Skip to main content

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

66.75 +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 66.40 66.80 66.35 66.71 690,561 -0.10(-0.15%)
Jan 26, 2023 66.83 66.88 66.42 66.81 1,214,948 -0.11(-0.16%)
Jan 25, 2023 66.38 66.99 66.38 66.92 404,559 +0.33(+0.50%)
Jan 24, 2023 66.36 66.66 66.20 66.59 1,993,979 +0.02(+0.03%)
Jan 23, 2023 66.18 66.64 66.18 66.57 386,236 +0.01(+0.02%)
Jan 20, 2023 66.10 66.61 65.99 66.56 1,311,379 +0.28(+0.42%)
Jan 19, 2023 65.98 66.40 65.97 66.28 1,264,005 +0.11(+0.17%)
Jan 18, 2023 67.01 67.07 66.07 66.17 6,358,937 -0.30(-0.45%)
Jan 17, 2023 66.35 66.70 66.35 66.47 435,721 +0.15(+0.23%)
Jan 13, 2023 65.77 66.35 65.77 66.32 472,454 +0.28(+0.42%)
Jan 12, 2023 65.61 66.16 65.19 66.04 437,517 +0.82(+1.26%)
Jan 11, 2023 65.13 65.30 64.97 65.22 255,223 +0.20(+0.31%)
Jan 10, 2023 64.90 65.17 64.75 65.02 283,504 -0.10(-0.15%)
Jan 09, 2023 65.24 65.60 65.08 65.12 400,683 +0.14(+0.22%)
Jan 06, 2023 64.05 65.01 63.67 64.98 647,780 +1.18(+1.85%)
Jan 05, 2023 63.86 64.05 63.68 63.80 465,201 -0.85(-1.31%)
Jan 04, 2023 64.73 64.88 64.39 64.65 1,072,027 +0.54(+0.83%)
Jan 03, 2023 63.94 64.41 63.87 64.11 2,114,797 +0.53(+0.83%)
Dec 30, 2022 63.85 64.10 63.54 63.59 744,410 -0.54(-0.85%)
Dec 29, 2022 63.93 64.31 63.80 64.13 793,269 +0.78(+1.23%)
Dec 28, 2022 63.86 64.12 63.35 63.35 756,148 -0.40(-0.63%)
Dec 27, 2022 63.66 64.00 63.66 63.75 724,945 +0.02(+0.03%)
Dec 23, 2022 63.61 63.83 63.43 63.73 421,747 +0.07(+0.11%)
Dec 22, 2022 63.71 63.71 63.27 63.66 646,458 -0.20(-0.31%)
Dec 21, 2022 63.67 64.02 63.59 63.86 538,883 +0.42(+0.66%)
Dec 20, 2022 63.25 63.68 63.25 63.44 2,045,961 +0.44(+0.70%)
Dec 19, 2022 63.26 63.34 62.84 63.00 629,204 -0.04(-0.06%)
Dec 16, 2022 62.82 63.20 62.69 63.04 483,593 -0.37(-0.58%)
Dec 15, 2022 63.88 64.05 63.17 63.41 708,679 -1.23(-1.90%)
Dec 14, 2022 64.56 65.06 64.12 64.64 766,373 +0.17(+0.26%)
Dec 13, 2022 65.10 65.56 64.30 64.47 639,286 +0.30(+0.47%)
Dec 12, 2022 64.08 64.24 63.77 64.17 430,496 +0.04(+0.06%)
Dec 09, 2022 64.17 64.52 64.05 64.13 478,550 +0.08(+0.12%)
Dec 08, 2022 63.73 64.23 63.56 64.05 410,716 +0.10(+0.16%)
Dec 07, 2022 63.80 64.14 63.74 63.95 804,681 +0.13(+0.20%)
Dec 06, 2022 63.90 64.05 63.51 63.82 626,927 -0.03(-0.05%)
Dec 05, 2022 64.29 64.49 63.76 63.85 664,871 -0.95(-1.47%)
Dec 02, 2022 64.19 64.97 64.19 64.80 914,856 -0.19(-0.29%)
Dec 01, 2022 64.76 65.11 64.64 64.99 799,193 +0.64(+0.99%)
Nov 30, 2022 63.66 64.57 63.29 64.35 867,877 +0.83(+1.31%)
Nov 29, 2022 63.49 63.84 63.44 63.52 513,218 -0.14(-0.22%)
Nov 28, 2022 64.08 64.30 63.61 63.66 611,120 -0.56(-0.87%)
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%)
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.