iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
78.28
+0.13 (0.17%)
At close: Mar 28, 2025, 4:00 PM
78.40
+0.12 (0.15%)
After-hours: Mar 28, 2025, 5:29 PM EDT
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 78.12 | 78.42 | 77.86 | 78.28 | 78.28 | 0.17% | 219,278 |
| Mar 27, 2025 | 77.91 | 78.30 | 77.91 | 78.15 | 78.15 | 0.62% | 324,386 |
| Mar 26, 2025 | 77.85 | 78.08 | 77.61 | 77.67 | 77.67 | -0.63% | 256,692 |
| Mar 25, 2025 | 78.41 | 78.53 | 78.10 | 78.16 | 78.16 | 0.45% | 261,618 |
| Mar 24, 2025 | 78.03 | 78.05 | 77.62 | 77.81 | 77.81 | -0.58% | 339,052 |
| Mar 21, 2025 | 78.35 | 78.44 | 78.18 | 78.26 | 78.26 | -0.38% | 365,120 |
| Mar 20, 2025 | 78.35 | 78.61 | 78.26 | 78.56 | 78.56 | -0.44% | 467,975 |
| Mar 19, 2025 | 78.65 | 79.06 | 78.43 | 78.91 | 78.91 | 0.13% | 280,848 |
| Mar 18, 2025 | 78.70 | 78.89 | 78.57 | 78.81 | 78.81 | -0.08% | 246,282 |
| Mar 17, 2025 | 78.35 | 78.95 | 78.35 | 78.87 | 78.87 | 0.96% | 345,244 |
| Mar 14, 2025 | 77.68 | 78.14 | 77.55 | 78.12 | 78.12 | 0.54% | 329,996 |
| Mar 13, 2025 | 77.55 | 77.76 | 77.41 | 77.70 | 77.70 | 0.01% | 7,214,060 |
| Mar 12, 2025 | 77.55 | 77.86 | 77.32 | 77.69 | 77.69 | 0.28% | 447,275 |
| Mar 11, 2025 | 77.97 | 77.99 | 77.28 | 77.47 | 77.47 | -0.65% | 791,001 |
| Mar 10, 2025 | 78.16 | 78.53 | 77.69 | 77.98 | 77.98 | -0.59% | 519,768 |
| Mar 7, 2025 | 78.08 | 78.51 | 78.04 | 78.44 | 78.44 | 1.00% | 600,570 |
| Mar 6, 2025 | 77.68 | 78.10 | 77.29 | 77.66 | 77.66 | -0.61% | 462,143 |
| Mar 5, 2025 | 77.71 | 78.24 | 77.71 | 78.14 | 78.14 | 0.92% | 616,472 |
| Mar 4, 2025 | 76.90 | 77.77 | 76.70 | 77.43 | 77.43 | 0.62% | 358,553 |
| Mar 3, 2025 | 76.86 | 77.20 | 76.60 | 76.95 | 76.95 | 1.83% | 423,196 |
| Feb 28, 2025 | 75.34 | 75.64 | 75.14 | 75.57 | 75.57 | 0.13% | 360,639 |
| Feb 27, 2025 | 75.69 | 75.81 | 75.44 | 75.47 | 75.47 | -0.55% | 235,746 |
| Feb 26, 2025 | 76.03 | 76.29 | 75.86 | 75.89 | 75.89 | -0.42% | 337,355 |
| Feb 25, 2025 | 76.21 | 76.29 | 75.98 | 76.21 | 76.21 | 1.38% | 227,814 |
| Feb 24, 2025 | 75.25 | 75.48 | 75.14 | 75.17 | 75.17 | 0.23% | 244,477 |
| Feb 21, 2025 | 75.02 | 75.14 | 74.85 | 75.00 | 75.00 | -0.13% | 228,269 |
| Feb 20, 2025 | 74.73 | 75.10 | 74.69 | 75.10 | 75.10 | 0.68% | 199,451 |
| Feb 19, 2025 | 74.56 | 74.70 | 74.35 | 74.59 | 74.59 | -0.53% | 267,751 |
| Feb 18, 2025 | 74.77 | 75.14 | 74.77 | 74.99 | 74.99 | 0.73% | 226,953 |
| Feb 14, 2025 | 74.73 | 74.77 | 74.44 | 74.45 | 74.45 | -0.29% | 189,959 |
| Feb 13, 2025 | 74.15 | 74.73 | 74.11 | 74.67 | 74.67 | 0.92% | 254,256 |
| Feb 12, 2025 | 73.50 | 74.12 | 73.46 | 73.99 | 73.99 | 0.15% | 225,722 |
| Feb 11, 2025 | 73.56 | 73.96 | 73.56 | 73.88 | 73.88 | 0.39% | 191,725 |
| Feb 10, 2025 | 73.45 | 73.62 | 73.45 | 73.59 | 73.59 | 0.45% | 196,871 |
| Feb 7, 2025 | 73.68 | 73.95 | 73.21 | 73.26 | 73.26 | -0.38% | 346,842 |
| Feb 6, 2025 | 73.66 | 73.71 | 73.39 | 73.54 | 73.54 | -0.07% | 161,921 |
| Feb 5, 2025 | 73.35 | 73.72 | 73.35 | 73.59 | 73.59 | 0.92% | 192,789 |
| Feb 4, 2025 | 72.60 | 72.98 | 72.54 | 72.92 | 72.92 | 0.70% | 196,562 |
| Feb 3, 2025 | 72.08 | 72.71 | 72.01 | 72.41 | 72.41 | -0.56% | 307,102 |
| Jan 31, 2025 | 73.34 | 73.43 | 72.76 | 72.82 | 72.82 | -0.93% | 471,871 |
| Jan 30, 2025 | 73.31 | 73.74 | 73.28 | 73.50 | 73.50 | 1.09% | 195,479 |
| Jan 29, 2025 | 72.70 | 72.96 | 72.55 | 72.71 | 72.71 | -0.18% | 338,524 |
| Jan 28, 2025 | 72.87 | 72.90 | 72.48 | 72.84 | 72.84 | 0.19% | 457,417 |
| Jan 27, 2025 | 72.46 | 72.84 | 72.23 | 72.70 | 72.70 | 1.20% | 433,242 |
| Jan 24, 2025 | 71.70 | 72.06 | 71.70 | 71.84 | 71.84 | 0.14% | 344,719 |
| Jan 23, 2025 | 71.41 | 71.77 | 71.27 | 71.74 | 71.74 | 0.84% | 329,070 |
| Jan 22, 2025 | 71.68 | 71.68 | 71.14 | 71.14 | 71.14 | -0.81% | 260,769 |
| Jan 21, 2025 | 71.31 | 71.76 | 71.17 | 71.72 | 71.72 | 1.31% | 845,136 |
| Jan 17, 2025 | 70.89 | 71.12 | 70.71 | 70.79 | 70.79 | 0.17% | 256,323 |
| Jan 16, 2025 | 70.46 | 70.87 | 70.36 | 70.67 | 70.67 | 0.40% | 367,710 |