iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
85.57
+0.28 (0.33%)
Oct 20, 2025, 4:00 PM EDT - Market closed
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 85.34 | 85.60 | 85.34 | 85.55 | - | 0.30% | 134,290 |
| Oct 17, 2025 | 84.72 | 85.31 | 84.72 | 85.29 | 85.29 | 0.66% | 418,460 |
| Oct 16, 2025 | 84.67 | 84.96 | 84.53 | 84.73 | 84.73 | 0.31% | 331,516 |
| Oct 15, 2025 | 84.28 | 84.57 | 84.13 | 84.47 | 84.47 | 0.06% | 440,729 |
| Oct 14, 2025 | 83.76 | 84.46 | 83.76 | 84.42 | 84.42 | 0.92% | 377,747 |
| Oct 13, 2025 | 83.52 | 83.78 | 83.51 | 83.65 | 83.65 | -0.05% | 201,625 |
| Oct 10, 2025 | 84.23 | 84.28 | 83.57 | 83.69 | 83.69 | -0.68% | 505,903 |
| Oct 9, 2025 | 84.72 | 84.83 | 84.11 | 84.26 | 84.26 | -0.46% | 215,835 |
| Oct 8, 2025 | 84.88 | 84.88 | 84.50 | 84.65 | 84.65 | -0.17% | 370,997 |
| Oct 7, 2025 | 84.93 | 85.02 | 84.77 | 84.79 | 84.79 | -0.49% | 404,597 |
| Oct 6, 2025 | 85.17 | 85.37 | 85.15 | 85.21 | 85.21 | -0.16% | 773,921 |
| Oct 3, 2025 | 85.14 | 85.48 | 85.14 | 85.35 | 85.35 | 0.52% | 262,427 |
| Oct 2, 2025 | 85.07 | 85.09 | 84.65 | 84.91 | 84.91 | -0.36% | 397,782 |
| Oct 1, 2025 | 85.13 | 85.40 | 85.07 | 85.22 | 85.22 | 0.46% | 245,380 |
| Sep 30, 2025 | 84.29 | 84.89 | 84.29 | 84.83 | 84.83 | 0.58% | 269,424 |
| Sep 29, 2025 | 84.49 | 84.50 | 84.25 | 84.34 | 84.34 | 0.07% | 343,584 |
| Sep 26, 2025 | 83.94 | 84.28 | 83.94 | 84.28 | 84.28 | 0.80% | 282,948 |
| Sep 25, 2025 | 83.74 | 83.91 | 83.37 | 83.61 | 83.61 | -0.75% | 301,363 |
| Sep 24, 2025 | 84.21 | 84.44 | 84.15 | 84.24 | 84.24 | -0.40% | 345,125 |
| Sep 23, 2025 | 84.71 | 84.81 | 84.50 | 84.58 | 84.58 | -0.12% | 674,907 |
| Sep 22, 2025 | 84.58 | 84.70 | 84.36 | 84.68 | 84.68 | -0.05% | 834,495 |
| Sep 19, 2025 | 84.86 | 84.91 | 84.65 | 84.72 | 84.72 | -0.56% | 726,118 |
| Sep 18, 2025 | 85.13 | 85.28 | 84.88 | 85.20 | 85.20 | -0.44% | 216,473 |
| Sep 17, 2025 | 85.77 | 86.28 | 85.43 | 85.58 | 85.58 | -0.45% | 383,477 |
| Sep 16, 2025 | 85.87 | 86.09 | 85.75 | 85.97 | 85.97 | -0.16% | 150,833 |
| Sep 15, 2025 | 86.09 | 86.11 | 85.90 | 86.11 | 86.11 | 0.19% | 326,076 |
| Sep 12, 2025 | 85.97 | 86.05 | 85.77 | 85.95 | 85.95 | -0.47% | 286,119 |
| Sep 11, 2025 | 85.92 | 86.40 | 85.89 | 86.36 | 86.36 | 0.81% | 367,411 |
| Sep 10, 2025 | 85.74 | 85.86 | 85.55 | 85.67 | 85.67 | 0.12% | 289,079 |
| Sep 9, 2025 | 85.53 | 85.78 | 85.49 | 85.57 | 85.57 | -0.31% | 301,107 |
| Sep 8, 2025 | 85.71 | 85.88 | 85.54 | 85.84 | 85.84 | 0.48% | 158,690 |
| 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 |