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

76.48 USD -0.28 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 76.33 76.65 76.25 76.48 653,756 -0.28(-0.36%)
Oct 22, 2021 76.54 76.80 76.53 76.76 475,655 +0.49(+0.64%)
Oct 21, 2021 76.10 76.39 76.10 76.27 585,703 -0.22(-0.29%)
Oct 20, 2021 76.29 76.60 76.29 76.49 284,562 +0.40(+0.53%)
Oct 19, 2021 75.82 76.20 75.82 76.09 453,224 +0.34(+0.45%)
Oct 18, 2021 75.43 75.80 75.43 75.75 285,254 -0.20(-0.26%)
Oct 15, 2021 75.71 76.06 75.71 75.95 625,609 +0.30(+0.40%)
Oct 14, 2021 75.60 75.75 75.56 75.65 407,379 +0.27(+0.36%)
Oct 13, 2021 74.97 75.44 74.97 75.38 616,469 +0.74(+0.99%)
Oct 12, 2021 74.81 74.84 74.56 74.64 398,236 -0.05(-0.07%)
Oct 11, 2021 74.89 75.14 74.69 74.69 331,317 -0.34(-0.45%)
Oct 08, 2021 75.15 75.23 74.86 75.03 321,384 -0.04(-0.05%)
Oct 07, 2021 74.90 75.33 74.90 75.07 308,784 +0.21(+0.28%)
Oct 06, 2021 74.09 74.86 74.09 74.86 622,054 -0.19(-0.25%)
Oct 05, 2021 74.91 75.30 74.91 75.05 438,123 +0.08(+0.11%)
Oct 04, 2021 75.32 75.46 74.73 74.97 803,135 -0.36(-0.48%)
Oct 01, 2021 75.24 75.52 74.91 75.33 697,979 -0.01(-0.01%)
Sep 30, 2021 75.55 75.68 75.21 75.34 534,570 -0.09(-0.12%)
Sep 29, 2021 75.61 75.79 75.35 75.43 413,030 -0.09(-0.12%)
Sep 28, 2021 75.93 75.93 75.34 75.52 492,819 -1.57(-2.04%)
Sep 27, 2021 77.26 77.29 77.01 77.09 543,968 -0.57(-0.73%)
Sep 24, 2021 77.80 77.87 77.61 77.66 678,240 -0.83(-1.06%)
Sep 23, 2021 78.21 78.65 78.19 78.49 410,804 +0.60(+0.77%)
Sep 22, 2021 77.96 78.42 77.84 77.89 452,233 -0.31(-0.40%)
Sep 21, 2021 78.16 78.44 78.11 78.20 967,828 +0.67(+0.86%)
Sep 20, 2021 77.01 77.71 76.99 77.53 511,602 -0.72(-0.92%)
Sep 17, 2021 78.42 78.70 78.13 78.25 754,046 -0.62(-0.79%)
Sep 16, 2021 78.68 78.91 78.57 78.88 272,893 +0.00(+0.01%)
Sep 15, 2021 78.72 78.91 78.60 78.87 594,025 +0.06(+0.08%)
Sep 14, 2021 78.99 79.12 78.75 78.81 386,378 -0.15(-0.19%)
Sep 13, 2021 79.21 79.24 78.78 78.96 421,818 +0.24(+0.30%)
Sep 10, 2021 79.22 79.34 78.68 78.72 352,809 -0.29(-0.37%)
Sep 09, 2021 79.05 79.30 78.98 79.01 333,336 -0.10(-0.13%)
Sep 08, 2021 79.06 79.24 78.91 79.11 492,136 -0.28(-0.35%)
Sep 07, 2021 79.40 79.56 79.29 79.39 348,994 -0.13(-0.16%)
Sep 03, 2021 79.20 79.65 79.14 79.52 292,749 +0.22(+0.28%)
Sep 02, 2021 79.19 79.37 79.19 79.30 404,220 +0.19(+0.24%)
Sep 01, 2021 78.89 79.25 78.89 79.11 486,072 +0.62(+0.79%)
Aug 31, 2021 78.70 78.75 78.42 78.49 317,029 -0.25(-0.32%)
Aug 30, 2021 78.59 78.82 78.59 78.74 282,533 +0.00(+0.00%)
Aug 27, 2021 78.19 78.80 78.19 78.74 257,147 +0.42(+0.54%)
Aug 26, 2021 78.21 78.45 78.21 78.32 290,649 -0.16(-0.20%)
Aug 25, 2021 78.35 78.57 78.32 78.48 244,217 -0.37(-0.47%)
Aug 24, 2021 78.72 78.98 78.69 78.85 423,032 -0.21(-0.27%)
Aug 23, 2021 78.86 79.17 78.85 79.06 281,759 +0.42(+0.53%)
Aug 20, 2021 78.17 78.68 78.17 78.64 258,550 +0.51(+0.65%)
Aug 19, 2021 77.68 78.29 77.68 78.13 346,758 -0.20(-0.26%)
Aug 18, 2021 78.50 78.73 78.32 78.33 662,225 -0.24(-0.31%)
Aug 17, 2021 78.36 78.59 78.30 78.57 392,092 -0.26(-0.33%)
Aug 16, 2021 78.56 78.84 78.52 78.83 225,272 -0.12(-0.16%)
Aug 13, 2021 78.49 78.97 78.49 78.96 664,866 +0.64(+0.81%)
Aug 12, 2021 78.15 78.38 78.09 78.32 229,928 +0.03(+0.04%)
Aug 11, 2021 78.17 78.35 78.15 78.29 349,739 +0.50(+0.64%)
Aug 10, 2021 77.55 77.83 77.55 77.79 233,003 +0.15(+0.20%)
Aug 09, 2021 77.63 77.78 77.61 77.64 292,978 +0.10(+0.13%)
Aug 06, 2021 77.62 77.79 77.47 77.54 278,882 -0.65(-0.83%)
Aug 05, 2021 78.15 78.30 78.12 78.19 352,785 +0.38(+0.49%)
Aug 04, 2021 78.05 78.24 77.76 77.81 830,709 -0.28(-0.36%)
Aug 03, 2021 77.67 78.09 77.67 78.09 445,425 +0.45(+0.59%)
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.