iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
72.59
+0.31 (0.42%)
Nov 22, 2024, 4:00 PM EST - Market closed
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 72.29 | 72.70 | 72.29 | 72.59 | 72.59 | 0.42% | 254,809 |
| Nov 21, 2024 | 72.21 | 72.40 | 72.07 | 72.28 | 72.28 | 0.04% | 308,859 |
| Nov 20, 2024 | 72.02 | 72.25 | 71.78 | 72.25 | 72.25 | -0.11% | 248,407 |
| Nov 19, 2024 | 71.98 | 72.41 | 71.98 | 72.33 | 72.33 | -0.08% | 285,647 |
| Nov 18, 2024 | 71.99 | 72.46 | 71.86 | 72.39 | 72.39 | 0.36% | 240,774 |
| Nov 15, 2024 | 72.20 | 72.20 | 71.93 | 72.13 | 72.13 | -0.14% | 574,586 |
| Nov 14, 2024 | 72.53 | 72.68 | 72.18 | 72.23 | 72.23 | -0.19% | 233,181 |
| Nov 13, 2024 | 72.65 | 72.65 | 72.06 | 72.37 | 72.37 | -0.54% | 210,044 |
| Nov 12, 2024 | 73.19 | 73.22 | 72.47 | 72.76 | 72.76 | -1.38% | 272,833 |
| Nov 11, 2024 | 73.89 | 74.00 | 73.74 | 73.78 | 73.78 | -0.28% | 234,149 |
| Nov 8, 2024 | 73.97 | 74.11 | 73.77 | 73.99 | 73.99 | -0.60% | 243,121 |
| Nov 7, 2024 | 74.20 | 74.47 | 74.06 | 74.44 | 74.44 | 1.18% | 190,324 |
| Nov 6, 2024 | 73.52 | 73.66 | 73.19 | 73.57 | 73.57 | -1.51% | 363,106 |
| Nov 5, 2024 | 74.26 | 74.75 | 74.22 | 74.70 | 74.70 | 0.66% | 204,632 |
| Nov 4, 2024 | 74.36 | 74.56 | 74.11 | 74.21 | 74.21 | 0.34% | 189,119 |
| Nov 1, 2024 | 74.36 | 74.36 | 73.92 | 73.96 | 73.96 | 0.15% | 182,683 |
| Oct 31, 2024 | 73.64 | 73.87 | 73.34 | 73.85 | 73.85 | -0.26% | 299,347 |
| Oct 30, 2024 | 73.93 | 74.31 | 73.93 | 74.04 | 74.04 | -0.54% | 169,104 |
| Oct 29, 2024 | 74.49 | 74.65 | 74.28 | 74.44 | 74.44 | -0.44% | 207,478 |
| Oct 28, 2024 | 74.51 | 74.84 | 74.51 | 74.77 | 74.77 | 0.84% | 156,377 |
| Oct 25, 2024 | 74.37 | 74.54 | 74.08 | 74.15 | 74.15 | -0.46% | 188,498 |
| Oct 24, 2024 | 74.50 | 74.65 | 74.32 | 74.49 | 74.49 | 0.40% | 212,969 |
| Oct 23, 2024 | 74.07 | 74.26 | 73.98 | 74.19 | 74.19 | -0.74% | 143,411 |
| Oct 22, 2024 | 74.66 | 74.80 | 74.64 | 74.74 | 74.74 | -0.56% | 241,794 |
| Oct 21, 2024 | 75.78 | 75.84 | 75.10 | 75.16 | 75.16 | -1.18% | 323,542 |
| Oct 18, 2024 | 75.87 | 76.06 | 75.73 | 76.06 | 76.06 | 0.37% | 349,189 |
| Oct 17, 2024 | 75.93 | 75.93 | 75.66 | 75.78 | 75.78 | 0.16% | 163,617 |
| Oct 16, 2024 | 75.82 | 75.82 | 75.59 | 75.66 | 75.66 | 0.09% | 176,595 |
| Oct 15, 2024 | 75.74 | 75.94 | 75.52 | 75.59 | 75.59 | -0.43% | 287,382 |
| Oct 14, 2024 | 75.71 | 75.97 | 75.67 | 75.92 | 75.92 | 0.20% | 478,829 |
| Oct 11, 2024 | 75.49 | 75.82 | 75.49 | 75.77 | 75.77 | 0.32% | 399,536 |
| Oct 10, 2024 | 75.48 | 75.56 | 75.27 | 75.53 | 75.53 | -0.05% | 433,284 |
