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 (%)
Apr 30, 2019 61.61 61.61 61.37 61.51 665,259 +0.07(+0.11%)
Apr 29, 2019 61.29 61.47 61.24 61.44 1,168,959 +0.12(+0.20%)
Apr 26, 2019 61.18 61.34 61.01 61.32 1,014,759 +0.38(+0.63%)
Apr 25, 2019 60.86 60.96 60.77 60.93 773,819 +0.09(+0.14%)
Apr 24, 2019 60.99 61.05 60.80 60.85 952,286 -0.43(-0.70%)
Apr 23, 2019 61.09 61.28 61.00 61.28 926,867 +0.22(+0.36%)
Apr 22, 2019 61.07 61.14 60.99 61.05 780,604 -0.14(-0.22%)
Apr 18, 2019 61.41 61.41 61.07 61.19 1,321,822 -0.09(-0.15%)
Apr 17, 2019 61.45 61.45 61.22 61.28 589,661 -0.19(-0.31%)
Apr 16, 2019 61.67 61.67 61.46 61.47 795,515 +0.05(+0.08%)
Apr 15, 2019 61.49 61.49 61.34 61.42 645,727 -0.08(-0.13%)
Apr 12, 2019 61.50 61.50 61.39 61.50 831,364 +0.17(+0.28%)
Apr 11, 2019 61.43 61.43 61.22 61.33 669,870 -0.07(-0.11%)
Apr 10, 2019 61.36 61.43 61.16 61.40 599,760 +0.13(+0.21%)
Apr 09, 2019 61.43 61.43 61.20 61.27 1,194,302 -0.30(-0.49%)
Apr 08, 2019 61.66 61.66 61.46 61.57 753,355 -0.03(-0.04%)
Apr 05, 2019 61.50 61.60 61.44 61.59 708,750 -0.03(-0.04%)
Apr 04, 2019 61.61 61.64 61.52 61.62 708,738 -0.19(-0.30%)
Apr 03, 2019 61.83 61.92 61.67 61.81 743,974 +0.15(+0.24%)
Apr 02, 2019 61.58 61.68 61.45 61.66 975,384 -0.12(-0.19%)
Apr 01, 2019 61.75 61.81 61.61 61.78 1,038,861 +0.30(+0.49%)
Mar 29, 2019 61.50 61.50 61.27 61.48 741,190 +0.16(+0.26%)
Mar 28, 2019 61.31 61.38 61.16 61.32 869,225 -0.02(-0.03%)
Mar 27, 2019 61.41 61.48 61.08 61.34 1,960,910 -0.05(-0.08%)
Mar 26, 2019 61.56 61.62 61.31 61.39 1,293,752 +0.37(+0.60%)
Mar 25, 2019 60.93 61.10 60.87 61.02 1,188,400 +0.09(+0.15%)
Mar 22, 2019 61.34 61.41 60.91 60.93 4,453,933 -0.90(-1.45%)
Mar 21, 2019 61.52 61.82 61.44 61.82 1,025,423 +0.10(+0.17%)
Mar 20, 2019 61.49 61.95 61.30 61.72 830,329 +0.07(+0.11%)
Mar 19, 2019 61.89 61.89 61.55 61.65 775,552 -0.03(-0.04%)
Mar 18, 2019 61.59 61.69 61.49 61.68 643,057 +0.16(+0.26%)
Mar 15, 2019 61.38 61.53 61.32 61.51 663,897 +0.51(+0.84%)
Mar 14, 2019 60.99 61.07 60.87 61.00 584,418 +0.03(+0.06%)
Mar 13, 2019 60.81 61.00 60.70 60.97 704,305 +0.36(+0.59%)
Mar 12, 2019 60.62 60.66 60.49 60.61 785,067 +0.02(+0.03%)
Mar 11, 2019 60.31 60.59 60.20 60.59 928,471 +0.40(+0.67%)
Mar 08, 2019 59.88 60.19 59.88 60.19 1,050,829 +0.20(+0.34%)
Mar 07, 2019 60.37 60.40 59.98 59.99 1,293,849 -0.42(-0.69%)
Mar 06, 2019 60.61 60.61 60.37 60.40 912,084 -0.15(-0.25%)
Mar 05, 2019 60.50 60.65 60.41 60.55 786,480 +0.12(+0.19%)
Mar 04, 2019 60.67 60.67 60.20 60.44 923,609 -0.20(-0.32%)
Mar 01, 2019 60.70 60.72 60.52 60.64 836,869 +0.13(+0.21%)
Feb 28, 2019 60.63 60.69 60.49 60.51 1,020,357 -0.12(-0.20%)
Feb 27, 2019 60.76 60.76 60.57 60.63 1,130,183 -0.30(-0.49%)
Feb 26, 2019 60.80 61.00 60.72 60.93 636,764 +0.27(+0.45%)
Feb 25, 2019 60.84 60.84 60.58 60.65 847,472 -0.02(-0.03%)
Feb 22, 2019 60.65 60.77 60.50 60.67 1,124,960 +0.21(+0.34%)
Feb 21, 2019 60.58 60.58 60.36 60.46 821,980 -0.04(-0.07%)
Feb 20, 2019 60.52 60.70 60.43 60.51 793,704 +0.09(+0.16%)
Feb 19, 2019 60.33 60.48 60.07 60.41 1,998,626 +0.27(+0.45%)
Feb 15, 2019 59.88 60.14 59.85 60.14 979,275 +0.56(+0.95%)
Feb 14, 2019 59.53 59.76 59.40 59.58 1,071,421 +0.14(+0.23%)
Feb 13, 2019 59.65 59.68 59.44 59.44 1,464,114 -0.09(-0.14%)
Feb 12, 2019 59.35 59.56 59.32 59.53 1,158,335 +0.38(+0.64%)
Feb 11, 2019 59.21 59.23 59.05 59.15 1,153,434 -0.14(-0.23%)
Feb 08, 2019 59.06 59.29 59.02 59.29 1,467,155 +0.07(+0.12%)
Feb 07, 2019 59.37 59.57 59.08 59.22 1,397,593 -0.41(-0.69%)
Feb 06, 2019 59.82 59.85 59.55 59.63 1,461,415 -0.41(-0.68%)
Feb 05, 2019 59.99 60.07 59.83 60.04 1,379,906 +0.32(+0.54%)
Feb 04, 2019 59.51 59.71 59.36 59.71 1,143,640 +0.20(+0.34%)
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.