Stock Quote

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

67.07 +0.61 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 66.33 66.67 66.09 66.46 803,925 +0.15(+0.23%)
May 13, 2022 65.83 66.36 65.74 66.31 769,261 +1.03(+1.58%)
May 12, 2022 65.20 65.71 65.00 65.28 1,317,231 -0.23(-0.35%)
May 11, 2022 65.79 66.44 65.45 65.51 1,319,601 -0.27(-0.41%)
May 10, 2022 66.41 66.42 65.56 65.78 1,498,847 +0.20(+0.30%)
May 09, 2022 66.16 66.19 65.48 65.58 1,196,984 -1.36(-2.03%)
May 06, 2022 67.14 67.31 66.69 66.94 1,318,969 -0.79(-1.17%)
May 05, 2022 68.35 68.54 67.23 67.73 1,176,571 -1.55(-2.24%)
May 04, 2022 68.20 69.34 67.69 69.28 1,256,940 +1.07(+1.57%)
May 03, 2022 68.19 68.46 68.01 68.21 904,037 +0.21(+0.31%)
May 02, 2022 68.30 68.52 67.52 68.00 1,444,460 -0.42(-0.61%)
Apr 29, 2022 69.27 69.40 68.39 68.42 994,217 -0.52(-0.75%)
Apr 28, 2022 68.61 69.02 68.25 68.94 1,139,359 +0.49(+0.72%)
Apr 27, 2022 68.56 68.84 68.23 68.45 1,288,466 +0.14(+0.20%)
Apr 26, 2022 69.47 69.47 68.29 68.31 757,513 -1.37(-1.97%)
Apr 25, 2022 69.55 69.78 69.13 69.68 978,466 +0.12(+0.17%)
Apr 22, 2022 70.52 70.52 69.53 69.56 767,909 -0.74(-1.05%)
Apr 21, 2022 71.29 71.29 70.20 70.30 761,386 -0.62(-0.87%)
Apr 20, 2022 70.91 71.13 70.77 70.92 810,639 +0.50(+0.71%)
Apr 19, 2022 70.01 70.45 70.01 70.42 698,342 -0.18(-0.25%)
Apr 18, 2022 71.09 71.09 70.48 70.60 660,351 -0.55(-0.77%)
Apr 14, 2022 71.67 71.67 71.15 71.15 699,870 -0.19(-0.27%)
Apr 13, 2022 70.96 71.37 70.93 71.34 649,678 +0.33(+0.46%)
Apr 12, 2022 71.48 71.65 70.89 71.01 711,712 -0.63(-0.88%)
Apr 11, 2022 72.06 72.35 71.58 71.64 1,013,966 -0.63(-0.87%)
Apr 08, 2022 72.05 72.51 71.97 72.27 578,461 -0.06(-0.08%)
Apr 07, 2022 72.10 72.51 71.98 72.33 622,980 +0.33(+0.46%)
Apr 06, 2022 71.88 72.25 71.66 72.00 709,314 -0.35(-0.48%)
Apr 05, 2022 72.64 72.90 72.21 72.35 676,853 -0.33(-0.45%)
Apr 04, 2022 72.52 72.82 72.46 72.68 648,224 +0.08(+0.11%)
Apr 01, 2022 72.40 72.62 72.02 72.60 753,620 +0.46(+0.64%)
Mar 31, 2022 72.59 72.88 72.08 72.14 616,238 -0.96(-1.31%)
Mar 30, 2022 73.01 73.30 72.92 73.10 784,965 +0.03(+0.04%)
Mar 29, 2022 73.30 73.45 72.69 73.07 999,238 +1.15(+1.60%)
Mar 28, 2022 71.73 71.95 71.62 71.92 563,288 -0.11(-0.15%)
Mar 25, 2022 72.11 72.21 71.76 72.03 1,232,621 +0.03(+0.04%)
Mar 24, 2022 71.82 72.09 71.66 72.00 572,495 +0.47(+0.66%)
Mar 23, 2022 71.57 71.76 71.48 71.53 627,627 -0.52(-0.72%)
Mar 22, 2022 71.81 72.11 71.80 72.05 663,448 +0.04(+0.06%)
Mar 21, 2022 72.11 72.44 71.81 72.01 1,047,029 -0.36(-0.50%)
Mar 18, 2022 71.24 72.42 71.24 72.37 863,579 +0.57(+0.79%)
Mar 17, 2022 71.09 71.96 71.09 71.80 1,102,181 +0.54(+0.76%)
Mar 16, 2022 70.44 71.26 69.98 71.26 1,033,026 +1.65(+2.37%)
Mar 15, 2022 69.42 69.71 69.25 69.61 3,073,457 +0.69(+1.00%)
Mar 14, 2022 69.11 69.56 68.80 68.92 1,250,885 +0.47(+0.69%)
Mar 11, 2022 69.57 69.57 68.42 68.45 644,334 -0.80(-1.16%)
Mar 10, 2022 69.39 69.01 69.25 1,385,989 -0.51(-0.73%)
Mar 09, 2022 69.32 70.06 68.84 69.76 1,972,952 +2.03(+3.00%)
Mar 08, 2022 68.38 68.71 67.31 67.73 1,820,160 -0.59(-0.86%)
Mar 07, 2022 69.47 69.55 68.15 68.32 1,711,882 -1.49(-2.13%)
Mar 04, 2022 69.64 69.86 69.39 69.81 1,190,103 -0.95(-1.34%)
Mar 03, 2022 71.17 71.29 70.51 70.76 904,052 -0.60(-0.84%)
Mar 02, 2022 71.12 71.55 70.93 71.36 1,021,798 +0.15(+0.21%)
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.