Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

73.85 -0.19 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 73.64 73.87 73.33 73.85 299,347 -0.19(-0.26%)
Oct 30, 2024 73.93 74.31 73.93 74.04 169,104 -0.40(-0.54%)
Oct 29, 2024 74.49 74.65 74.28 74.44 207,478 -0.33(-0.44%)
Oct 28, 2024 74.51 74.84 74.51 74.77 156,377 +0.62(+0.84%)
Oct 25, 2024 74.37 74.54 74.08 74.15 188,498 -0.34(-0.46%)
Oct 24, 2024 74.50 74.65 74.32 74.49 212,969 +0.30(+0.40%)
Oct 23, 2024 74.07 74.26 73.97 74.19 143,411 -0.55(-0.74%)
Oct 22, 2024 74.66 74.80 74.64 74.74 241,794 -0.42(-0.56%)
Oct 21, 2024 75.78 75.84 75.09 75.16 323,542 -0.90(-1.18%)
Oct 18, 2024 75.87 76.06 75.73 76.06 349,189 +0.28(+0.37%)
Oct 17, 2024 75.93 75.93 75.66 75.78 163,617 +0.12(+0.16%)
Oct 16, 2024 75.82 75.82 75.59 75.66 176,595 +0.07(+0.09%)
Oct 15, 2024 75.74 75.94 75.52 75.59 287,382 -0.33(-0.43%)
Oct 14, 2024 75.71 75.97 75.67 75.92 478,829 +0.15(+0.20%)
Oct 11, 2024 75.49 75.81 75.49 75.77 399,536 +0.24(+0.32%)
Oct 10, 2024 75.48 75.56 75.27 75.53 433,284 -0.04(-0.05%)
Oct 09, 2024 75.36 75.62 75.27 75.57 174,190 +0.02(+0.03%)
Oct 08, 2024 75.42 75.55 75.35 75.55 492,691 +0.22(+0.29%)
Oct 07, 2024 75.60 75.63 75.15 75.33 387,910 -0.31(-0.41%)
Oct 04, 2024 75.24 75.66 75.24 75.64 145,285 +0.20(+0.27%)
Oct 03, 2024 75.42 75.49 75.23 75.44 278,903 -0.55(-0.72%)
Oct 02, 2024 76.11 76.14 75.84 75.99 426,991 -0.54(-0.71%)
Oct 01, 2024 76.69 76.71 76.24 76.53 223,889 -0.17(-0.22%)
Sep 30, 2024 77.00 77.07 76.42 76.70 427,673 -0.29(-0.38%)
Sep 27, 2024 77.00 77.47 76.93 76.99 294,775 -0.33(-0.43%)
Sep 26, 2024 77.24 77.44 76.98 77.32 267,692 +0.71(+0.93%)
Sep 25, 2024 77.06 77.14 76.60 76.61 388,110 -0.53(-0.69%)
Sep 24, 2024 76.83 77.15 76.76 77.14 157,702 +0.16(+0.21%)
Sep 23, 2024 76.87 77.06 76.86 76.98 223,018 +0.36(+0.47%)
Sep 20, 2024 76.85 76.85 76.35 76.62 182,314 -0.41(-0.53%)
Sep 19, 2024 77.08 77.11 76.62 77.03 514,871 +0.60(+0.79%)
Sep 18, 2024 76.69 77.16 76.32 76.43 251,715 -0.36(-0.47%)
Sep 17, 2024 77.10 77.24 76.64 76.79 209,595 -0.55(-0.71%)
Sep 16, 2024 76.98 77.34 76.98 77.34 330,643 +0.59(+0.76%)
Sep 13, 2024 76.68 76.94 76.61 76.75 287,251 +0.08(+0.11%)
Sep 12, 2024 76.23 76.71 76.08 76.67 289,710 +0.45(+0.60%)
Sep 11, 2024 76.10 76.25 75.55 76.22 536,848 +0.03(+0.05%)
Sep 10, 2024 76.26 76.29 75.81 76.18 6,719,900 -0.26(-0.34%)
Sep 09, 2024 76.41 76.70 76.18 76.44 440,320 +0.55(+0.72%)
Sep 06, 2024 76.73 76.73 75.80 75.89 506,181 -0.75(-0.98%)
Sep 05, 2024 76.75 76.81 76.47 76.64 418,830 +0.12(+0.16%)
Sep 04, 2024 76.15 76.69 76.11 76.52 473,947 +0.30(+0.39%)
Sep 03, 2024 76.63 76.81 76.12 76.22 341,472 -0.50(-0.65%)
Aug 30, 2024 76.75 76.88 76.44 76.72 293,331 +0.05(+0.07%)
Aug 29, 2024 76.78 77.01 76.57 76.67 202,465 +0.11(+0.15%)
Aug 28, 2024 76.59 76.85 76.36 76.56 156,667 -0.07(-0.10%)
Aug 27, 2024 76.51 76.70 76.42 76.63 127,387 +0.45(+0.59%)
Aug 26, 2024 76.22 76.40 76.16 76.18 148,590 -0.22(-0.29%)
