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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	72.02	72.02	71.75	72.00	632,900	+0.19(+0.26%)
Mar 28, 2019	71.80	71.88	71.62	71.81	742,229	-0.02(-0.03%)
Mar 27, 2019	71.92	72.00	71.53	71.83	1,674,416	-0.06(-0.08%)
Mar 26, 2019	72.09	72.16	71.80	71.89	1,104,731	+0.43(+0.60%)
Mar 25, 2019	71.35	71.55	71.29	71.46	1,014,772	+0.11(+0.15%)
Mar 22, 2019	71.83	71.92	71.33	71.35	3,803,200	-1.05(-1.45%)
Mar 21, 2019	72.05	72.40	71.95	72.40	875,606	+0.12(+0.17%)
Mar 20, 2019	72.01	72.55	71.79	72.28	709,016	+0.08(+0.11%)
Mar 19, 2019	72.48	72.48	72.08	72.20	662,242	-0.03(-0.04%)
Mar 18, 2019	72.13	72.24	72.01	72.23	549,105	+0.19(+0.26%)
Mar 15, 2019	71.88	72.06	71.81	72.04	566,900	+0.60(+0.84%)
Mar 14, 2019	71.43	71.52	71.29	71.44	499,033	+0.04(+0.06%)
Mar 13, 2019	71.22	71.44	71.08	71.40	601,404	+0.42(+0.59%)
Mar 12, 2019	70.99	71.04	70.84	70.98	670,367	+0.02(+0.03%)
Mar 11, 2019	70.63	70.96	70.50	70.96	792,819	+0.47(+0.67%)
Mar 08, 2019	70.13	70.49	70.13	70.49	897,300	+0.24(+0.34%)
Mar 07, 2019	70.70	70.73	70.24	70.25	1,104,814	-0.49(-0.69%)
Mar 06, 2019	70.98	70.98	70.70	70.74	778,826	-0.18(-0.25%)
Mar 05, 2019	70.85	71.03	70.75	70.92	671,573	+0.14(+0.19%)
Mar 04, 2019	71.05	71.05	70.50	70.78	788,667	-0.23(-0.32%)
Mar 01, 2019	71.08	71.11	70.87	71.01	714,600	+0.15(+0.21%)
Feb 28, 2019	71.00	71.07	70.84	70.86	871,280	-0.14(-0.20%)
Feb 27, 2019	71.16	71.16	70.93	71.00	965,060	-0.35(-0.49%)
Feb 26, 2019	71.20	71.44	71.11	71.35	543,731	+0.32(+0.45%)
Feb 25, 2019	71.25	71.25	70.95	71.03	723,654	-0.02(-0.03%)
Feb 22, 2019	71.03	71.17	70.85	71.05	960,600	+0.24(+0.34%)
Feb 21, 2019	70.94	70.94	70.69	70.81	701,887	-0.05(-0.07%)
Feb 20, 2019	70.87	71.08	70.77	70.86	677,742	+0.11(+0.16%)
Feb 19, 2019	70.65	70.83	70.35	70.75	1,706,621	+0.32(+0.45%)
Feb 15, 2019	70.13	70.43	70.09	70.43	836,200	+0.66(+0.95%)
Feb 14, 2019	69.71	69.98	69.56	69.77	914,884	+0.16(+0.23%)
Feb 13, 2019	69.86	69.89	69.61	69.61	1,250,203	-0.10(-0.14%)
Feb 12, 2019	69.51	69.75	69.47	69.71	989,099	+0.44(+0.64%)
Feb 11, 2019	69.34	69.37	69.15	69.27	984,914	-0.16(-0.23%)
Feb 08, 2019	69.17	69.43	69.12	69.43	1,252,800	+0.08(+0.12%)
Feb 07, 2019	69.53	69.76	69.19	69.35	1,193,401	-0.48(-0.69%)
Feb 06, 2019	70.06	70.09	69.74	69.83	1,247,898	-0.48(-0.68%)
Feb 05, 2019	70.26	70.35	70.07	70.31	1,178,298	+0.38(+0.54%)
Feb 04, 2019	69.69	69.93	69.52	69.93	976,551	+0.24(+0.34%)
Feb 01, 2019	69.79	69.82	69.58	69.69	973,500	-0.01(-0.01%)
Jan 31, 2019	69.66	69.78	69.45	69.70	873,343	-0.05(-0.07%)
Jan 30, 2019	69.23	69.94	69.18	69.75	1,291,099	+0.57(+0.82%)
Jan 29, 2019	69.25	69.40	69.16	69.18	861,422	+0.41(+0.60%)
Jan 28, 2019	68.67	68.79	68.55	68.77	725,083	-0.19(-0.28%)
Jan 25, 2019	68.93	69.06	68.85	68.96	984,400	+0.21(+0.31%)
Jan 24, 2019	68.81	68.86	68.58	68.75	812,002	+0.00(+0.00%)
Jan 23, 2019	68.91	68.92	68.48	68.75	1,390,329	+0.27(+0.39%)
Jan 22, 2019	68.69	68.75	68.35	68.48	1,193,022	-0.64(-0.93%)
Jan 18, 2019	69.10	69.14	68.91	69.12	964,000	+0.32(+0.47%)
Jan 17, 2019	68.25	68.90	68.09	68.80	1,018,367	+0.25(+0.36%)
Jan 16, 2019	68.57	68.66	68.31	68.55	876,450	+0.21(+0.31%)
Jan 15, 2019	68.30	68.45	68.10	68.34	1,022,443	-0.01(-0.01%)
Jan 14, 2019	68.34	68.50	68.27	68.35	621,572	-0.33(-0.48%)
Jan 11, 2019	68.67	68.78	68.52	68.68	735,300	-0.30(-0.43%)
Jan 10, 2019	68.71	69.00	68.61	68.98	613,388	+0.38(+0.55%)
Jan 09, 2019	68.72	68.75	68.29	68.60	2,386,864	+0.57(+0.84%)
Jan 08, 2019	68.12	68.13	67.84	68.03	871,501	+0.14(+0.21%)
Jan 07, 2019	67.80	68.09	67.63	67.89	899,536	+0.08(+0.12%)
Jan 04, 2019	67.08	67.92	66.95	67.81	1,223,800	+1.45(+2.19%)
Jan 03, 2019	66.55	66.57	66.17	66.36	1,003,126	-0.13(-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.