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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	61.77	62.55	61.42	62.05	2,448,768	-0.79(-1.26%)
Mar 30, 2020	61.81	62.93	61.53	62.84	2,151,243	+1.38(+2.25%)
Mar 27, 2020	60.90	62.54	60.51	61.46	2,406,100	-1.40(-2.23%)
Mar 26, 2020	60.44	62.94	60.30	62.86	3,361,043	+2.96(+4.94%)
Mar 25, 2020	58.93	60.86	58.26	59.90	3,358,003	+1.69(+2.90%)
Mar 24, 2020	57.68	58.82	57.52	58.21	2,831,878	+3.34(+6.09%)
Mar 23, 2020	55.51	56.17	54.51	54.87	4,338,113	-0.86(-1.54%)
Mar 20, 2020	57.15	58.37	55.60	55.73	2,746,400	-1.02(-1.80%)
Mar 19, 2020	56.46	58.02	56.03	56.75	2,806,867	-0.28(-0.49%)
Mar 18, 2020	56.20	58.00	55.13	57.03	3,706,398	-2.39(-4.02%)
Mar 17, 2020	56.86	59.56	56.82	59.42	3,894,737	+4.34(+7.88%)
Mar 16, 2020	56.14	58.85	53.83	55.08	3,920,592	-5.59(-9.21%)
Mar 13, 2020	60.83	61.72	58.10	60.67	3,511,800	+2.95(+5.11%)
Mar 12, 2020	60.20	60.80	57.11	57.72	4,291,343	-7.30(-11.23%)
Mar 11, 2020	66.27	66.55	64.61	65.02	2,804,567	-2.48(-3.67%)
Mar 10, 2020	67.95	67.95	65.87	67.50	3,044,560	+1.42(+2.15%)
Mar 09, 2020	67.50	67.50	65.55	66.08	2,570,688	-4.05(-5.77%)
Mar 06, 2020	69.87	70.22	69.44	70.13	2,371,100	-0.60(-0.85%)
Mar 05, 2020	70.79	71.23	70.40	70.73	1,305,621	-0.82(-1.15%)
Mar 04, 2020	71.00	71.64	70.51	71.55	2,446,504	+1.74(+2.49%)
Mar 03, 2020	70.61	71.20	69.39	69.81	3,099,897	-0.07(-0.10%)
Mar 02, 2020	68.96	69.93	68.77	69.88	3,624,564	+1.06(+1.54%)
Feb 28, 2020	68.00	68.96	67.49	68.82	4,862,700	-0.71(-1.02%)
Feb 27, 2020	70.55	70.94	69.49	69.53	2,787,512	-1.82(-2.55%)
Feb 26, 2020	71.68	72.12	71.35	71.35	1,810,997	-0.04(-0.06%)
Feb 25, 2020	72.64	72.64	71.28	71.39	1,508,424	-1.02(-1.41%)
Feb 24, 2020	72.70	72.88	72.35	72.41	1,450,566	-2.19(-2.94%)
Feb 21, 2020	74.62	74.70	74.45	74.60	940,200	-0.15(-0.20%)
Feb 20, 2020	74.96	74.97	74.44	74.75	1,098,819	-0.59(-0.78%)
Feb 19, 2020	75.56	75.56	75.33	75.34	746,918	+0.08(+0.11%)
Feb 18, 2020	75.21	75.36	75.17	75.26	660,893	-0.14(-0.19%)
Feb 14, 2020	75.45	75.45	75.28	75.40	955,900	+0.06(+0.08%)
Feb 13, 2020	75.18	75.54	75.18	75.34	931,056	-0.29(-0.38%)
Feb 12, 2020	75.65	75.65	75.44	75.63	1,250,327	+0.00(+0.00%)
Feb 11, 2020	75.70	75.74	75.54	75.63	1,379,714	+0.26(+0.34%)
Feb 10, 2020	75.07	75.37	75.07	75.37	644,480	+0.18(+0.24%)
Feb 07, 2020	75.38	75.43	75.18	75.19	873,100	-0.47(-0.62%)
Feb 06, 2020	75.69	75.69	75.53	75.66	874,126	+0.15(+0.20%)
Feb 05, 2020	75.54	75.54	75.31	75.51	939,180	+0.57(+0.76%)
Feb 04, 2020	74.99	75.07	74.90	74.94	1,050,119	+0.53(+0.71%)
Feb 03, 2020	74.52	74.64	74.32	74.41	638,324	+0.11(+0.15%)
Jan 31, 2020	74.76	74.76	74.14	74.30	1,166,400	-0.84(-1.12%)
Jan 30, 2020	74.74	75.14	74.61	75.14	883,314	+0.18(+0.24%)
Jan 29, 2020	75.07	75.16	74.88	74.96	886,351	+0.07(+0.09%)
Jan 28, 2020	74.66	74.95	74.61	74.89	1,021,199	+0.50(+0.67%)
Jan 27, 2020	74.73	74.73	74.34	74.39	929,096	-1.17(-1.55%)
Jan 24, 2020	75.94	75.94	75.44	75.56	857,100	-0.12(-0.16%)
Jan 23, 2020	75.61	75.72	75.34	75.68	1,115,754	+0.05(+0.07%)
Jan 22, 2020	75.79	75.81	75.60	75.63	954,097	+0.19(+0.25%)
Jan 21, 2020	75.69	75.69	75.43	75.44	789,534	-0.31(-0.41%)
Jan 17, 2020	75.66	75.76	75.55	75.75	943,400	+0.26(+0.34%)
Jan 16, 2020	75.39	75.50	75.28	75.49	819,195	+0.27(+0.36%)
Jan 15, 2020	75.16	75.29	75.01	75.22	818,709	+0.14(+0.19%)
Jan 14, 2020	74.89	75.12	74.87	75.08	794,208	+0.19(+0.25%)
Jan 13, 2020	74.68	74.92	74.53	74.89	996,236	+0.29(+0.39%)
Jan 10, 2020	74.72	74.83	74.53	74.60	713,900	-0.12(-0.16%)
Jan 09, 2020	74.61	74.72	74.53	74.72	739,608	+0.27(+0.36%)
Jan 08, 2020	74.42	74.66	74.34	74.45	989,834	+0.00(+0.00%)
Jan 07, 2020	74.65	74.69	74.43	74.45	696,870	-0.11(-0.15%)
Jan 06, 2020	74.37	74.60	74.27	74.56	1,065,878	+0.15(+0.20%)
Jan 03, 2020	74.31	74.71	74.31	74.41	888,200	-0.44(-0.59%)

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.