| Oct 9, 2024 | 75.36 | 75.62 | 75.27 | 75.57 | 75.57 | 0.03% | 174,190 |
| Oct 8, 2024 | 75.42 | 75.55 | 75.35 | 75.55 | 75.55 | 0.29% | 492,691 |
| Oct 7, 2024 | 75.60 | 75.63 | 75.15 | 75.33 | 75.33 | -0.41% | 387,910 |
| Oct 4, 2024 | 75.24 | 75.66 | 75.24 | 75.64 | 75.64 | 0.27% | 145,285 |
| Oct 3, 2024 | 75.42 | 75.49 | 75.23 | 75.44 | 75.44 | -0.72% | 278,903 |
| Oct 2, 2024 | 76.11 | 76.14 | 75.84 | 75.99 | 75.99 | -0.71% | 427,022 |
| Oct 1, 2024 | 76.69 | 76.71 | 76.24 | 76.53 | 76.53 | -0.22% | 223,889 |
| Sep 30, 2024 | 77.00 | 77.13 | 76.42 | 76.70 | 76.70 | -0.38% | 427,673 |
| Sep 27, 2024 | 77.00 | 77.47 | 76.93 | 76.99 | 76.99 | -0.43% | 294,775 |
| Sep 26, 2024 | 77.24 | 77.45 | 76.98 | 77.32 | 77.32 | 0.93% | 267,692 |
| Sep 25, 2024 | 77.06 | 77.14 | 76.60 | 76.61 | 76.61 | -0.69% | 388,110 |
| Sep 24, 2024 | 76.83 | 77.15 | 76.76 | 77.14 | 77.14 | 0.21% | 157,302 |
| Sep 23, 2024 | 76.87 | 77.06 | 76.86 | 76.98 | 76.98 | 0.47% | 223,018 |
| Sep 20, 2024 | 76.85 | 76.85 | 76.35 | 76.62 | 76.62 | -0.53% | 182,314 |
| Sep 19, 2024 | 77.08 | 77.11 | 76.62 | 77.03 | 77.03 | 0.79% | 514,871 |
| Sep 18, 2024 | 76.69 | 77.16 | 76.32 | 76.43 | 76.43 | -0.47% | 251,715 |
| Sep 17, 2024 | 77.10 | 77.24 | 76.64 | 76.79 | 76.79 | -0.71% | 209,595 |
| Sep 16, 2024 | 76.98 | 77.34 | 76.98 | 77.34 | 77.34 | 0.76% | 330,643 |
| Sep 13, 2024 | 76.68 | 76.95 | 76.61 | 76.76 | 76.76 | 0.11% | 287,251 |
| Sep 12, 2024 | 76.23 | 76.71 | 76.08 | 76.67 | 76.67 | 0.60% | 289,710 |
| Sep 11, 2024 | 76.10 | 76.25 | 75.55 | 76.22 | 76.22 | 0.05% | 536,848 |
| Sep 10, 2024 | 76.26 | 76.29 | 75.81 | 76.18 | 76.18 | -0.34% | 6,719,898 |
| Sep 9, 2024 | 76.41 | 76.70 | 76.18 | 76.44 | 76.44 | 0.72% | 440,320 |
| Sep 6, 2024 | 76.73 | 76.73 | 75.80 | 75.89 | 75.89 | -0.98% | 506,181 |
| Sep 5, 2024 | 76.75 | 76.81 | 76.47 | 76.64 | 76.64 | 0.16% | 418,830 |
| Sep 4, 2024 | 76.15 | 76.69 | 76.11 | 76.52 | 76.52 | 0.39% | 473,947 |
| Sep 3, 2024 | 76.63 | 76.81 | 76.12 | 76.22 | 76.22 | -0.65% | 341,472 |
| Aug 30, 2024 | 76.75 | 76.88 | 76.44 | 76.72 | 76.72 | 0.07% | 293,331 |
| Aug 29, 2024 | 76.78 | 77.01 | 76.57 | 76.67 | 76.67 | 0.15% | 202,473 |
| Aug 28, 2024 | 76.59 | 76.85 | 76.37 | 76.56 | 76.56 | -0.10% | 156,667 |
| Aug 27, 2024 | 76.51 | 76.70 | 76.42 | 76.63 | 76.63 | 0.59% | 127,387 |
| Aug 26, 2024 | 76.22 | 76.40 | 76.16 | 76.18 | 76.18 | -0.29% | 148,590 |
| Aug 23, 2024 | 75.68 | 76.44 | 75.66 | 76.40 | 76.40 | 1.76% | 139,556 |
| Aug 22, 2024 | 75.64 | 75.64 | 75.05 | 75.08 | 75.08 | -0.48% | 222,294 |
