iShares MSCI EAFE Min Vol Factor ETF (NY:EFAV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	87.02	87.28	86.82	87.01	280,147	+0.59(+0.69%)
Dec 12, 2025	86.36	86.62	86.24	86.42	491,798	-0.03(-0.04%)
Dec 11, 2025	86.18	86.69	86.18	86.45	408,319	+0.31(+0.36%)
Dec 10, 2025	85.52	86.26	85.52	86.14	467,540	+0.69(+0.81%)
Dec 09, 2025	85.71	85.81	85.36	85.45	255,104	-0.03(-0.04%)
Dec 08, 2025	85.72	85.89	85.41	85.48	285,759	-0.41(-0.48%)
Dec 05, 2025	86.18	86.18	85.75	85.89	540,701	-0.37(-0.43%)
Dec 04, 2025	86.51	86.62	86.19	86.26	323,624	-0.04(-0.05%)
Dec 03, 2025	86.08	86.33	86.02	86.30	278,501	+0.24(+0.28%)
Dec 02, 2025	86.04	86.12	85.81	86.06	327,811	+0.17(+0.20%)
Dec 01, 2025	86.17	86.27	85.84	85.89	348,459	-0.34(-0.39%)
Nov 28, 2025	85.86	86.26	85.86	86.23	457,454	+0.05(+0.06%)
Nov 26, 2025	85.78	86.30	85.78	86.18	333,923	+0.42(+0.49%)
Nov 25, 2025	85.11	85.88	85.11	85.76	440,938	+0.75(+0.88%)
Nov 24, 2025	85.28	85.28	84.83	85.01	551,148	-0.28(-0.33%)
Nov 21, 2025	84.84	85.40	84.55	85.29	553,724	+1.44(+1.72%)
Nov 20, 2025	84.65	84.78	83.85	83.85	937,493	-0.64(-0.76%)
Nov 19, 2025	84.85	84.97	84.29	84.49	430,887	-0.57(-0.67%)
Nov 18, 2025	85.00	85.18	84.77	85.06	602,212	-0.45(-0.53%)
Nov 17, 2025	85.96	86.02	85.39	85.51	427,100	-0.75(-0.87%)
Nov 14, 2025	86.28	86.39	86.15	86.26	353,992	-0.03(-0.03%)
Nov 13, 2025	86.41	86.80	86.28	86.29	617,299	-0.31(-0.36%)
Nov 12, 2025	86.38	86.77	86.38	86.60	550,421	+0.04(+0.05%)
Nov 11, 2025	86.22	86.65	86.22	86.56	239,525	+0.84(+0.98%)
Nov 10, 2025	85.63	85.72	85.28	85.72	398,250	+0.28(+0.33%)
Nov 07, 2025	84.58	85.44	84.58	85.44	529,481	+0.70(+0.83%)
Nov 06, 2025	84.53	84.85	84.49	84.74	331,901	+0.19(+0.22%)
Nov 05, 2025	84.27	84.61	84.25	84.55	263,529	+0.43(+0.51%)
Nov 04, 2025	83.88	84.32	83.88	84.12	295,245	-0.19(-0.23%)
Nov 03, 2025	84.27	84.37	84.12	84.31	359,750	-0.07(-0.08%)
Oct 31, 2025	84.43	84.43	84.16	84.38	929,415	-0.17(-0.20%)
Oct 30, 2025	84.21	84.73	84.21	84.55	500,868	-0.05(-0.06%)
Oct 29, 2025	85.20	85.46	84.41	84.60	545,457	-1.01(-1.18%)
Oct 28, 2025	85.59	85.84	85.44	85.61	523,875	-0.20(-0.23%)
Oct 27, 2025	85.65	85.88	85.63	85.81	522,244	+0.22(+0.26%)
Oct 24, 2025	85.66	85.72	85.52	85.59	335,651	-0.03(-0.04%)
Oct 23, 2025	85.64	85.80	85.51	85.62	471,845	+0.20(+0.23%)
Oct 22, 2025	85.13	85.62	85.13	85.42	391,980	+0.30(+0.35%)
Oct 21, 2025	85.16	85.50	85.12	85.12	223,483	-0.45(-0.53%)
Oct 20, 2025	85.34	85.63	85.34	85.57	319,792	+0.28(+0.33%)
Oct 17, 2025	84.72	85.31	84.72	85.29	418,460	+0.56(+0.66%)
Oct 16, 2025	84.67	84.95	84.53	84.73	331,516	+0.26(+0.31%)
Oct 15, 2025	84.28	84.57	84.13	84.47	437,729	+0.05(+0.06%)
Oct 14, 2025	83.76	84.46	83.76	84.42	377,747	+0.77(+0.92%)
Oct 13, 2025	83.52	83.78	83.51	83.65	201,625	-0.04(-0.05%)
Oct 10, 2025	84.23	84.28	83.57	83.69	505,903	-0.57(-0.68%)
Oct 09, 2025	84.72	84.83	84.11	84.26	215,835	-0.39(-0.46%)
Oct 08, 2025	84.88	84.88	84.50	84.65	370,997	-0.14(-0.17%)
Oct 07, 2025	84.93	85.02	84.77	84.79	404,597	-0.42(-0.49%)
Oct 06, 2025	85.17	85.37	85.15	85.21	773,921	-0.14(-0.16%)
Oct 03, 2025	85.14	85.48	85.14	85.35	262,427	+0.44(+0.52%)
Oct 02, 2025	85.07	85.09	84.65	84.91	397,782	-0.31(-0.36%)