Skip to main content

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

76.43 -0.36 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 67.75 68.04 67.73 67.96 618,697 +0.31(+0.46%)
Dec 28, 2023 67.81 68.10 67.64 67.65 532,757 -0.06(-0.09%)
Dec 27, 2023 67.48 67.83 67.38 67.71 334,512 +0.38(+0.57%)
Dec 26, 2023 67.22 67.36 67.09 67.32 220,222 +0.14(+0.20%)
Dec 22, 2023 67.12 67.35 67.00 67.19 332,512 +0.33(+0.50%)
Dec 21, 2023 66.63 66.90 66.48 66.85 360,425 +0.83(+1.26%)
Dec 20, 2023 66.42 66.55 65.89 66.02 550,857 -0.55(-0.82%)
Dec 19, 2023 66.37 66.63 66.37 66.57 395,482 +0.25(+0.38%)
Dec 18, 2023 66.35 66.39 66.15 66.32 299,399 +0.13(+0.19%)
Dec 15, 2023 66.54 66.60 66.14 66.19 343,836 -0.91(-1.36%)
Dec 14, 2023 67.04 67.31 66.95 67.10 461,954 -0.01(-0.01%)
Dec 13, 2023 66.22 67.15 66.07 67.11 535,961 +0.77(+1.15%)
Dec 12, 2023 66.15 66.36 66.05 66.35 247,526 +0.16(+0.23%)
Dec 11, 2023 65.92 66.20 65.92 66.19 427,038 +0.14(+0.21%)
Dec 08, 2023 65.71 66.12 65.71 66.05 705,706 +0.12(+0.18%)
Dec 07, 2023 65.68 66.14 65.22 65.94 554,594 +0.46(+0.71%)
Dec 06, 2023 65.76 65.88 65.44 65.47 370,265 +0.15(+0.22%)
Dec 05, 2023 65.36 65.53 65.32 65.33 490,948 -0.16(-0.25%)
Dec 04, 2023 65.30 65.60 65.30 65.49 445,968 -0.24(-0.37%)
Dec 01, 2023 65.10 65.79 65.10 65.74 335,424 +0.48(+0.74%)
Nov 30, 2023 65.20 65.42 64.94 65.25 876,153 -0.01(-0.01%)
Nov 29, 2023 65.36 65.47 65.16 65.26 392,928 -0.17(-0.27%)
Nov 28, 2023 65.15 65.59 65.13 65.44 381,037 +0.06(+0.09%)
Nov 27, 2023 65.36 65.42 65.22 65.38 395,252 -0.12(-0.18%)
Nov 24, 2023 65.17 65.54 65.17 65.49 186,749 +0.43(+0.65%)
Nov 22, 2023 65.01 65.11 64.82 65.07 294,028 +0.17(+0.27%)
Nov 21, 2023 64.96 65.13 64.86 64.89 553,190 -0.05(-0.07%)
Nov 20, 2023 64.72 65.03 64.71 64.94 733,358 +0.25(+0.39%)
Nov 17, 2023 64.50 64.74 64.43 64.69 342,089 +0.73(+1.14%)
Nov 16, 2023 63.82 64.18 63.82 63.96 479,129 +0.00(+0.01%)
Nov 15, 2023 64.15 64.27 63.89 63.96 462,994 -0.49(-0.76%)
Nov 14, 2023 63.97 64.54 63.21 64.45 447,215 +1.12(+1.77%)
Nov 13, 2023 62.89 63.42 62.88 63.32 385,185 +0.29(+0.46%)
Nov 10, 2023 62.89 63.08 62.50 63.03 416,300 +0.25(+0.40%)
Nov 09, 2023 63.13 63.37 62.76 62.78 431,826 +0.05(+0.08%)
Nov 08, 2023 62.84 63.33 62.65 62.73 799,224 -0.39(-0.61%)
Nov 07, 2023 63.14 63.25 62.56 63.12 411,247 -0.40(-0.63%)
Nov 06, 2023 63.63 63.77 63.40 63.52 511,527 -0.35(-0.55%)
Nov 03, 2023 63.75 64.18 63.66 63.87 510,056 +0.49(+0.77%)
Nov 02, 2023 63.09 63.41 62.81 63.38 2,701,086 +0.81(+1.29%)
Nov 01, 2023 62.23 62.64 62.13 62.57 450,959 +0.53(+0.86%)
Oct 31, 2023 61.92 62.26 61.75 62.04 835,524 +0.22(+0.36%)
Oct 30, 2023 61.62 61.91 61.50 61.81 708,532 +0.71(+1.16%)
Oct 27, 2023 61.56 61.56 61.00 61.11 498,340 -0.35(-0.57%)
Oct 26, 2023 61.61 62.79 61.23 61.45 971,881 -0.24(-0.39%)
Oct 25, 2023 61.78 62.03 61.51 61.70 429,635 -0.19(-0.31%)
Oct 24, 2023 61.69 61.94 61.61 61.89 628,765 +0.25(+0.41%)
Oct 23, 2023 61.52 61.94 61.15 61.64 776,325 +0.06(+0.09%)
Oct 20, 2023 61.76 62.57 61.18 61.58 448,538 -0.40(-0.64%)
Oct 19, 2023 62.17 62.43 61.72 61.98 492,057 -0.37(-0.59%)
Oct 18, 2023 62.75 62.93 62.30 62.35 493,410 -0.72(-1.14%)
Oct 17, 2023 62.78 63.35 62.71 63.06 420,897 -0.09(-0.14%)
Oct 16, 2023 62.80 63.18 62.72 63.15 451,184 +0.26(+0.42%)
Oct 13, 2023 62.99 63.76 62.55 62.89 359,205 -0.29(-0.46%)
Oct 12, 2023 63.73 63.81 63.01 63.18 493,478 -0.63(-0.99%)
Oct 11, 2023 63.86 63.98 63.54 63.81 306,417 +0.13(+0.20%)
Oct 10, 2023 63.37 63.85 63.37 63.68 511,397 +0.75(+1.18%)
Oct 09, 2023 62.53 63.02 62.53 62.94 292,612 +0.03(+0.05%)
Oct 06, 2023 62.33 63.02 62.02 62.91 631,366 +0.39(+0.62%)
Oct 05, 2023 62.26 62.57 62.17 62.52 546,634 +0.73(+1.18%)
Oct 04, 2023 61.86 62.02 61.44 61.79 474,965 +0.01(+0.02%)
Oct 03, 2023 61.85 62.15 61.62 61.78 470,830 -0.60(-0.96%)
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.