iShares MSCI EAFE Min Vol Factor ETF (EFAV) Historical Stock Data
85.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAV is up 0.07% a day on average. There have been 17 days where iShares MSCI EAFE Min Vol Factor ETF closed green and 13 days where EFAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 85.70 | 85.51 | ↓$0.19 (-0.22%) | 85.30 | 85.81 | 359.66K |
| 2025-12-15 | 87.02 | 87.01 | ↓$0.01 (-0.01%) | 86.83 | 87.26 | 270.39K |
| 2025-12-12 | 86.36 | 86.42 | ↑$0.06 (0.06%) | 86.26 | 86.62 | 468.51K |
| 2025-12-11 | 86.18 | 86.45 | ↑$0.27 (0.31%) | 86.18 | 86.68 | 403.97K |
| 2025-12-10 | 85.52 | 86.14 | ↑$0.62 (0.72%) | 85.52 | 86.26 | 456.07K |
| 2025-12-09 | 85.71 | 85.45 | ↓$0.26 (-0.30%) | 85.37 | 85.81 | 254.41K |
| 2025-12-08 | 85.72 | 85.48 | ↓$0.24 (-0.28%) | 85.41 | 85.89 | 284.58K |
| 2025-12-05 | 86.18 | 85.89 | ↓$0.29 (-0.34%) | 85.76 | 86.18 | 540.70K |
| 2025-12-04 | 86.51 | 86.26 | ↓$0.25 (-0.29%) | 86.19 | 86.62 | 318K |
| 2025-12-03 | 86.08 | 86.30 | ↑$0.22 (0.26%) | 86.02 | 86.33 | 278.50K |
| 2025-12-02 | 86.04 | 86.06 | ↑$0.02 (0.02%) | 85.82 | 86.12 | 327.68K |
| 2025-12-01 | 86.17 | 85.89 | ↓$0.28 (-0.32%) | 85.85 | 86.27 | 347.74K |
| 2025-11-28 | 85.86 | 86.23 | ↑$0.37 (0.43%) | 85.86 | 86.26 | 457.45K |
| 2025-11-26 | 85.78 | 86.18 | ↑$0.40 (0.47%) | 85.78 | 86.30 | 320.29K |
| 2025-11-25 | 85.11 | 85.76 | ↑$0.65 (0.76%) | 85.11 | 85.88 | 440.94K |
| 2025-11-24 | 85.28 | 85.01 | ↓$0.27 (-0.32%) | 84.83 | 85.28 | 517.37K |
| 2025-11-21 | 84.84 | 85.29 | ↑$0.45 (0.53%) | 84.55 | 85.39 | 546.75K |
| 2025-11-20 | 84.65 | 83.85 | ↓$0.80 (-0.95%) | 83.85 | 84.78 | 0.93M |
| 2025-11-19 | 84.85 | 84.49 | ↓$0.36 (-0.42%) | 84.29 | 84.90 | 331.54K |
| 2025-11-18 | 85.00 | 85.06 | ↑$0.06 (0.07%) | 84.79 | 85.17 | 600.61K |
| 2025-11-17 | 85.96 | 85.51 | ↓$0.45 (-0.52%) | 85.39 | 86.02 | 408.50K |
| 2025-11-14 | 86.28 | 86.26 | ↓$0.02 (-0.02%) | 86.15 | 86.39 | 324.34K |
| 2025-11-13 | 86.41 | 86.29 | ↓$0.12 (-0.14%) | 86.28 | 86.80 | 601.55K |
| 2025-11-12 | 86.38 | 86.60 | ↑$0.22 (0.25%) | 86.38 | 86.77 | 550.42K |
| 2025-11-11 | 86.22 | 86.56 | ↑$0.34 (0.39%) | 86.22 | 86.65 | 239.53K |
| 2025-11-10 | 85.63 | 85.72 | ↑$0.09 (0.11%) | 85.28 | 85.72 | 391.17K |
| 2025-11-07 | 84.58 | 85.44 | ↑$0.86 (1.02%) | 84.58 | 85.44 | 346.04K |
| 2025-11-06 | 84.53 | 84.74 | ↑$0.21 (0.25%) | 84.49 | 84.85 | 331.16K |
| 2025-11-05 | 84.27 | 84.55 | ↑$0.28 (0.33%) | 84.25 | 84.61 | 262.96K |
| 2025-11-04 | 83.88 | 84.12 | ↑$0.24 (0.29%) | 83.88 | 84.32 | 295.25K |
Create an account or log in to view more rows.
$EFAV ADDING MORE…
$EFAV Sleep well my bulls
sleep well
$EFAV hmm...
$EFAV what’s gonna happen now
$EFAV free to hold
$EFAV Mindset is key
$EFAV News?
$EFAV wow! I sold too early
$EFAV holding unfortunately lol
$EFAV pre mkt is meaningless