Skip to main content
logo
iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
93.96
+1.49 (1.61%)
Oct 15, 2026, 4:00 PM EDT - Market closed

EFAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202694.1094.1093.7493.9693.961.61%887,466
Oct 14, 202692.4792.5392.0392.4792.470.03%56,810
Oct 13, 202692.5092.7292.2992.4492.440.85%506,315
Oct 12, 202691.4691.8391.4691.6691.660.02%292,084
Oct 9, 202691.2091.6991.2091.6491.640.38%511,797
Oct 8, 202690.8891.3290.6191.2991.290.65%596,771
Oct 7, 202690.7090.8390.4690.7090.70-0.36%481,958
Oct 6, 202690.7991.2990.7991.0391.030.03%473,760
Oct 5, 202690.7491.0490.3891.0091.000.04%608,204
Oct 2, 202691.0991.1490.6290.9690.960.51%757,895
Oct 1, 202690.6490.8790.2590.5090.50-0.68%930,473
Sep 30, 202691.8591.8591.0991.1291.12-0.43%1,107,297
Sep 29, 202691.5291.6791.0991.5191.51-1.09%586,524
Sep 28, 202692.2692.7692.2392.5292.52-0.34%434,234
Sep 25, 202692.5492.8792.3992.8492.840.68%510,305
Sep 24, 202692.3992.5091.9792.2192.21-0.21%640,308
Sep 23, 202692.4992.8492.2092.4092.40-1.14%470,149
Sep 22, 202693.6893.6893.1993.4793.470.05%604,545
Sep 21, 202693.5793.7093.2793.4293.420.47%348,514
Sep 18, 202693.0093.0792.7992.9892.98-1.27%627,906
Sep 17, 202694.1894.3694.0494.1894.180.89%310,882
Sep 16, 202693.9494.3093.0093.3593.35-0.74%427,447
Sep 15, 202693.9094.1293.7794.0594.05-0.39%360,552
Sep 14, 202694.2394.7394.1294.4294.420.47%359,190
Sep 11, 202694.0394.4693.8793.9893.980.77%508,608
Sep 10, 202693.4993.7393.1893.2693.26-0.31%668,552
Sep 9, 202694.0894.0893.4893.5593.55-0.72%360,579
Sep 8, 202694.4594.7194.1694.2394.23-0.58%463,474
Sep 4, 202694.5094.9794.5094.7894.78-0.40%254,463
Sep 3, 202694.8395.3494.8395.1695.160.93%415,372
Sep 2, 202693.8094.3793.8094.2894.280.47%361,892
Sep 1, 202694.1094.3693.7493.8493.84-0.30%531,459
Aug 31, 202694.2194.3294.0194.1294.120.34%304,459
Aug 28, 202694.4294.4993.6893.8093.80-0.22%676,700
Aug 27, 202693.8394.0893.7594.0194.01-0.36%223,153
Aug 26, 202694.4394.6494.3294.3594.35-0.62%213,831
Aug 25, 202694.5294.9494.5294.9494.940.38%281,170
Aug 24, 202694.4794.6494.2094.5894.58-0.05%283,502
Aug 21, 202694.3894.7194.3894.6394.630.72%189,569
Aug 20, 202693.9994.3393.9393.9593.95-0.12%260,835
Aug 19, 202693.3194.3293.3194.0694.061.07%482,019
Aug 18, 202693.0193.4493.0193.0693.06-0.13%566,533
Aug 17, 202693.3793.4593.0193.1893.18-0.51%443,171
Aug 14, 202693.6293.8893.6193.6693.660.31%190,374
Aug 13, 202693.2093.6493.2093.3793.370.04%455,453
Aug 12, 202693.5693.5693.1793.3393.33-0.17%637,623
Aug 11, 202693.5793.7793.3093.4993.49-0.16%1,551,539
Aug 10, 202693.3693.8393.3693.6493.64-0.65%341,576
Aug 7, 202694.0394.2894.0194.2594.251.07%677,835
Aug 6, 202693.2693.5193.0793.2593.250.71%237,825