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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	73.01	73.34	72.95	72.99	1,550,388	-0.44(-0.60%)
Mar 30, 2021	73.36	73.57	73.28	73.43	872,948	-0.52(-0.71%)
Mar 29, 2021	73.89	74.10	73.55	73.95	886,026	+0.06(+0.09%)
Mar 26, 2021	73.31	73.97	73.29	73.89	636,800	+0.69(+0.94%)
Mar 25, 2021	72.94	73.29	72.85	73.20	634,699	+0.47(+0.65%)
Mar 24, 2021	72.80	73.11	72.73	72.73	986,512	-0.42(-0.57%)
Mar 23, 2021	73.48	73.71	73.15	73.15	1,265,853	-0.75(-1.01%)
Mar 22, 2021	73.57	74.08	73.57	73.90	681,556	+0.46(+0.63%)
Mar 19, 2021	73.42	73.58	73.12	73.44	811,900	+0.32(+0.44%)
Mar 18, 2021	73.17	73.63	72.98	73.12	1,249,652	-0.44(-0.60%)
Mar 17, 2021	73.10	73.72	73.07	73.56	624,387	+0.24(+0.33%)
Mar 16, 2021	73.27	73.42	73.24	73.32	530,317	+0.37(+0.51%)
Mar 15, 2021	72.76	72.98	72.59	72.95	537,939	+0.35(+0.48%)
Mar 12, 2021	72.13	72.60	72.13	72.60	488,700	+0.12(+0.17%)
Mar 11, 2021	72.52	72.67	72.33	72.48	976,547	+0.11(+0.15%)
Mar 10, 2021	72.37	72.53	72.18	72.37	1,713,516	+0.47(+0.65%)
Mar 09, 2021	71.79	72.04	71.48	71.90	701,929	+0.93(+1.31%)
Mar 08, 2021	71.04	71.43	70.90	70.97	862,331	-0.24(-0.34%)
Mar 05, 2021	71.17	71.29	70.53	71.21	1,521,500	+0.29(+0.41%)
Mar 04, 2021	71.53	71.80	70.61	70.92	1,657,237	-0.39(-0.55%)
Mar 03, 2021	71.58	71.73	71.25	71.31	1,543,647	-0.74(-1.03%)
Mar 02, 2021	72.09	72.29	71.75	72.05	1,064,973	-0.05(-0.07%)
Mar 01, 2021	71.91	72.21	71.83	72.10	911,501	+0.63(+0.88%)
Feb 26, 2021	72.11	72.26	71.39	71.47	1,086,200	-0.75(-1.04%)
Feb 25, 2021	73.22	73.39	72.09	72.22	1,539,663	-1.02(-1.39%)
Feb 24, 2021	72.79	73.34	72.68	73.24	626,741	-0.03(-0.04%)
Feb 23, 2021	73.11	73.48	72.87	73.27	627,875	-0.08(-0.11%)
Feb 22, 2021	73.44	73.70	73.35	73.35	673,296	-0.31(-0.42%)
Feb 19, 2021	74.13	74.13	73.59	73.66	592,500	-0.25(-0.34%)
Feb 18, 2021	73.68	73.96	73.50	73.91	810,228	-0.20(-0.27%)
Feb 17, 2021	74.03	74.22	73.85	74.11	868,250	-0.49(-0.66%)
Feb 16, 2021	74.81	74.87	74.52	74.60	755,337	-0.06(-0.08%)
Feb 12, 2021	74.21	74.71	74.21	74.66	1,051,000	+0.27(+0.36%)
Feb 11, 2021	74.34	74.47	74.18	74.39	628,772	+0.35(+0.47%)
Feb 10, 2021	74.45	74.54	73.95	74.04	636,599	-0.28(-0.38%)
Feb 09, 2021	73.94	74.43	73.94	74.32	991,587	+0.47(+0.64%)
Feb 08, 2021	73.94	74.08	73.78	73.85	999,929	+0.23(+0.32%)
Feb 05, 2021	73.58	73.63	73.37	73.61	661,100	+0.25(+0.35%)
Feb 04, 2021	73.08	73.36	73.04	73.36	905,352	-0.16(-0.22%)
Feb 03, 2021	73.61	73.76	73.33	73.52	655,587	+0.04(+0.05%)
Feb 02, 2021	73.26	73.51	73.11	73.48	892,838	+0.48(+0.66%)
Feb 01, 2021	73.04	73.43	72.86	73.00	1,350,614	+0.41(+0.56%)
Jan 29, 2021	73.14	73.33	72.34	72.59	805,700	-1.28(-1.73%)
Jan 28, 2021	73.66	74.15	73.66	73.87	1,325,714	+0.27(+0.37%)
Jan 27, 2021	73.77	74.21	73.42	73.60	731,214	-0.92(-1.23%)
Jan 26, 2021	74.41	74.58	74.30	74.52	781,858	+0.10(+0.13%)
Jan 25, 2021	73.79	74.43	73.65	74.42	1,026,293	+0.25(+0.34%)
Jan 22, 2021	73.81	74.38	73.80	74.17	1,304,300	+0.03(+0.04%)
Jan 21, 2021	74.10	74.31	73.82	74.14	2,436,322	+0.13(+0.18%)
Jan 20, 2021	73.80	74.08	73.63	74.01	1,070,277	+0.04(+0.05%)
Jan 19, 2021	74.00	74.13	73.79	73.97	1,090,592	+0.23(+0.31%)
Jan 15, 2021	73.73	73.94	73.45	73.74	1,223,000	-0.73(-0.98%)
Jan 14, 2021	74.25	74.70	74.15	74.47	1,138,886	+0.40(+0.54%)
Jan 13, 2021	73.99	74.29	73.99	74.07	877,581	-0.02(-0.03%)
Jan 12, 2021	73.83	74.15	73.62	74.09	1,230,770	+0.10(+0.14%)
Jan 11, 2021	73.76	74.21	73.76	73.99	710,108	-0.69(-0.92%)
Jan 08, 2021	74.59	74.80	74.13	74.68	867,100	+0.55(+0.74%)
Jan 07, 2021	74.10	74.19	73.96	74.13	1,426,532	-0.33(-0.44%)
Jan 06, 2021	73.94	74.62	73.90	74.46	1,037,272	+0.32(+0.43%)
Jan 05, 2021	73.87	74.28	73.73	74.14	579,171	+0.40(+0.54%)

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.