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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	68.60	69.03	68.60	68.85	377,440	-0.49(-0.71%)
Dec 29, 2023	69.13	69.42	69.10	69.34	606,391	+0.32(+0.46%)
Dec 28, 2023	69.19	69.48	69.01	69.02	522,160	-0.06(-0.09%)
Dec 27, 2023	68.85	69.21	68.75	69.08	327,859	+0.39(+0.57%)
Dec 26, 2023	68.58	68.73	68.45	68.69	215,842	+0.14(+0.20%)
Dec 22, 2023	68.48	68.72	68.36	68.55	325,898	+0.34(+0.50%)
Dec 21, 2023	67.98	68.25	67.83	68.21	353,256	+0.85(+1.26%)
Dec 20, 2023	67.77	67.90	67.23	67.36	539,900	-1.38(-2.01%)
Dec 19, 2023	68.54	68.81	68.54	68.74	382,986	+0.26(+0.38%)
Dec 18, 2023	68.51	68.56	68.31	68.48	289,939	+0.13(+0.19%)
Dec 15, 2023	68.71	68.77	68.30	68.35	332,972	-0.94(-1.36%)
Dec 14, 2023	69.23	69.51	69.13	69.29	447,358	-0.01(-0.01%)
Dec 13, 2023	68.38	69.34	68.23	69.30	519,027	+0.79(+1.15%)
Dec 12, 2023	68.31	68.53	68.20	68.51	239,705	+0.16(+0.23%)
Dec 11, 2023	68.07	68.36	68.07	68.35	413,545	+0.14(+0.21%)
Dec 08, 2023	67.85	68.28	67.85	68.21	683,408	+0.12(+0.18%)
Dec 07, 2023	67.82	68.30	67.34	68.09	537,071	+0.48(+0.71%)
Dec 06, 2023	67.91	68.03	67.58	67.61	358,566	+0.15(+0.22%)
Dec 05, 2023	67.49	67.67	67.45	67.46	475,436	-0.17(-0.25%)
Dec 04, 2023	67.43	67.74	67.43	67.63	431,877	-0.25(-0.37%)

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.