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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	71.44	71.56	71.39	71.49	422,076	+0.22(+0.31%)
May 09, 2024	70.75	71.28	70.75	71.27	653,354	+0.61(+0.86%)
May 08, 2024	70.51	70.71	70.51	70.66	270,559	-0.09(-0.13%)
May 07, 2024	70.76	70.89	70.63	70.75	359,138	+0.07(+0.10%)
May 06, 2024	70.59	70.72	70.55	70.68	264,847	+0.21(+0.30%)
May 03, 2024	70.62	70.69	70.20	70.47	381,048	+0.45(+0.64%)
May 02, 2024	69.68	70.10	69.52	70.02	493,113	+0.84(+1.21%)
May 01, 2024	69.14	69.80	69.08	69.18	433,778	-0.14(-0.20%)
Apr 30, 2024	69.59	69.83	69.27	69.32	392,637	-0.52(-0.74%)
Apr 29, 2024	69.62	69.95	69.62	69.84	325,775	+0.41(+0.59%)
Apr 26, 2024	69.29	69.52	69.25	69.43	623,167	+0.13(+0.19%)
Apr 25, 2024	68.68	69.37	68.68	69.30	460,595	-0.21(-0.30%)
Apr 24, 2024	69.65	69.69	69.31	69.51	329,968	-0.33(-0.47%)
Apr 23, 2024	69.46	69.92	69.46	69.84	496,669	+0.53(+0.76%)
Apr 22, 2024	68.84	69.44	68.82	69.31	651,646	+1.06(+1.55%)
Apr 19, 2024	68.09	68.36	68.06	68.25	684,569	+0.43(+0.63%)
Apr 18, 2024	67.90	68.14	67.73	67.82	367,627	-0.13(-0.19%)
Apr 17, 2024	68.05	68.15	67.69	67.95	465,023	+0.10(+0.15%)
Apr 16, 2024	67.95	68.11	67.68	67.85	469,459	-0.57(-0.83%)
Apr 15, 2024	69.11	69.11	68.35	68.42	434,737	-0.21(-0.31%)
Apr 12, 2024	68.95	69.17	68.58	68.63	740,411	-0.76(-1.10%)
Apr 11, 2024	69.49	69.61	68.88	69.39	500,339	+0.20(+0.29%)
Apr 10, 2024	69.25	69.41	68.99	69.19	735,301	-0.71(-1.02%)
Apr 09, 2024	70.04	70.15	69.72	69.90	496,630	-0.05(-0.07%)
Apr 08, 2024	69.92	70.09	69.86	69.95	390,031	+0.13(+0.19%)
Apr 05, 2024	69.61	69.94	69.52	69.82	653,776	+0.06(+0.09%)
Apr 04, 2024	70.47	70.51	69.69	69.76	397,295	-0.45(-0.64%)
Apr 03, 2024	69.90	70.33	69.86	70.21	471,967	+0.14(+0.20%)
Apr 02, 2024	70.00	70.10	69.94	70.07	345,818	-0.43(-0.61%)
Apr 01, 2024	70.66	70.74	70.36	70.50	487,112	-0.38(-0.54%)
Mar 28, 2024	70.78	70.83	70.83	70.88	936,558	-0.27(-0.38%)
Mar 27, 2024	70.90	71.17	70.90	71.15	644,784	+0.39(+0.55%)
Mar 26, 2024	70.86	70.93	70.75	70.76	6,495,292	-0.02(-0.03%)
Mar 25, 2024	70.72	70.96	70.72	70.78	261,017	-0.17(-0.24%)
Mar 22, 2024	71.00	71.09	70.89	70.95	374,893	+0.04(+0.06%)
Mar 21, 2024	71.11	71.14	70.87	70.91	420,841	-0.22(-0.31%)
Mar 20, 2024	70.68	71.21	70.53	71.13	693,036	+0.47(+0.67%)
Mar 19, 2024	70.59	70.77	70.45	70.66	465,156	+0.09(+0.13%)
Mar 18, 2024	70.66	70.68	70.52	70.57	433,137	-0.01(-0.01%)
Mar 15, 2024	70.65	70.77	70.41	70.58	301,173	-0.02(-0.03%)
Mar 14, 2024	70.95	71.01	70.39	70.60	264,930	-0.38(-0.54%)
Mar 13, 2024	70.88	71.12	70.88	70.98	372,367	+0.00(+0.00%)
Mar 12, 2024	70.74	70.99	70.55	70.98	387,953	+0.23(+0.33%)
