Skip to main content

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

70.88 -0.27 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 61.26 61.48 60.90 61.38 486,369 -0.66(-1.06%)
Aug 31, 2022 62.49 62.55 62.03 62.04 552,482 -0.35(-0.56%)
Aug 30, 2022 62.96 63.06 62.35 62.39 375,822 -0.35(-0.56%)
Aug 29, 2022 62.82 63.08 62.61 62.74 448,011 -0.23(-0.37%)
Aug 26, 2022 64.20 64.24 62.92 62.97 374,339 -1.37(-2.13%)
Aug 25, 2022 63.85 64.36 63.71 64.34 282,290 +0.44(+0.69%)
Aug 24, 2022 63.64 64.05 63.58 63.90 427,103 +0.13(+0.20%)
Aug 23, 2022 63.65 64.22 63.50 63.77 381,162 -0.30(-0.47%)
Aug 22, 2022 64.43 64.46 64.00 64.07 437,879 -0.66(-1.02%)
Aug 19, 2022 64.85 65.00 64.63 64.73 289,374 -0.49(-0.75%)
Aug 18, 2022 65.25 65.46 65.09 65.22 308,082 -0.24(-0.37%)
Aug 17, 2022 65.34 65.73 65.19 65.46 502,327 -0.28(-0.43%)
Aug 16, 2022 65.32 65.77 65.32 65.74 275,206 -0.11(-0.17%)
Aug 15, 2022 65.78 65.89 65.69 65.85 504,398 -0.09(-0.14%)
Aug 12, 2022 65.65 65.97 65.55 65.94 431,699 +0.22(+0.33%)
Aug 11, 2022 65.93 66.12 65.68 65.72 543,700 -0.10(-0.15%)
Aug 10, 2022 65.82 66.16 65.66 65.82 374,169 +1.14(+1.76%)
Aug 09, 2022 64.82 64.95 63.01 64.68 405,339 -0.17(-0.26%)
Aug 08, 2022 65.01 65.23 64.78 64.85 494,869 +0.24(+0.37%)
Aug 05, 2022 64.62 64.78 64.31 64.61 635,734 -0.58(-0.89%)
Aug 04, 2022 64.88 65.29 64.88 65.19 307,161 +0.32(+0.49%)
Aug 03, 2022 64.94 65.01 64.52 64.87 518,784 -0.19(-0.29%)
Aug 02, 2022 65.64 65.67 65.04 65.06 619,541 -0.85(-1.29%)
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.