Skip to main content
iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
81.25
+0.47 (0.58%)
At close: Apr 24, 2025, 4:00 PM
81.22
-0.03 (-0.03%)
After-hours: Apr 24, 2025, 6:15 PM EDT

EFAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202580.8581.3180.6881.2581.250.58%667,731
Apr 23, 202581.4581.4580.6780.7880.78-0.73%1,187,653
Apr 22, 202581.1081.6981.0281.3781.371.27%676,228
Apr 21, 202580.8280.9580.0880.3580.350.36%1,604,628
Apr 17, 202580.1180.4879.8980.0680.060.54%927,216
Apr 16, 202579.7180.0779.5279.6379.630.67%2,146,516
Apr 15, 202578.9979.3678.5979.1079.100.76%1,133,523
Apr 14, 202578.1478.7777.8578.5078.501.06%602,049
Apr 11, 202576.6977.7376.5277.6877.681.94%1,493,695
Apr 10, 202575.6976.4075.0876.2076.200.36%498,008
Apr 9, 202573.1176.3272.7975.9375.933.76%1,196,124
Apr 8, 202574.7174.7172.7473.1873.180.25%1,966,855
Apr 7, 202572.9074.6972.4273.0073.00-3.05%1,012,385
Apr 4, 202577.1977.2675.2275.3075.30-4.21%598,292
Apr 3, 202578.9479.2478.5178.6178.610.94%808,768
Apr 2, 202577.6477.9577.4377.8877.88-0.18%311,720
Apr 1, 202578.0378.2577.7678.0278.020.13%313,685
Mar 31, 202577.7178.0877.4977.9277.92-0.46%1,106,806
Mar 28, 202578.1278.4277.8678.2878.280.17%219,278
Mar 27, 202577.9178.3077.9178.1578.150.62%324,386
Mar 26, 202577.8578.0877.6177.6777.67-0.63%256,692
Mar 25, 202578.4178.5378.1078.1678.160.45%261,618
Mar 24, 202578.0378.0577.6277.8177.81-0.58%339,052
Mar 21, 202578.3578.4478.1878.2678.26-0.38%365,120
Mar 20, 202578.3578.6178.2678.5678.56-0.44%467,975
Mar 19, 202578.6579.0678.4378.9178.910.13%280,848
Mar 18, 202578.7078.8978.5778.8178.81-0.08%246,282
Mar 17, 202578.3578.9578.3578.8778.870.96%345,244
Mar 14, 202577.6878.1477.5578.1278.120.54%329,996
Mar 13, 202577.5577.7677.4177.7077.700.01%7,214,060
Mar 12, 202577.5577.8677.3277.6977.690.28%447,275
Mar 11, 202577.9777.9977.2877.4777.47-0.65%791,001
Mar 10, 202578.1678.5377.6977.9877.98-0.59%519,768
Mar 7, 202578.0878.5178.0478.4478.441.00%600,570
Mar 6, 202577.6878.1077.2977.6677.66-0.61%462,143
Mar 5, 202577.7178.2477.7178.1478.140.92%616,472
Mar 4, 202576.9077.7776.7077.4377.430.62%358,553
Mar 3, 202576.8677.2076.6076.9576.951.83%423,196
Feb 28, 202575.3475.6475.1475.5775.570.13%360,639
Feb 27, 202575.6975.8175.4475.4775.47-0.55%235,746
Feb 26, 202576.0376.2975.8675.8975.89-0.42%337,355
Feb 25, 202576.2176.2975.9876.2176.211.38%227,814
Feb 24, 202575.2575.4875.1475.1775.170.23%244,477
Feb 21, 202575.0275.1474.8575.0075.00-0.13%228,269
Feb 20, 202574.7375.1074.6975.1075.100.68%199,451
Feb 19, 202574.5674.7074.3574.5974.59-0.53%267,751
Feb 18, 202574.7775.1474.7774.9974.990.73%226,953
Feb 14, 202574.7374.7774.4474.4574.45-0.29%189,959
Feb 13, 202574.1574.7374.1174.6774.670.92%254,256
Feb 12, 202573.5074.1273.4673.9973.990.15%225,722