iShares MSCI EAFE Min Vol Factor ETF (EFAV) Historical Stock Data
72.43 ↑0.77 (1.07%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFAV is up 0.04% a day on average. There have been 19 days where iShares MSCI EAFE Min Vol Factor ETF closed green and 11 days where EFAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 72.08 | 72.43 | ↑$0.35 (0.49%) | 72.08 | 72.50 | 198.86K |
| 2024-07-25 | 71.50 | 71.66 | ↑$0.16 (0.22%) | 71.50 | 72.12 | 387.37K |
| 2024-07-24 | 71.76 | 71.63 | ↓$0.13 (-0.18%) | 71.59 | 72.05 | 374.17K |
| 2024-07-23 | 71.83 | 71.82 | ↓$0.01 (-0.01%) | 71.82 | 71.94 | 157.09K |
| 2024-07-22 | 72.03 | 72.07 | ↑$0.04 (0.06%) | 71.85 | 72.13 | 226.92K |
| 2024-07-19 | 71.54 | 71.43 | ↓$0.11 (-0.15%) | 71.35 | 71.63 | 196.87K |
| 2024-07-18 | 72.35 | 71.65 | ↓$0.70 (-0.97%) | 71.57 | 72.35 | 225.62K |
| 2024-07-17 | 71.67 | 72.03 | ↑$0.36 (0.50%) | 71.67 | 72.14 | 1.05M |
| 2024-07-16 | 71.09 | 71.60 | ↑$0.51 (0.72%) | 71.09 | 71.65 | 192.37K |
| 2024-07-15 | 71.71 | 71.39 | ↓$0.32 (-0.45%) | 71.32 | 71.71 | 212.57K |
| 2024-07-12 | 71.72 | 71.86 | ↑$0.14 (0.20%) | 71.72 | 72.04 | 260.10K |
| 2024-07-11 | 71.31 | 71.31 | ↑$0.00 (0.00%) | 71.26 | 71.54 | 456.87K |
| 2024-07-10 | 70.51 | 70.85 | ↑$0.34 (0.48%) | 70.51 | 70.87 | 215.28K |
| 2024-07-09 | 70.03 | 69.97 | ↓$0.06 (-0.09%) | 69.82 | 70.10 | 444.47K |
| 2024-07-08 | 70.40 | 70.05 | ↓$0.35 (-0.50%) | 70.05 | 70.40 | 225.86K |
| 2024-07-05 | 70.23 | 70.27 | ↑$0.03 (0.05%) | 69.84 | 70.31 | 204.59K |
| 2024-07-02 | 69.22 | 69.50 | ↑$0.28 (0.40%) | 69.15 | 69.51 | 210K |
| 2024-07-01 | 69.47 | 69.31 | ↓$0.16 (-0.23%) | 69.19 | 69.81 | 264.31K |
| 2024-06-28 | 69.25 | 69.34 | ↑$0.09 (0.13%) | 69.12 | 69.43 | 345.49K |
| 2024-06-27 | 69.17 | 69.18 | ↑$0.01 (0.01%) | 69.05 | 69.32 | 209.40K |
| 2024-06-26 | 69.00 | 69.08 | ↑$0.08 (0.12%) | 68.99 | 69.24 | 177.89K |
| 2024-06-25 | 69.54 | 69.62 | ↑$0.08 (0.12%) | 69.43 | 69.64 | 342.10K |
| 2024-06-24 | 69.46 | 69.54 | ↑$0.08 (0.12%) | 69.44 | 69.68 | 249.82K |
| 2024-06-21 | 68.84 | 68.82 | ↓$0.02 (-0.03%) | 68.66 | 68.95 | 329.37K |
| 2024-06-20 | 69.04 | 69.18 | ↑$0.15 (0.21%) | 69.01 | 69.25 | 365.38K |
| 2024-06-18 | 69.10 | 69.32 | ↑$0.22 (0.32%) | 69.10 | 69.34 | 249.67K |
| 2024-06-17 | 68.78 | 69.08 | ↑$0.30 (0.44%) | 68.57 | 69.09 | 368.26K |
| 2024-06-14 | 68.92 | 68.98 | ↑$0.06 (0.09%) | 68.66 | 69.00 | 337.78K |
| 2024-06-13 | 69.56 | 69.33 | ↓$0.23 (-0.32%) | 69.21 | 69.56 | 285.42K |
| 2024-06-12 | 70.46 | 70.04 | ↓$0.42 (-0.60%) | 69.99 | 70.46 | 297.67K |
Create an account or log in to view more rows.
$EFAV News?
$EFAV Fake dip news.
$EFAV bear trap
$EFAV is the dump over
$EFAV what a horse shit show!
$EFAV Bears go home!
$EFAV so tired of this pos let's fly already
$EFAV buy
$EFAV I’m selling y’all have fun bag holding
$EFAV Shorts are calling in all the favors