iShares MSCI EAFE Min Vol Factor ETF (EFAV) Historical Stock Data
69.30 ↓0.21 (-0.30%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EFAV is down -0.01% a day on average. There have been 13 days where iShares MSCI EAFE Min Vol Factor ETF closed green and 17 days where EFAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 68.68 | 69.30 | ↑$0.62 (0.90%) | 68.68 | 69.37 | 460.60K |
| 2024-04-24 | 69.65 | 69.51 | ↓$0.14 (-0.20%) | 69.31 | 69.69 | 310.47K |
| 2024-04-23 | 69.46 | 69.84 | ↑$0.38 (0.55%) | 69.46 | 69.92 | 496.67K |
| 2024-04-22 | 68.84 | 69.31 | ↑$0.47 (0.68%) | 68.82 | 69.45 | 651.63K |
| 2024-04-19 | 68.09 | 68.25 | ↑$0.16 (0.23%) | 68.07 | 68.36 | 684.57K |
| 2024-04-18 | 67.90 | 67.82 | ↓$0.08 (-0.12%) | 67.74 | 68.14 | 367.63K |
| 2024-04-17 | 68.05 | 67.95 | ↓$0.10 (-0.15%) | 67.69 | 68.15 | 465.02K |
| 2024-04-16 | 67.95 | 67.85 | ↓$0.10 (-0.15%) | 67.71 | 68.10 | 469.46K |
| 2024-04-15 | 69.11 | 68.42 | ↓$0.69 (-1.00%) | 68.35 | 69.11 | 434.74K |
| 2024-04-12 | 68.95 | 68.63 | ↓$0.32 (-0.46%) | 68.59 | 69.17 | 740.41K |
| 2024-04-11 | 69.49 | 69.39 | ↓$0.10 (-0.14%) | 68.88 | 69.61 | 500.34K |
| 2024-04-10 | 69.25 | 69.19 | ↓$0.06 (-0.09%) | 68.99 | 69.41 | 735.30K |
| 2024-04-09 | 70.04 | 69.90 | ↓$0.14 (-0.20%) | 69.73 | 70.15 | 496.63K |
| 2024-04-08 | 69.92 | 69.95 | ↑$0.03 (0.04%) | 69.86 | 70.09 | 390K |
| 2024-04-05 | 69.61 | 69.82 | ↑$0.21 (0.30%) | 69.53 | 69.94 | 653.88K |
| 2024-04-04 | 70.47 | 69.76 | ↓$0.71 (-1.01%) | 69.69 | 70.51 | 397.30K |
| 2024-04-03 | 69.90 | 70.21 | ↑$0.31 (0.44%) | 69.86 | 70.33 | 471.97K |
| 2024-04-02 | 70.00 | 70.07 | ↑$0.07 (0.10%) | 69.94 | 70.10 | 345.82K |
| 2024-04-01 | 70.66 | 70.50 | ↓$0.16 (-0.23%) | 70.36 | 70.74 | 487.11K |
| 2024-03-28 | 70.78 | 70.88 | ↑$0.10 (0.14%) | 70.76 | 70.91 | 683.58K |
| 2024-03-27 | 70.90 | 71.15 | ↑$0.25 (0.35%) | 70.90 | 71.17 | 597.36K |
| 2024-03-26 | 70.86 | 70.76 | ↓$0.10 (-0.14%) | 70.75 | 70.93 | 6.49M |
| 2024-03-25 | 70.72 | 70.78 | ↑$0.06 (0.08%) | 70.72 | 70.96 | 261.02K |
| 2024-03-22 | 71.00 | 70.95 | ↓$0.05 (-0.07%) | 70.89 | 71.09 | 374.89K |
| 2024-03-21 | 71.11 | 70.91 | ↓$0.20 (-0.28%) | 70.87 | 71.14 | 401.35K |
| 2024-03-20 | 70.68 | 71.13 | ↑$0.45 (0.64%) | 70.54 | 71.21 | 693.01K |
| 2024-03-19 | 70.59 | 70.66 | ↑$0.07 (0.10%) | 70.46 | 70.77 | 465.16K |
| 2024-03-18 | 70.66 | 70.57 | ↓$0.09 (-0.13%) | 70.52 | 70.68 | 397.72K |
| 2024-03-15 | 70.65 | 70.58 | ↓$0.07 (-0.10%) | 70.41 | 70.77 | 301.17K |
| 2024-03-14 | 70.95 | 70.60 | ↓$0.35 (-0.49%) | 70.39 | 71.01 | 264.93K |
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