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 (%)
May 31, 2019 60.45 60.70 60.36 60.70 828,667 -0.09(-0.15%)
May 30, 2019 60.70 60.79 60.60 60.79 961,054 +0.15(+0.25%)
May 29, 2019 60.70 60.76 60.47 60.64 1,904,851 -0.26(-0.42%)
May 28, 2019 61.45 61.45 60.89 60.89 594,572 -0.69(-1.12%)
May 24, 2019 61.54 61.59 61.41 61.58 553,615 +0.57(+0.94%)
May 23, 2019 60.82 61.06 60.80 61.01 1,024,522 +0.00(+0.00%)
May 22, 2019 60.97 61.14 60.80 61.01 1,589,767 -0.26(-0.42%)
May 21, 2019 61.18 61.28 61.10 61.27 1,057,646 +0.25(+0.41%)
May 20, 2019 60.97 61.14 60.91 61.02 726,848 +0.04(+0.07%)
May 17, 2019 60.99 61.17 60.92 60.98 685,640 -0.13(-0.21%)
May 16, 2019 60.93 61.29 60.93 61.11 1,123,185 +0.45(+0.75%)
May 15, 2019 60.30 60.69 60.23 60.65 980,810 +0.09(+0.16%)
May 14, 2019 60.52 60.70 60.44 60.56 1,092,084 +0.49(+0.81%)
May 13, 2019 60.31 60.37 60.01 60.07 1,962,161 -0.90(-1.47%)
May 10, 2019 60.72 61.04 60.46 60.97 2,298,497 +0.32(+0.54%)
May 09, 2019 60.42 60.74 60.28 60.64 1,606,313 -0.14(-0.22%)
May 08, 2019 60.81 60.89 60.68 60.78 1,779,539 -0.05(-0.08%)
May 07, 2019 61.19 61.22 60.66 60.83 1,125,572 -0.46(-0.75%)
May 06, 2019 60.87 61.33 60.81 61.29 613,031 -0.53(-0.85%)
May 03, 2019 61.49 61.81 61.45 61.81 667,264 +0.63(+1.03%)
May 02, 2019 61.34 61.34 61.09 61.18 779,922 -0.12(-0.20%)
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.