Mar 11, 2024	70.67	70.81	70.51	70.75	286,306	-0.35(-0.49%)
Mar 08, 2024	71.20	71.31	70.98	71.10	641,665	+0.12(+0.17%)
Mar 07, 2024	70.80	71.05	70.78	70.98	507,461	+0.71(+1.01%)
Mar 06, 2024	70.17	70.44	70.16	70.27	317,826	+0.63(+0.90%)
Mar 05, 2024	69.64	69.86	69.50	69.64	345,584	+0.11(+0.16%)
Mar 04, 2024	69.42	69.61	69.39	69.53	484,899	-0.21(-0.30%)
Mar 01, 2024	69.46	69.76	69.27	69.74	456,030	+0.33(+0.48%)
Feb 29, 2024	69.73	69.82	69.25	69.41	943,893	-0.11(-0.16%)
Feb 28, 2024	69.55	69.60	69.44	69.52	329,706	-0.36(-0.52%)
Feb 27, 2024	69.68	69.88	69.68	69.88	330,420	+0.07(+0.10%)
Feb 26, 2024	69.98	70.04	69.72	69.81	570,674	-0.11(-0.15%)
Feb 23, 2024	69.72	69.99	69.72	69.92	303,257	+0.21(+0.29%)
Feb 22, 2024	69.59	69.73	69.47	69.71	1,118,533	+0.17(+0.24%)
Feb 21, 2024	69.34	69.59	69.23	69.54	965,870	+0.12(+0.17%)
Feb 20, 2024	69.35	69.66	69.32	69.42	409,636	+0.73(+1.06%)
Feb 16, 2024	68.49	68.87	68.47	68.69	1,005,761	+0.25(+0.37%)
Feb 15, 2024	68.13	68.46	68.13	68.44	856,600	+0.47(+0.69%)
Feb 14, 2024	67.74	68.01	67.74	67.97	3,522,642	+0.51(+0.76%)
Feb 13, 2024	67.78	67.87	67.29	67.46	544,993	-0.87(-1.27%)
Feb 12, 2024	68.18	68.46	68.18	68.33	398,306	+0.08(+0.12%)
Feb 09, 2024	68.06	68.31	67.97	68.25	584,014	+0.10(+0.15%)
Feb 08, 2024	68.24	68.24	67.96	68.15	378,667	-0.53(-0.77%)
Feb 07, 2024	68.77	68.83	68.63	68.68	392,758	-0.17(-0.25%)
Feb 06, 2024	68.42	68.85	68.36	68.85	578,391	+0.31(+0.45%)
Feb 05, 2024	68.50	68.69	68.30	68.54	638,521	-0.34(-0.49%)
Feb 02, 2024	69.00	69.10	68.64	68.88	689,210	-0.66(-0.95%)
Feb 01, 2024	69.08	69.54	69.00	69.54	521,379	+0.65(+0.94%)
Jan 31, 2024	69.43	69.70	68.84	68.89	1,008,471	-0.22(-0.32%)
Jan 30, 2024	69.12	69.16	68.88	69.11	404,599	-0.16(-0.23%)
Jan 29, 2024	68.99	69.34	68.95	69.27	1,043,089	+0.26(+0.38%)
Jan 26, 2024	69.05	69.18	68.96	69.01	328,111	+0.19(+0.28%)
Jan 25, 2024	68.88	68.90	68.57	68.82	721,494	-0.03(-0.04%)
Jan 24, 2024	69.16	69.24	68.84	68.85	479,891	+0.22(+0.33%)
Jan 23, 2024	68.42	68.69	68.33	68.62	599,035	-0.31(-0.44%)
Jan 22, 2024	68.89	69.10	68.85	68.93	466,072	+0.24(+0.35%)
Jan 19, 2024	68.42	68.71	68.29	68.69	420,244	-0.06(-0.09%)
Jan 18, 2024	68.54	68.78	68.40	68.75	365,351	+0.03(+0.04%)
Jan 17, 2024	68.59	68.72	68.31	68.72	501,278	-0.53(-0.77%)
Jan 16, 2024	69.56	69.66	69.15	69.25	337,221	-0.91(-1.30%)
Jan 12, 2024	70.10	70.41	70.04	70.16	272,115	+0.40(+0.57%)
Jan 11, 2024	69.79	69.87	69.25	69.76	750,652	+0.09(+0.13%)
Jan 10, 2024	69.51	69.72	69.51	69.67	475,824	+0.35(+0.50%)
Jan 09, 2024	69.32	69.48	69.20	69.32	530,409	-0.44(-0.63%)
Jan 08, 2024	69.19	69.77	69.18	69.76	355,026	+0.58(+0.84%)
