iShares MSCI EAFE Min Vol Factor ETF (EFAV)

BATS: EFAV · Real-Time Price · USD

92.98

-1.20 (-1.27%)

At close: Sep 18, 2026, 4:00 PM

92.85

-0.13 (-0.14%)

After-hours: Sep 18, 2026, 7:30 PM EDT

EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	94.47	94.47	92.79	92.98	92.98	-1.27%	38,419
Sep 17, 2026	94.18	94.35	94.05	94.18	94.18	0.89%	36,957
Sep 16, 2026	93.94	94.15	93.01	93.35	93.35	-0.74%	65,519
Sep 15, 2026	93.90	94.09	93.77	94.05	94.05	-0.39%	22,872
Sep 14, 2026	94.23	94.72	94.13	94.42	94.42	0.47%	38,435
Sep 11, 2026	94.03	94.41	93.88	93.98	93.98	0.77%	30,174
Sep 10, 2026	93.49	93.71	93.18	93.26	93.26	-0.31%	34,950
Sep 9, 2026	94.08	94.11	93.48	93.55	93.55	-0.72%	27,974
Sep 8, 2026	94.45	94.59	94.16	94.23	94.23	-0.58%	94,685
Sep 4, 2026	95.33	95.33	94.50	94.78	94.78	-0.40%	41,033
Sep 3, 2026	94.83	95.34	94.83	95.16	95.16	0.93%	415,364
Sep 2, 2026	93.80	94.37	93.80	94.28	94.28	0.47%	361,892
Sep 1, 2026	94.10	94.36	93.74	93.84	93.84	-0.30%	531,459
Aug 31, 2026	94.21	94.32	94.01	94.12	94.12	0.34%	304,459
Aug 28, 2026	94.42	94.49	93.68	93.80	93.80	-0.22%	676,700
Aug 27, 2026	93.83	94.08	93.75	94.01	94.01	-0.36%	223,153
Aug 26, 2026	94.43	94.64	94.32	94.35	94.35	-0.62%	213,831
Aug 25, 2026	94.52	94.94	94.52	94.94	94.94	0.38%	281,170
Aug 24, 2026	94.47	94.64	94.20	94.58	94.58	-0.05%	283,502
Aug 21, 2026	94.38	94.71	94.38	94.63	94.63	0.72%	189,569
Aug 20, 2026	93.99	94.33	93.93	93.95	93.95	-0.12%	260,835
Aug 19, 2026	93.31	94.32	93.31	94.06	94.06	1.07%	482,019
Aug 18, 2026	93.01	93.44	93.01	93.06	93.06	-0.13%	566,533
Aug 17, 2026	93.37	93.45	93.01	93.18	93.18	-0.51%	443,171
Aug 14, 2026	93.62	93.88	93.61	93.66	93.66	0.31%	190,374
Aug 13, 2026	93.20	93.64	93.20	93.37	93.37	0.04%	455,453
Aug 12, 2026	93.56	93.56	93.17	93.33	93.33	-0.17%	637,623
Aug 11, 2026	93.57	93.77	93.30	93.49	93.49	-0.16%	1,551,539
Aug 10, 2026	93.36	93.83	93.36	93.64	93.64	-0.65%	341,576
Aug 7, 2026	94.03	94.28	94.01	94.25	94.25	1.07%	677,835
Aug 6, 2026	93.26	93.51	93.07	93.25	93.25	0.71%	237,825
Aug 5, 2026	92.83	93.02	92.52	92.59	92.59	-0.10%	1,347,282
Aug 4, 2026	92.47	92.96	92.37	92.68	92.68	-0.04%	325,174
Aug 3, 2026	92.94	92.94	92.61	92.72	92.72	-0.24%	319,423
Jul 31, 2026	92.53	93.03	92.20	92.94	92.94	-1.09%	668,961
Jul 30, 2026	93.16	94.03	93.07	93.96	93.96	0.91%	594,244
Jul 29, 2026	92.88	93.88	92.85	93.11	93.11	0.64%	771,543
Jul 28, 2026	91.91	92.77	91.91	92.52	92.52	1.07%	1,090,391
Jul 27, 2026	91.39	91.74	91.38	91.54	91.54	0.64%	476,849
Jul 24, 2026	90.53	91.24	90.53	90.96	90.96	1.15%	508,453
Jul 23, 2026	89.87	90.22	89.80	89.93	89.93	-1.02%	347,633
Jul 22, 2026	91.13	91.29	90.78	90.86	90.86	0.21%	282,752
Jul 21, 2026	90.65	90.81	90.28	90.67	90.67	0.05%	251,354
Jul 20, 2026	90.84	90.93	90.55	90.63	90.63	-0.47%	897,593
Jul 17, 2026	90.86	91.24	90.79	91.05	91.05	0.88%	1,086,590
Jul 16, 2026	90.04	90.45	89.79	90.26	90.26	0.10%	909,187
Jul 15, 2026	89.70	90.31	89.70	90.17	90.17	0.16%	352,267
Jul 14, 2026	90.20	90.59	90.00	90.03	90.03	0.35%	201,284
Jul 13, 2026	89.67	90.07	89.59	89.72	89.72	0.12%	446,080
Jul 10, 2026	89.50	89.72	89.21	89.62	89.62	0.26%	447,731