iShares MSCI EAFE Min Vol Factor ETF (EFAV)

BATS: EFAV · Real-Time Price · USD

93.18

-0.26 (-0.28%)

At close: Apr 10, 2026, 4:00 PM

90.03

-3.15 (-3.38%)

After-hours: Apr 10, 2026, 6:40 PM EDT

EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	93.18	93.42	92.91	93.18	93.18	-0.28%	30,084
Apr 9, 2026	92.85	93.79	92.85	93.44	93.44	-0.29%	312,120
Apr 8, 2026	93.39	93.95	93.19	93.71	93.71	1.44%	646,703
Apr 7, 2026	92.11	92.53	91.46	92.38	92.38	-0.12%	689,043
Apr 6, 2026	91.76	92.58	91.75	92.49	92.49	0.49%	361,752
Apr 2, 2026	91.64	92.22	90.74	92.04	92.04	0.14%	393,176
Apr 1, 2026	91.80	92.34	91.65	91.91	91.91	0.59%	521,522
Mar 31, 2026	90.42	91.53	90.14	91.37	91.37	1.98%	873,546
Mar 30, 2026	89.57	90.14	89.36	89.60	89.60	0.91%	509,352
Mar 27, 2026	89.02	89.45	88.57	88.79	88.79	-0.28%	483,640
Mar 26, 2026	89.32	90.06	89.04	89.04	89.04	-1.17%	459,777
Mar 25, 2026	90.00	90.43	89.80	90.09	90.09	0.91%	529,158
Mar 24, 2026	88.88	89.70	88.86	89.28	89.28	-0.36%	592,494
Mar 23, 2026	89.25	90.36	88.96	89.60	89.60	0.97%	1,600,611
Mar 20, 2026	90.43	90.43	88.44	88.74	88.74	-2.15%	990,536
Mar 19, 2026	89.83	91.14	89.51	90.69	90.69	0.33%	571,167
Mar 18, 2026	91.25	91.29	90.34	90.39	90.39	-1.53%	680,236
Mar 17, 2026	91.77	92.12	91.74	91.79	91.79	0.76%	280,812
Mar 16, 2026	90.65	91.28	90.65	91.10	91.10	1.40%	347,604
Mar 13, 2026	90.35	90.79	89.73	89.84	89.84	-0.28%	274,936
Mar 12, 2026	90.02	90.37	89.87	90.09	90.09	-0.65%	390,398
Mar 11, 2026	90.54	90.90	90.26	90.68	90.68	-0.37%	427,387
Mar 10, 2026	91.53	92.01	90.91	91.02	91.02	-0.30%	483,334
Mar 9, 2026	89.97	91.52	89.67	91.29	91.29	0.52%	938,314
Mar 6, 2026	89.90	90.86	89.66	90.82	90.82	0.13%	1,227,871
Mar 5, 2026	90.98	91.22	90.06	90.70	90.70	-1.62%	1,819,494
Mar 4, 2026	92.17	92.38	91.51	92.19	92.19	0.71%	2,164,622
Mar 3, 2026	90.76	91.74	90.06	91.54	91.54	-1.99%	492,264
Mar 2, 2026	93.53	93.76	93.18	93.40	93.40	-1.55%	659,967
Feb 27, 2026	94.59	95.13	94.59	94.87	94.87	0.56%	505,949
Feb 26, 2026	94.13	94.40	93.98	94.34	94.34	0.03%	486,149
Feb 25, 2026	93.86	94.42	93.86	94.31	94.31	0.28%	269,266
Feb 24, 2026	93.86	94.27	93.86	94.05	94.05	0.05%	400,788
Feb 23, 2026	93.79	94.24	93.79	94.00	94.00	0.15%	267,575
Feb 20, 2026	93.25	93.86	93.15	93.86	93.86	0.32%	391,418
Feb 19, 2026	93.16	93.56	93.13	93.56	93.56	0.29%	297,951
Feb 18, 2026	93.64	93.85	93.24	93.29	93.29	-0.36%	396,457
Feb 17, 2026	93.49	93.75	93.01	93.63	93.63	-0.20%	382,234
Feb 13, 2026	93.47	93.99	93.43	93.82	93.82	0.17%	735,003
Feb 12, 2026	93.67	93.90	93.42	93.66	93.66	0.06%	918,661
Feb 11, 2026	93.23	93.77	93.11	93.61	93.61	0.83%	469,085
Feb 10, 2026	92.84	93.03	92.80	92.83	92.83	0.52%	1,683,276
Feb 9, 2026	92.00	92.49	91.78	92.35	92.35	0.85%	914,697
Feb 6, 2026	91.10	91.60	91.01	91.57	91.57	1.15%	969,688
Feb 5, 2026	90.60	90.99	90.53	90.53	90.53	-0.31%	974,981
Feb 4, 2026	90.88	91.25	90.72	90.81	90.81	0.94%	605,121
Feb 3, 2026	89.29	89.98	89.29	89.96	89.96	0.51%	567,431
Feb 2, 2026	89.36	89.65	89.23	89.50	89.50	0.38%	576,710
Jan 30, 2026	89.41	89.63	88.94	89.16	89.16	-0.51%	811,595
Jan 29, 2026	89.62	89.79	88.96	89.62	89.62	0.83%	402,534