Jan 05, 2024	69.00	69.64	68.96	69.18	294,323	+0.13(+0.19%)
Jan 04, 2024	68.91	69.31	68.90	69.05	721,919	+0.23(+0.33%)
Jan 03, 2024	68.47	68.95	68.47	68.82	593,115	-0.03(-0.04%)
Jan 02, 2024	68.60	69.03	68.60	68.85	377,440	-0.49(-0.71%)
Dec 29, 2023	69.13	69.42	69.10	69.34	606,391	+0.32(+0.46%)
Dec 28, 2023	69.19	69.48	69.01	69.02	522,160	-0.06(-0.09%)
Dec 27, 2023	68.85	69.21	68.75	69.08	327,859	+0.39(+0.57%)
Dec 26, 2023	68.58	68.73	68.45	68.69	215,842	+0.14(+0.20%)
Dec 22, 2023	68.48	68.72	68.36	68.55	325,898	+0.34(+0.50%)
Dec 21, 2023	67.98	68.25	67.83	68.21	353,256	+0.85(+1.26%)
Dec 20, 2023	67.77	67.90	67.23	67.36	539,900	-1.38(-2.01%)
Dec 19, 2023	68.54	68.81	68.54	68.74	382,986	+0.26(+0.38%)
Dec 18, 2023	68.51	68.56	68.31	68.48	289,939	+0.13(+0.19%)
Dec 15, 2023	68.71	68.77	68.30	68.35	332,972	-0.94(-1.36%)
Dec 14, 2023	69.23	69.51	69.13	69.29	447,358	-0.01(-0.01%)
Dec 13, 2023	68.38	69.34	68.23	69.30	519,027	+0.79(+1.15%)
Dec 12, 2023	68.31	68.53	68.20	68.51	239,705	+0.16(+0.23%)
Dec 11, 2023	68.07	68.36	68.07	68.35	413,545	+0.14(+0.21%)
Dec 08, 2023	67.85	68.28	67.85	68.21	683,408	+0.12(+0.18%)
Dec 07, 2023	67.82	68.30	67.34	68.09	537,071	+0.48(+0.71%)
Dec 06, 2023	67.91	68.03	67.58	67.61	358,566	+0.15(+0.22%)
Dec 05, 2023	67.49	67.67	67.45	67.46	475,436	-0.17(-0.25%)
Dec 04, 2023	67.43	67.74	67.43	67.63	431,877	-0.25(-0.37%)
Dec 01, 2023	67.22	67.94	67.22	67.88	324,826	+0.50(+0.74%)
Nov 30, 2023	67.33	67.56	67.06	67.38	848,470	-0.01(-0.01%)
Nov 29, 2023	67.49	67.61	67.29	67.39	380,513	-0.18(-0.27%)
Nov 28, 2023	67.28	67.73	67.25	67.57	368,998	+0.06(+0.09%)
Nov 27, 2023	67.49	67.55	67.35	67.51	382,764	-0.12(-0.18%)
Nov 24, 2023	67.30	67.68	67.30	67.63	180,849	+0.44(+0.65%)
Nov 22, 2023	67.13	67.23	66.94	67.19	284,738	+0.18(+0.27%)
Nov 21, 2023	67.08	67.26	66.97	67.01	535,711	-0.05(-0.07%)
Nov 20, 2023	66.83	67.15	66.82	67.06	710,186	+0.26(+0.39%)
Nov 17, 2023	66.60	66.85	66.54	66.80	331,280	+0.75(+1.14%)
Nov 16, 2023	65.90	66.27	65.90	66.05	463,990	+0.00(+0.01%)
Nov 15, 2023	66.24	66.37	65.97	66.05	448,365	-0.50(-0.76%)
Nov 14, 2023	66.06	66.64	65.27	66.55	433,085	+1.16(+1.77%)
Nov 13, 2023	64.94	65.49	64.93	65.39	373,015	+0.30(+0.46%)
Nov 10, 2023	64.94	65.14	64.53	65.09	403,147	+0.26(+0.40%)
Nov 09, 2023	65.19	65.44	64.81	64.83	418,182	+0.05(+0.08%)
Nov 08, 2023	64.89	65.40	64.69	64.78	773,971	-0.40(-0.61%)
Nov 07, 2023	65.20	65.31	64.60	65.18	398,253	-0.41(-0.63%)
Nov 06, 2023	65.71	65.85	65.47	65.59	495,365	-0.36(-0.55%)
Nov 03, 2023	65.83	66.27	65.74	65.95	493,940	+0.51(+0.77%)
Nov 02, 2023	65.15	65.48	64.86	65.44	2,615,740	+0.83(+1.29%)