Skip to main content

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

68.98 -0.34 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 68.92 69.00 68.66 68.98 337,780 -0.34(-0.49%)
Jun 13, 2024 69.59 69.59 69.20 69.32 376,409 -0.72(-1.03%)
Jun 12, 2024 70.46 70.46 69.99 70.04 297,672 +0.50(+0.72%)
Jun 11, 2024 69.46 69.66 69.23 69.54 391,677 -2.10(-2.93%)
Jun 10, 2024 71.33 71.69 71.31 71.64 281,715 +0.02(+0.03%)
Jun 07, 2024 71.78 71.97 71.56 71.62 272,803 -0.74(-1.02%)
Jun 06, 2024 72.01 72.39 72.00 72.36 364,183 +0.26(+0.36%)
Jun 05, 2024 72.19 72.22 71.84 72.10 238,973 +0.11(+0.15%)
Jun 04, 2024 71.89 72.11 71.78 71.99 339,932 +0.10(+0.15%)
Jun 03, 2024 71.74 72.06 71.68 71.89 285,264 +0.23(+0.33%)
May 31, 2024 71.34 71.73 71.23 71.65 772,279 +0.89(+1.26%)
May 30, 2024 70.63 70.89 70.61 70.76 279,724 +0.49(+0.70%)
May 29, 2024 70.48 70.58 70.21 70.27 374,907 -0.88(-1.24%)
May 28, 2024 71.49 71.52 70.97 71.15 323,234 -0.14(-0.20%)
May 24, 2024 71.15 71.37 71.15 71.29 188,955 +0.34(+0.48%)
May 23, 2024 71.70 71.70 70.86 70.95 300,522 -0.49(-0.69%)
May 22, 2024 71.47 71.66 71.33 71.44 662,347 -0.59(-0.82%)
May 21, 2024 71.87 72.10 71.87 72.03 291,604 +0.03(+0.04%)
May 20, 2024 72.07 72.20 71.98 72.00 168,664 -0.06(-0.08%)
May 17, 2024 71.85 72.08 71.80 72.06 379,251 +0.16(+0.22%)
May 16, 2024 71.99 72.08 71.88 71.90 299,530 -0.22(-0.31%)
May 15, 2024 71.85 72.14 71.77 72.12 263,621 +0.41(+0.57%)
May 14, 2024 71.55 71.71 71.51 71.71 236,652 +0.26(+0.36%)
May 13, 2024 71.52 71.67 71.41 71.45 273,873 -0.04(-0.06%)
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%)
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.