iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
84.85
+0.08 (0.09%)
At close: Jun 6, 2025, 4:00 PM
85.19
+0.34 (0.40%)
After-hours: Jun 6, 2025, 7:25 PM EDT

EFAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202584.8984.8984.6184.8584.850.09%225,772
Jun 5, 202585.0085.0184.6584.7784.770.04%330,425
Jun 4, 202584.6385.0184.5684.7484.740.22%281,454
Jun 3, 202584.8784.8784.3484.5584.55-0.88%647,451
Jun 2, 202584.7285.3984.6485.3085.301.02%230,528
May 30, 202584.4684.5384.0984.4484.440.44%341,798
May 29, 202583.9684.1583.7584.0784.070.30%281,647
May 28, 202583.9784.0383.6883.8283.82-0.77%270,293
May 27, 202584.7784.7784.3884.4784.470.50%490,284
May 23, 202583.3784.0983.3584.0584.050.51%483,171
May 22, 202583.5983.7883.0983.6283.62-0.11%895,827
May 21, 202584.0584.2283.6783.7183.71-0.06%275,724
May 20, 202583.4783.7683.4183.7683.760.62%399,931
May 19, 202582.7583.2482.7583.2483.240.91%256,010
May 16, 202582.3482.5482.1582.4982.490.54%309,996
May 15, 202581.3782.1581.3782.0582.051.62%384,162
May 14, 202581.3781.3780.6680.7480.74-0.20%430,215
May 13, 202580.8881.0880.8080.9080.90-0.55%733,576
May 12, 202581.4981.4980.9881.3581.35-1.43%688,987
May 9, 202582.5882.6882.3082.5382.530.74%1,212,162
May 8, 202582.8482.8981.9281.9281.92-1.30%1,671,025
May 7, 202583.3783.4182.9383.0083.00-0.49%500,829
May 6, 202583.4783.6883.3783.4183.410.19%366,818
May 5, 202583.6783.6783.2383.2583.250.43%609,613
May 2, 202582.8783.2682.6882.8982.891.25%2,382,459
May 1, 202582.7582.7581.7481.8781.87-0.68%406,796
Apr 30, 202581.8282.6081.8282.4382.430.45%811,068
Apr 29, 202581.9382.1581.6882.0682.060.34%350,418
Apr 28, 202581.2681.8581.1581.7881.780.90%483,150
Apr 25, 202581.1181.1280.6581.0581.05-0.24%445,712
Apr 24, 202580.8581.3180.6881.2581.250.58%703,808
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