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

70.88 -0.27 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.