iShares MSCI EAFE Min Vol Factor ETF (EFAV) Historical Stock Data

71.30 ↑0.01 (0.01%)
As of May 24, 2024, 3:59pm 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.

DateOpenCloseChangeLowHighVolume
2024-05-2471.1571.29↑$0.14 (0.20%)71.1571.37188.96K
2024-05-2371.7070.95↓$0.75 (-1.05%)70.8671.70300.51K
2024-05-2271.4871.44↓$0.03 (-0.05%)71.3571.66662.23K
2024-05-2171.8772.03↑$0.16 (0.22%)71.8772.10291.60K
2024-05-2072.0772.00↓$0.07 (-0.10%)71.9972.21168.66K
2024-05-1771.8572.06↑$0.21 (0.29%)71.8072.08379.25K
2024-05-1671.9971.90↓$0.09 (-0.13%)71.8872.08299.53K
2024-05-1571.8572.12↑$0.27 (0.38%)71.7772.14263.62K
2024-05-1471.5571.71↑$0.16 (0.22%)71.5171.71236.65K
2024-05-1371.5271.45↓$0.07 (-0.10%)71.4171.67273.87K
2024-05-1071.4471.49↑$0.05 (0.07%)71.3971.56422.08K
2024-05-0970.7671.27↑$0.52 (0.73%)70.7671.28653.35K
2024-05-0870.5170.66↑$0.15 (0.21%)70.5170.71270.56K
2024-05-0770.7670.75↓$0.01 (-0.01%)70.6370.89359.14K
2024-05-0670.5970.68↑$0.09 (0.13%)70.5570.73264.85K
2024-05-0370.6270.47↓$0.15 (-0.21%)70.2070.69380.80K
2024-05-0269.6870.02↑$0.34 (0.49%)69.5270.09493.11K
2024-05-0169.1469.18↑$0.04 (0.06%)69.0969.80433.78K
2024-04-3069.5969.32↓$0.27 (-0.39%)69.2769.83391.72K
2024-04-2969.6269.84↑$0.22 (0.32%)69.6269.96325.78K
2024-04-2669.2969.43↑$0.14 (0.20%)69.2669.52623.17K
2024-04-2568.6869.30↑$0.62 (0.90%)68.6869.37460.60K
2024-04-2469.6569.51↓$0.14 (-0.20%)69.3169.69310.47K
2024-04-2369.4669.84↑$0.38 (0.55%)69.4669.92496.67K
2024-04-2268.8469.31↑$0.47 (0.68%)68.8269.45651.63K
2024-04-1968.0968.25↑$0.16 (0.23%)68.0768.36684.57K
2024-04-1867.9067.82↓$0.08 (-0.12%)67.7468.14367.63K
2024-04-1768.0567.95↓$0.10 (-0.15%)67.6968.15465.02K
2024-04-1667.9567.85↓$0.10 (-0.15%)67.7168.10469.46K
2024-04-1569.1168.42↓$0.69 (-1.00%)68.3569.11434.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.