Aug 23, 2024 75.68 76.44 75.66 76.40 139,556 +1.32(+1.76%)
Aug 22, 2024 75.64 75.64 75.05 75.08 222,294 -0.36(-0.48%)
Aug 21, 2024 75.16 75.56 75.09 75.44 248,467 +0.52(+0.69%)
Aug 20, 2024 74.83 74.99 74.80 74.92 318,097 +0.18(+0.24%)
Aug 19, 2024 74.45 74.86 74.42 74.74 198,917 +0.70(+0.95%)
Aug 16, 2024 73.77 74.08 73.76 74.04 176,893 +0.39(+0.53%)
Aug 15, 2024 73.50 73.77 73.49 73.65 190,977 +0.46(+0.63%)
Aug 14, 2024 72.95 73.28 72.95 73.19 167,637 +0.33(+0.45%)
Aug 13, 2024 72.37 72.89 72.32 72.86 234,409 +0.91(+1.26%)
Aug 12, 2024 72.01 72.07 71.74 71.95 440,073 -0.01(-0.01%)
Aug 09, 2024 71.64 71.98 71.56 71.96 144,552 +0.29(+0.40%)
Aug 08, 2024 71.48 71.73 71.21 71.67 200,889 +0.72(+1.01%)
Aug 07, 2024 71.47 71.66 70.89 70.95 347,935 +0.61(+0.87%)
Aug 06, 2024 69.80 70.58 69.66 70.34 675,842 -0.17(-0.24%)
Aug 05, 2024 69.88 70.78 69.88 70.51 589,632 -1.60(-2.22%)
Aug 02, 2024 71.94 72.33 71.64 72.11 346,763 -0.12(-0.17%)
Aug 01, 2024 72.52 72.75 71.95 72.23 287,979 -0.97(-1.33%)
Jul 31, 2024 73.20 73.35 72.90 73.20 340,713 +0.70(+0.97%)
Jul 30, 2024 72.35 72.53 72.24 72.50 176,427 +0.23(+0.31%)
Jul 29, 2024 72.33 72.38 72.06 72.27 176,833 -0.16(-0.22%)
Jul 26, 2024 72.08 72.50 72.08 72.43 198,859 +0.77(+1.07%)
Jul 25, 2024 71.50 72.12 71.50 71.66 387,365 +0.03(+0.04%)
Jul 24, 2024 71.76 72.06 71.59 71.63 374,171 -0.19(-0.26%)
Jul 23, 2024 71.83 71.94 71.82 71.82 157,090 -0.25(-0.35%)
Jul 22, 2024 72.03 72.17 71.85 72.07 226,924 +0.64(+0.90%)
Jul 19, 2024 71.54 71.63 71.34 71.43 196,865 -0.22(-0.31%)
Jul 18, 2024 72.35 72.35 71.57 71.65 225,618 -0.31(-0.43%)
Jul 17, 2024 71.67 72.14 71.67 71.96 1,076,445 +0.36(+0.50%)
Jul 16, 2024 71.09 71.65 71.08 71.60 192,369 +0.25(+0.35%)
Jul 15, 2024 71.71 71.71 71.32 71.35 214,664 -0.51(-0.71%)
Jul 12, 2024 71.72 72.04 71.72 71.86 260,097 +0.55(+0.77%)
Jul 11, 2024 71.31 71.54 71.26 71.31 456,870 +0.46(+0.65%)
Jul 10, 2024 70.51 70.86 70.51 70.85 215,283 +0.88(+1.26%)
Jul 09, 2024 70.03 70.10 69.82 69.97 444,469 -0.08(-0.11%)
Jul 08, 2024 70.40 70.40 70.00 70.05 225,855 -0.21(-0.30%)
Jul 05, 2024 70.23 70.31 69.84 70.26 210,249 +0.36(+0.52%)
Jul 03, 2024 69.74 70.01 69.74 69.90 569,126 +0.40(+0.58%)
Jul 02, 2024 69.22 69.51 69.15 69.50 209,996 +0.19(+0.27%)
Jul 01, 2024 69.47 69.81 69.19 69.31 264,312 -0.05(-0.06%)
Jun 28, 2024 69.25 69.43 69.12 69.36 395,601 +0.17(+0.24%)
Jun 27, 2024 69.17 69.32 69.05 69.19 209,400 +0.11(+0.16%)
Jun 26, 2024 69.00 69.24 68.99 69.08 179,486 -0.54(-0.78%)
Jun 25, 2024 69.51 69.64 69.41 69.62 360,400 +0.08(+0.12%)
Jun 24, 2024 69.44 69.67 69.44 69.54 249,823 +0.73(+1.06%)
Jun 21, 2024 68.84 68.95 68.66 68.81 338,599 -0.37(-0.53%)
Jun 20, 2024 69.06 69.25 69.00 69.18 369,123 -0.14(-0.20%)
Jun 18, 2024 69.10 69.34 69.10 69.32 249,667 +0.24(+0.35%)
Jun 17, 2024 68.78 69.09 68.56 69.08 374,818 +0.10(+0.14%)
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%)
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%)
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.