 -0.39(-0.68%)
Sep 28, 2022 56.69 57.72 56.53 57.56 6,318,145 +0.87(+1.53%)
Sep 27, 2022 56.91 57.39 56.52 56.69 44,720,640 -0.14(-0.25%)
Sep 26, 2022 57.02 57.36 56.57 56.83 2,416,801 -0.89(-1.54%)
Sep 23, 2022 57.94 58.16 57.39 57.72 1,782,402 -1.21(-2.05%)
Sep 22, 2022 59.28 59.28 58.65 58.93 1,022,760 -0.17(-0.29%)
Sep 21, 2022 59.62 59.95 59.01 59.10 523,269 -0.64(-1.07%)
Sep 20, 2022 59.91 59.96 59.52 59.74 751,264 -0.85(-1.40%)
Sep 19, 2022 60.00 60.61 60.00 60.59 847,193 +0.03(+0.05%)
Sep 16, 2022 60.31 60.70 60.30 60.56 811,949 -0.09(-0.15%)
Sep 15, 2022 60.76 61.05 60.56 60.65 608,898 -0.28(-0.46%)
Sep 14, 2022 61.15 61.28 60.77 60.93 693,376 -0.16(-0.26%)
Sep 13, 2022 61.96 62.06 61.02 61.09 542,285 -1.60(-2.55%)
Sep 12, 2022 62.61 62.98 62.61 62.69 805,888 +0.58(+0.93%)
Sep 09, 2022 61.90 62.18 61.76 62.11 659,162 +1.12(+1.84%)
Sep 08, 2022 60.24 61.04 60.24 60.99 417,289 -0.06(-0.10%)
Sep 07, 2022 60.25 61.09 60.23 61.05 694,520 +0.56(+0.93%)
Sep 06, 2022 61.12 61.12 60.39 60.49 586,997 -0.52(-0.85%)
Sep 02, 2022 61.55 61.91 60.88 61.01 825,814 -0.37(-0.60%)
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.