Skip to main content

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

73.85 -0.19 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 65.52 65.59 65.38 65.44 252,737 -0.44(-0.66%)
Nov 27, 2019 65.82 65.88 65.74 65.88 514,549 +0.10(+0.16%)
Nov 26, 2019 65.66 65.79 65.59 65.77 1,434,775 +0.12(+0.19%)
Nov 25, 2019 65.58 65.66 65.50 65.65 642,810 +0.30(+0.45%)
Nov 22, 2019 65.49 65.49 65.22 65.35 683,079 +0.03(+0.04%)
Nov 21, 2019 65.43 65.44 65.23 65.33 744,066 -0.10(-0.15%)
Nov 20, 2019 65.48 65.56 65.29 65.42 985,827 -0.18(-0.28%)
Nov 19, 2019 65.81 65.81 65.56 65.61 842,151 +0.03(+0.05%)
Nov 18, 2019 65.43 65.62 65.42 65.57 1,359,924 +0.33(+0.51%)
Nov 15, 2019 65.08 65.25 65.01 65.24 566,131 +0.26(+0.40%)
Nov 14, 2019 64.83 65.00 64.78 64.98 666,649 -0.11(-0.17%)
Nov 13, 2019 64.95 65.10 64.81 65.09 1,074,565 -0.11(-0.17%)
Nov 12, 2019 65.37 65.37 65.13 65.21 878,491 -0.13(-0.20%)
Nov 11, 2019 65.23 65.37 65.17 65.34 679,101 +0.03(+0.05%)
Nov 08, 2019 65.29 65.31 65.15 65.30 712,948 -0.23(-0.36%)
Nov 07, 2019 65.70 65.70 65.49 65.54 891,516 +0.11(+0.17%)
Nov 06, 2019 65.49 65.49 65.33 65.42 947,973 -0.02(-0.03%)
Nov 05, 2019 65.52 65.52 65.31 65.44 785,022 -0.21(-0.32%)
Nov 04, 2019 65.91 65.91 65.57 65.65 712,090 -0.01(-0.01%)
Nov 01, 2019 65.62 65.76 65.54 65.66 917,665 +0.33(+0.51%)
Oct 31, 2019 65.23 65.34 65.12 65.33 812,550 -0.03(-0.04%)
Oct 30, 2019 65.02 65.37 64.90 65.35 1,043,246 +0.47(+0.72%)
Oct 29, 2019 64.69 64.90 64.61 64.88 762,617 -0.01(-0.01%)
Oct 28, 2019 64.88 64.93 64.79 64.89 545,843 +0.06(+0.09%)
Oct 25, 2019 64.75 64.88 64.66 64.83 847,244 -0.02(-0.03%)
Oct 24, 2019 64.92 65.02 64.78 64.85 597,205 +0.03(+0.04%)
Oct 23, 2019 64.69 64.82 64.62 64.82 737,614 +0.20(+0.31%)
Oct 22, 2019 64.78 64.86 64.61 64.62 776,859 -0.07(-0.11%)
Oct 21, 2019 64.78 64.78 64.64 64.69 606,444 +0.27(+0.42%)
Oct 18, 2019 64.32 64.51 64.27 64.42 960,401 -0.18(-0.28%)
Oct 17, 2019 64.72 64.74 64.51 64.61 1,195,715 +0.03(+0.05%)
Oct 16, 2019 64.42 64.60 64.31 64.57 1,046,242 +0.23(+0.37%)
Oct 15, 2019 64.14 64.47 63.93 64.34 707,851 +0.44(+0.68%)
Oct 14, 2019 63.96 64.03 63.84 63.90 628,682 -0.19(-0.30%)
Oct 11, 2019 64.12 64.32 64.06 64.09 917,665 +0.54(+0.85%)
Oct 10, 2019 63.32 63.56 63.21 63.55 853,808 +0.04(+0.07%)
Oct 09, 2019 63.53 63.58 63.41 63.51 1,012,134 +0.28(+0.44%)
Oct 08, 2019 63.53 63.53 63.20 63.23 1,084,512 -0.33(-0.52%)
Oct 07, 2019 63.61 63.76 63.54 63.56 1,021,997 -0.03(-0.05%)
Oct 04, 2019 63.24 63.61 63.18 63.60 1,323,768 +0.55(+0.87%)
Oct 03, 2019 62.75 63.09 62.63 63.05 1,100,855 +0.43(+0.68%)
Oct 02, 2019 62.92 63.01 62.49 62.62 930,279 -0.80(-1.26%)
Oct 01, 2019 63.66 63.66 63.29 63.42 1,334,628 -0.37(-0.57%)
Sep 30, 2019 63.79 63.85 63.64 63.79 671,967 -0.03(-0.05%)
Sep 27, 2019 64.01 64.02 63.68 63.82 571,071 -0.23(-0.35%)
Sep 26, 2019 64.14 64.15 63.97 64.05 892,427 +0.26(+0.41%)
Sep 25, 2019 63.76 63.84 63.62 63.79 752,592 -0.17(-0.27%)
Sep 24, 2019 64.12 64.17 63.91 63.96 915,001 +0.09(+0.14%)
Sep 23, 2019 63.71 63.89 63.61 63.88 620,727 +0.05(+0.08%)
Sep 20, 2019 63.97 64.04 63.78 63.82 561,306 +0.03(+0.05%)
Sep 19, 2019 63.84 63.95 63.74 63.79 780,913 +0.25(+0.40%)
Sep 18, 2019 63.54 63.64 63.21 63.54 699,793 -0.11(-0.18%)
Sep 17, 2019 63.21 63.66 63.19 63.65 855,225 +0.40(+0.63%)
Sep 16, 2019 63.42 63.43 63.20 63.25 765,353 -0.42(-0.66%)
Sep 13, 2019 63.70 63.80 63.60 63.67 1,411,537 +0.11(+0.18%)
Sep 12, 2019 63.43 63.62 63.26 63.55 1,049,594 +0.24(+0.37%)
Sep 11, 2019 63.13 63.33 62.99 63.32 518,092 +0.37(+0.58%)
Sep 10, 2019 62.89 63.04 62.77 62.95 1,116,490 -0.32(-0.51%)
Sep 09, 2019 63.35 63.41 63.22 63.27 496,671 -0.08(-0.12%)
Sep 06, 2019 63.33 63.46 63.20 63.35 836,215 +0.08(+0.12%)
Sep 05, 2019 63.41 63.44 63.24 63.27 991,317 -0.05(-0.08%)
Sep 04, 2019 63.18 63.33 63.00 63.33 783,300 +0.71(+1.13%)
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.