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

63.82 ↓0.98 (-1.51%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, EFAV is up 0.00% a day on average. There have been 15 days where iShares MSCI EAFE Min Vol Factor ETF closed green and 15 days where EFAV closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0564.3963.82↓$0.57 (-0.89%)63.7664.46664.87K
2022-12-0264.1264.77↑$0.65 (1.01%)64.1964.970.91M
2022-12-0164.9064.99↑$0.09 (0.14%)64.6465.10799.17K
2022-11-3063.5064.33↑$0.83 (1.31%)63.2964.57793.11K
2022-11-2963.6563.52↓$0.13 (-0.20%)63.4463.84513.22K
2022-11-2864.2463.71↓$0.53 (-0.82%)63.6164.30611.12K
2022-11-2363.3163.90↑$0.59 (0.93%)63.2264.03489.79K
2022-11-2262.9263.32↑$0.40 (0.64%)62.8763.29612.99K
2022-11-2162.5062.55↑$0.05 (0.08%)62.4162.72409.33K
2022-11-1862.8762.78↓$0.09 (-0.14%)62.6262.92473.74K
2022-11-1762.2762.66↑$0.39 (0.63%)61.7262.69669.79K
2022-11-1662.8262.72↓$0.10 (-0.16%)62.4962.92648.57K
2022-11-1563.2362.85↓$0.38 (-0.59%)62.3763.321.05M
2022-11-1462.8162.65↓$0.16 (-0.26%)62.6363.05534.11K
2022-11-1162.4563.08↑$0.63 (1.01%)62.2363.16668.08K
2022-11-1061.7062.52↑$0.82 (1.33%)61.5962.54867.63K
2022-11-0959.7959.62↓$0.17 (-0.29%)59.5760.19411.82K
2022-11-0859.7460.08↑$0.34 (0.57%)59.5860.32703.57K
2022-11-0759.1959.32↑$0.13 (0.22%)59.0459.46819.41K
2022-05-1265.2065.28↑$0.08 (0.12%)65.0065.711.32M
2022-05-1066.4165.78↓$0.63 (-0.95%)65.5766.421.50M
2022-03-2572.1172.03↓$0.08 (-0.11%)71.7672.211.23M
2022-03-1569.4269.61↑$0.19 (0.27%)69.2569.713.07M
2022-03-1169.5768.45↓$1.12 (-1.61%)68.4269.66644.33K
2022-03-1069.2469.22↓$0.02 (-0.03%)69.0269.651.24M
2022-03-0969.3269.76↑$0.44 (0.63%)68.8470.051.97M
2022-03-0868.3867.73↓$0.65 (-0.95%)67.3168.711.82M
2022-03-0769.4768.32↓$1.15 (-1.66%)68.1569.541.71M
2022-03-0469.5769.82↑$0.25 (0.36%)69.3969.851.19M
2022-03-0371.1770.76↓$0.41 (-0.58%)70.5171.290.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Netflixandstocks

$EFAV Bears always win...
Bulls have to be forever bagholders....

0 Like Report
delaina

$EFAV buy more doomers!!!

0 Like Report
145zip

$EFAV about to pop IMHO

0 Like Report
DivorceTiramisu

$EFAV If options never existed
what do you think this stock would be trading at?

0 Like Report