iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
85.43
+0.50 (0.59%)
Sep 5, 2025, 4:00 PM EDT - Market closed
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.53 | 85.76 | 85.24 | 85.43 | 85.43 | 0.59% | 320,855 |
| Sep 4, 2025 | 84.73 | 84.94 | 84.69 | 84.93 | 84.93 | 0.43% | 162,139 |
| Sep 3, 2025 | 84.39 | 84.57 | 84.17 | 84.57 | 84.57 | 0.11% | 295,545 |
| Sep 2, 2025 | 84.13 | 84.66 | 84.13 | 84.48 | 84.48 | -0.51% | 320,878 |
| Aug 29, 2025 | 84.76 | 85.04 | 84.76 | 84.91 | 84.91 | -0.31% | 521,936 |
| Aug 28, 2025 | 85.04 | 85.21 | 84.92 | 85.17 | 85.17 | 0.02% | 177,787 |
| Aug 27, 2025 | 84.61 | 85.22 | 84.61 | 85.15 | 85.15 | 0.04% | 137,650 |
| Aug 26, 2025 | 85.01 | 85.16 | 84.98 | 85.12 | 85.12 | -0.09% | 249,025 |
| Aug 25, 2025 | 85.74 | 86.00 | 85.19 | 85.20 | 85.20 | -1.33% | 234,534 |
| Aug 22, 2025 | 85.87 | 86.53 | 85.81 | 86.35 | 86.35 | 0.77% | 230,458 |
| Aug 21, 2025 | 85.88 | 85.88 | 85.60 | 85.69 | 85.69 | -0.64% | 589,545 |
| Aug 20, 2025 | 85.82 | 86.27 | 85.82 | 86.24 | 86.24 | 0.96% | 200,074 |
| Aug 19, 2025 | 85.38 | 85.61 | 85.32 | 85.42 | 85.42 | 0.15% | 375,948 |
| Aug 18, 2025 | 85.26 | 85.34 | 85.12 | 85.29 | 85.29 | -0.06% | 225,801 |
| Aug 15, 2025 | 85.06 | 85.40 | 85.06 | 85.34 | 85.34 | 0.49% | 482,062 |
| Aug 14, 2025 | 84.74 | 84.94 | 84.68 | 84.92 | 84.92 | -0.31% | 156,723 |
| Aug 13, 2025 | 84.68 | 85.18 | 84.68 | 85.18 | 85.18 | 0.79% | 184,149 |
| Aug 12, 2025 | 84.11 | 84.54 | 84.02 | 84.51 | 84.51 | 0.56% | 362,656 |
| Aug 11, 2025 | 84.02 | 84.16 | 83.92 | 84.04 | 84.04 | -0.14% | 168,588 |
| Aug 8, 2025 | 84.12 | 84.39 | 84.12 | 84.16 | 84.16 | -0.01% | 278,347 |
| Aug 7, 2025 | 84.15 | 84.28 | 83.87 | 84.17 | 84.17 | 0.39% | 357,101 |
| Aug 6, 2025 | 83.71 | 83.93 | 83.69 | 83.84 | 83.84 | 0.35% | 326,880 |
| Aug 5, 2025 | 83.43 | 83.71 | 83.37 | 83.55 | 83.55 | 0.04% | 1,050,874 |
| Aug 4, 2025 | 83.24 | 83.52 | 83.24 | 83.52 | 83.52 | 0.94% | 806,948 |
| Aug 1, 2025 | 82.51 | 82.81 | 82.34 | 82.74 | 82.74 | 1.20% | 826,520 |
| Jul 31, 2025 | 82.13 | 82.13 | 81.66 | 81.76 | 81.76 | -0.82% | 1,081,049 |
| Jul 30, 2025 | 82.96 | 82.96 | 82.20 | 82.44 | 82.44 | -0.76% | 245,134 |
| Jul 29, 2025 | 83.10 | 83.15 | 82.82 | 83.07 | 83.07 | 0.28% | 308,038 |
| Jul 28, 2025 | 83.43 | 83.45 | 82.76 | 82.84 | 82.84 | -1.53% | 499,334 |
| Jul 25, 2025 | 83.78 | 84.16 | 83.69 | 84.13 | 84.13 | -0.26% | 439,395 |
| Jul 24, 2025 | 84.35 | 84.66 | 84.34 | 84.35 | 84.35 | -0.41% | 322,082 |
| Jul 23, 2025 | 84.20 | 84.70 | 84.00 | 84.70 | 84.70 | 1.18% | 289,550 |
| Jul 22, 2025 | 83.15 | 83.77 | 83.15 | 83.71 | 83.71 | 0.49% | 426,098 |
| Jul 21, 2025 | 83.10 | 83.53 | 83.05 | 83.30 | 83.30 | 0.57% | 292,651 |
| Jul 18, 2025 | 83.13 | 83.30 | 82.76 | 82.83 | 82.83 | -0.17% | 219,666 |
| Jul 17, 2025 | 82.73 | 82.98 | 82.72 | 82.97 | 82.97 | -0.05% | 312,741 |
| Jul 16, 2025 | 82.62 | 83.05 | 82.41 | 83.01 | 83.01 | 0.83% | 1,397,651 |
| Jul 15, 2025 | 83.05 | 83.09 | 82.24 | 82.33 | 82.33 | -1.18% | 1,677,202 |
| Jul 14, 2025 | 83.07 | 83.44 | 83.07 | 83.31 | 83.31 | 0.08% | 231,384 |
| Jul 11, 2025 | 83.43 | 83.57 | 83.20 | 83.24 | 83.24 | -0.69% | 531,445 |
| Jul 10, 2025 | 83.60 | 83.91 | 83.51 | 83.82 | 83.82 | -0.17% | 305,225 |
| Jul 9, 2025 | 83.70 | 83.98 | 83.63 | 83.96 | 83.96 | 0.45% | 297,035 |
| Jul 8, 2025 | 83.44 | 83.66 | 83.20 | 83.58 | 83.58 | 0.02% | 383,688 |
| Jul 7, 2025 | 83.80 | 83.90 | 83.36 | 83.56 | 83.56 | -0.63% | 337,973 |
| Jul 3, 2025 | 84.06 | 84.19 | 83.95 | 84.09 | 84.09 | -0.27% | 166,244 |
| Jul 2, 2025 | 84.27 | 84.34 | 83.89 | 84.32 | 84.32 | -0.05% | 247,560 |
| Jul 1, 2025 | 84.07 | 84.44 | 84.07 | 84.36 | 84.36 | 0.36% | 554,332 |
| Jun 30, 2025 | 83.68 | 84.15 | 83.64 | 84.06 | 84.06 | 0.50% | 633,279 |
| Jun 27, 2025 | 83.64 | 83.83 | 83.38 | 83.64 | 83.64 | 0.46% | 656,346 |
| Jun 26, 2025 | 83.21 | 83.31 | 83.02 | 83.26 | 83.26 | 0.85% | 414,563 |