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

76.67 USD -0.29 (-0.38%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 76.37 77.05 76.37 76.96 232,443 +0.53(+0.69%)
Jul 22, 2021 76.37 76.59 76.35 76.43 406,995 +0.03(+0.04%)
Jul 21, 2021 75.93 76.44 75.93 76.40 541,057 +0.56(+0.74%)
Jul 20, 2021 75.44 75.96 75.44 75.84 527,571 +0.33(+0.44%)
Jul 19, 2021 75.51 75.86 75.21 75.51 388,431 -0.69(-0.91%)
Jul 16, 2021 76.28 76.46 76.09 76.20 529,910 -0.22(-0.29%)
Jul 15, 2021 76.27 76.51 76.21 76.42 431,847 -0.45(-0.59%)
Jul 14, 2021 76.70 76.92 76.66 76.87 1,076,078 +0.28(+0.37%)
Jul 13, 2021 76.54 76.87 76.51 76.59 563,091 -0.24(-0.31%)
Jul 12, 2021 76.59 76.93 76.59 76.83 410,417 +0.32(+0.42%)
Jul 09, 2021 76.06 76.55 75.96 76.51 685,033 +0.76(+1.00%)
Jul 08, 2021 75.56 75.89 75.54 75.75 499,256 -0.65(-0.85%)
Jul 07, 2021 76.10 76.45 76.02 76.40 417,165 +0.58(+0.76%)
Jul 06, 2021 75.94 76.02 75.60 75.82 593,626 +0.03(+0.05%)
Jul 02, 2021 75.50 75.81 75.46 75.79 886,381 +0.25(+0.33%)
Jul 01, 2021 75.49 75.59 75.31 75.54 329,992 -0.00(-0.01%)
Jun 30, 2021 75.45 75.67 75.29 75.54 495,613 -0.37(-0.49%)
Jun 29, 2021 75.92 76.06 75.88 75.91 530,296 -0.04(-0.05%)
Jun 28, 2021 75.98 76.09 75.92 75.95 313,873 -0.11(-0.14%)
Jun 25, 2021 75.98 76.11 75.90 76.06 347,925 +0.18(+0.24%)
Jun 24, 2021 75.68 75.97 75.68 75.88 421,014 +0.49(+0.66%)
Jun 23, 2021 75.72 75.77 75.32 75.39 313,464 -0.49(-0.64%)
Jun 22, 2021 75.59 76.03 75.59 75.87 870,938 +0.09(+0.12%)
Jun 21, 2021 75.17 75.82 75.17 75.78 426,691 +0.80(+1.07%)
Jun 18, 2021 74.98 75.15 74.86 74.98 300,268 -0.99(-1.30%)
Jun 17, 2021 75.72 76.04 75.72 75.97 600,192 -0.29(-0.38%)
Jun 16, 2021 76.98 76.99 76.07 76.26 1,163,074 -0.45(-0.59%)
Jun 15, 2021 76.59 76.88 76.59 76.71 643,861 +0.23(+0.30%)
Jun 14, 2021 76.43 76.49 76.31 76.48 468,670 +0.11(+0.14%)
Jun 11, 2021 76.42 76.51 76.19 76.37 454,932 +0.01(+0.01%)
Jun 10, 2021 76.01 76.46 76.01 76.36 514,523 -0.95(-1.23%)
Jun 09, 2021 77.48 77.60 77.31 77.31 294,855 +0.11(+0.14%)
Jun 08, 2021 77.44 77.47 77.16 77.20 398,530 +0.11(+0.14%)
Jun 07, 2021 77.11 77.14 76.95 77.09 349,767 +0.34(+0.44%)
Jun 04, 2021 76.58 76.86 76.58 76.75 379,549 +0.62(+0.81%)
Jun 03, 2021 76.17 76.31 75.95 76.13 446,742 -0.22(-0.29%)
Jun 02, 2021 76.30 76.47 76.22 76.35 418,162 +0.29(+0.38%)
Jun 01, 2021 76.61 76.74 76.05 76.06 533,879 -0.38(-0.50%)
May 28, 2021 76.30 76.67 76.30 76.44 502,057 +0.25(+0.33%)
May 27, 2021 76.22 76.38 76.08 76.19 585,966 -0.03(-0.04%)
May 26, 2021 76.49 76.50 76.22 76.22 660,542 +0.03(+0.04%)
May 25, 2021 76.27 76.29 76.08 76.19 385,223 +0.06(+0.07%)
May 24, 2021 75.96 76.26 75.90 76.14 379,523 +0.22(+0.30%)
May 21, 2021 75.95 76.05 75.65 75.91 580,957 +0.04(+0.05%)
May 20, 2021 75.43 76.02 75.43 75.87 617,126 +0.85(+1.13%)
May 19, 2021 74.87 75.30 74.78 75.02 1,313,079 -0.33(-0.44%)
May 18, 2021 75.73 75.73 75.35 75.35 778,809 +0.21(+0.28%)
May 17, 2021 75.04 75.20 74.97 75.14 675,472 -0.03(-0.04%)
May 14, 2021 74.86 75.24 74.86 75.17 500,721 +0.86(+1.16%)
May 13, 2021 73.74 74.41 73.74 74.31 760,474 +0.55(+0.75%)
May 12, 2021 74.43 74.57 73.64 73.76 1,665,202 -1.11(-1.48%)
May 11, 2021 74.52 74.99 74.50 74.87 614,204 -0.73(-0.97%)
May 10, 2021 76.05 76.19 75.60 75.60 711,139 -0.24(-0.32%)
May 07, 2021 75.40 75.96 75.36 75.84 785,650 +0.65(+0.86%)
May 06, 2021 74.80 75.24 74.69 75.19 635,871 +0.40(+0.53%)
May 05, 2021 74.73 74.89 74.54 74.79 773,132 +0.77(+1.04%)
May 04, 2021 74.20 74.33 73.79 74.02 919,049 -0.71(-0.95%)
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.