Skip to main content
iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
75.00
-0.10 (-0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

EFAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202573.5673.9673.5673.8873.880.39%191,725
Feb 10, 202573.4573.6273.4573.5973.590.45%196,871
Feb 7, 202573.6873.9573.2173.2673.26-0.38%346,842
Feb 6, 202573.6673.7173.3973.5473.54-0.07%161,921
Feb 5, 202573.3573.7273.3573.5973.590.92%192,789
Feb 4, 202572.6072.9872.5472.9272.920.70%196,562
Feb 3, 202572.0872.7172.0172.4172.41-0.56%307,102
Jan 31, 202573.3473.4372.7672.8272.82-0.93%471,871
Jan 30, 202573.3173.7473.2873.5073.501.09%195,479
Jan 29, 202572.7072.9672.5572.7172.71-0.18%338,524
Jan 28, 202572.8772.9072.4872.8472.840.19%457,417
Jan 27, 202572.4672.8472.2372.7072.701.20%433,242
Jan 24, 202571.7072.0671.7071.8471.840.14%344,719
Jan 23, 202571.4171.7771.2771.7471.740.84%329,070
Jan 22, 202571.6871.6871.1471.1471.14-0.81%260,769
Jan 21, 202571.3171.7671.1771.7271.721.31%845,136
Jan 17, 202570.8971.1270.7170.7970.790.17%256,323
Jan 16, 202570.4670.8770.3670.6770.670.40%367,710
Jan 15, 202570.6670.6670.1370.3970.390.61%12,742,261
Jan 14, 202569.8169.9869.6569.9669.960.20%358,046
Jan 13, 202569.2669.8469.1969.8269.820.01%232,295
Jan 10, 202570.1770.2569.7869.8169.81-1.45%254,319
Jan 8, 202570.4470.8670.3070.8470.84-0.03%197,793
Jan 7, 202571.1971.3070.8470.8670.86-0.03%306,790
Jan 6, 202570.8271.1770.8170.8870.880.25%274,186
Jan 3, 202570.7570.8570.5370.7070.700.30%244,070
Jan 2, 202570.6670.8970.3570.4970.49-0.31%217,998
Dec 31, 202470.7270.9170.5170.7170.710.10%269,875
Dec 30, 202470.4970.8270.3870.6470.64-0.41%495,190
Dec 27, 202470.6871.0170.6870.9370.930.14%202,058
Dec 26, 202470.6570.8870.6270.8370.830.21%150,569
Dec 24, 202470.4170.6870.4170.6870.680.33%797,318
Dec 23, 202470.3670.5169.9470.4570.450.27%339,711
Dec 20, 202469.7370.5769.6470.2670.260.23%394,917
Dec 19, 202470.4770.4770.0170.1070.10-0.26%514,949
Dec 18, 202471.5071.6470.1670.2870.28-1.98%217,506
Dec 17, 202471.6971.9071.5971.7071.70-1.19%155,957
Dec 16, 202472.6172.8672.5072.5671.70-0.34%152,157
Dec 13, 202473.0373.0772.7772.8171.94-0.42%131,109
Dec 12, 202473.2773.5673.0873.1272.25-0.44%202,847
Dec 11, 202473.5773.6373.3573.4472.57-0.10%259,445
Dec 10, 202473.8873.8873.4573.5172.64-0.72%152,845
Dec 9, 202474.3974.4674.0374.0473.16-0.66%405,284
Dec 6, 202474.7474.7474.1874.5373.640.07%207,354
Dec 5, 202474.2674.5874.2674.4873.590.50%140,563
Dec 4, 202474.0574.2073.9374.1173.23-0.24%196,953
Dec 3, 202474.2274.4574.1374.2973.410.55%212,707
Dec 2, 202473.8973.9573.4073.8873.00-219,155
Nov 29, 202473.6173.9173.3873.8873.000.82%240,925
Nov 27, 202473.1173.4673.0973.2872.410.83%193,940
Nov 26, 202472.8272.8272.4972.6871.82-0.15%208,631
Nov 25, 202472.9473.0872.6372.7971.920.28%194,907
Nov 22, 202472.2972.7072.2972.5971.720.42%254,809
Nov 21, 202472.2172.4072.0772.2871.420.04%308,859
Nov 20, 202472.0272.2571.7872.2571.39-0.11%248,407
Nov 19, 202471.9872.4171.9872.3371.47-0.08%285,647
Nov 18, 202471.9972.4671.8672.3971.530.36%240,774
Nov 15, 202472.2072.2071.9372.1371.27-0.14%574,586
Nov 14, 202472.5372.6872.1872.2371.37-0.19%233,181
Nov 13, 202472.6572.6572.0672.3771.51-0.54%210,044
Nov 12, 202473.1973.2272.4772.7671.89-1.38%272,833
Nov 11, 202473.8974.0073.7473.7872.90-0.28%234,149
Nov 8, 202473.9774.1173.7773.9973.11-0.60%243,121
Nov 7, 202474.2074.4774.0674.4473.551.18%190,324
Nov 6, 202473.5273.6673.1973.5772.69-1.51%363,106
Nov 5, 202474.2674.7574.2274.7073.810.66%204,632
Nov 4, 202474.3674.5674.1174.2173.330.34%189,119
Nov 1, 202474.3674.3673.9273.9673.080.15%182,683
Oct 31, 202473.6473.8773.3473.8572.97-0.26%299,347
Oct 30, 202473.9374.3173.9374.0473.16-0.54%169,104
Oct 29, 202474.4974.6574.2874.4473.55-0.44%207,478
Oct 28, 202474.5174.8474.5174.7773.880.84%156,377
Oct 25, 202474.3774.5474.0874.1573.27-0.46%188,498
Oct 24, 202474.5074.6574.3274.4973.600.40%212,969
Oct 23, 202474.0774.2673.9874.1973.31-0.74%143,411
Oct 22, 202474.6674.8074.6474.7473.85-0.56%241,794
Oct 21, 202475.7875.8475.1075.1674.27-1.18%323,542
Oct 18, 202475.8776.0675.7376.0675.160.37%349,189
Oct 17, 202475.9375.9375.6675.7874.880.16%163,617
Oct 16, 202475.8275.8275.5975.6674.760.09%176,595
Oct 15, 202475.7475.9475.5275.5974.69-0.43%287,382
Oct 14, 202475.7175.9775.6775.9275.020.20%478,829
Oct 11, 202475.4975.8275.4975.7774.870.32%399,536
Oct 10, 202475.4875.5675.2775.5374.63-0.05%433,284
Oct 9, 202475.3675.6275.2775.5774.670.03%174,190
Oct 8, 202475.4275.5575.3575.5574.650.29%492,691
Oct 7, 202475.6075.6375.1575.3374.43-0.41%387,910
Oct 4, 202475.2475.6675.2475.6474.740.27%145,285
Oct 3, 202475.4275.4975.2375.4474.54-0.72%278,903
Oct 2, 202476.1176.1475.8475.9975.09-0.71%427,022
Oct 1, 202476.6976.7176.2476.5375.62-0.22%223,889
Sep 30, 202477.0077.1376.4276.7075.79-0.38%427,673
Sep 27, 202477.0077.4776.9376.9976.07-0.43%294,775