| Aug 21, 2024 | 75.16 | 75.56 | 75.09 | 75.44 | 75.44 | 0.69% | 248,467 |
| Aug 20, 2024 | 74.83 | 74.99 | 74.80 | 74.92 | 74.92 | 0.24% | 318,097 |
| Aug 19, 2024 | 74.45 | 74.86 | 74.42 | 74.74 | 74.74 | 0.95% | 198,917 |
| Aug 16, 2024 | 73.77 | 74.08 | 73.76 | 74.04 | 74.04 | 0.53% | 176,893 |
| Aug 15, 2024 | 73.50 | 73.77 | 73.49 | 73.65 | 73.65 | 0.63% | 190,977 |
| Aug 14, 2024 | 72.95 | 73.28 | 72.95 | 73.19 | 73.19 | 0.45% | 167,637 |
| Aug 13, 2024 | 72.37 | 72.89 | 72.32 | 72.86 | 72.86 | 1.26% | 234,409 |
| Aug 12, 2024 | 72.01 | 72.07 | 71.74 | 71.95 | 71.95 | -0.01% | 440,073 |
| Aug 9, 2024 | 71.64 | 71.99 | 71.56 | 71.96 | 71.96 | 0.40% | 144,552 |
| Aug 8, 2024 | 71.48 | 71.73 | 71.21 | 71.67 | 71.67 | 1.01% | 200,916 |
| Aug 7, 2024 | 71.47 | 71.66 | 70.89 | 70.95 | 70.95 | 0.87% | 347,935 |
| Aug 6, 2024 | 69.80 | 70.59 | 69.66 | 70.34 | 70.34 | -0.24% | 675,842 |
| Aug 5, 2024 | 69.88 | 70.78 | 69.88 | 70.51 | 70.51 | -2.22% | 589,633 |
| Aug 2, 2024 | 71.94 | 72.33 | 71.64 | 72.11 | 72.11 | -0.17% | 346,763 |
| Aug 1, 2024 | 72.52 | 72.75 | 71.95 | 72.23 | 72.23 | -1.33% | 287,979 |
| Jul 31, 2024 | 73.20 | 73.35 | 72.90 | 73.20 | 73.20 | 0.97% | 340,713 |
| Jul 30, 2024 | 72.35 | 72.53 | 72.24 | 72.50 | 72.50 | 0.31% | 176,427 |
| Jul 29, 2024 | 72.33 | 72.38 | 72.06 | 72.27 | 72.27 | -0.22% | 176,833 |
| Jul 26, 2024 | 72.08 | 72.50 | 72.08 | 72.43 | 72.43 | 1.07% | 198,859 |
| Jul 25, 2024 | 71.50 | 72.12 | 71.50 | 71.66 | 71.66 | 0.04% | 387,365 |
| Jul 24, 2024 | 71.76 | 72.07 | 71.59 | 71.63 | 71.63 | -0.26% | 374,171 |
| Jul 23, 2024 | 71.83 | 71.94 | 71.82 | 71.82 | 71.82 | -0.35% | 157,090 |
| Jul 22, 2024 | 72.03 | 72.17 | 71.85 | 72.07 | 72.07 | 0.90% | 226,924 |
| Jul 19, 2024 | 71.54 | 71.63 | 71.35 | 71.43 | 71.43 | -0.31% | 196,865 |
| Jul 18, 2024 | 72.35 | 72.35 | 71.57 | 71.65 | 71.65 | -0.43% | 225,618 |
| Jul 17, 2024 | 71.67 | 72.14 | 71.67 | 71.96 | 71.96 | 0.50% | 1,076,445 |
| Jul 16, 2024 | 71.09 | 71.65 | 71.09 | 71.60 | 71.60 | 0.35% | 192,369 |
| Jul 15, 2024 | 71.71 | 71.71 | 71.32 | 71.35 | 71.35 | -0.71% | 214,664 |
| Jul 12, 2024 | 71.72 | 72.04 | 71.72 | 71.86 | 71.86 | 0.77% | 260,097 |
| Jul 11, 2024 | 71.31 | 71.54 | 71.26 | 71.31 | 71.31 | 0.65% | 456,870 |
| Jul 10, 2024 | 70.51 | 70.87 | 70.51 | 70.85 | 70.85 | 1.26% | 215,283 |
| Jul 9, 2024 | 70.03 | 70.10 | 69.82 | 69.97 | 69.97 | -0.11% | 444,469 |
| Jul 8, 2024 | 70.40 | 70.40 | 70.00 | 70.05 | 70.05 | -0.30% | 225,855 |
| Jul 5, 2024 | 70.23 | 70.31 | 69.84 | 70.26 | 70.26 | 0.52% | 210,249 |