iShares MSCI EAFE Min Vol Factor ETF (EFAV) Historical Stock Data
70.26 ↑0.16 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAV is down -0.08% a day on average. There have been 13 days where iShares MSCI EAFE Min Vol Factor ETF closed green and 17 days where EFAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 69.73 | 70.26 | ↑$0.53 (0.76%) | 69.64 | 70.57 | 394.92K |
| 2024-12-19 | 70.47 | 70.10 | ↓$0.37 (-0.53%) | 70.01 | 70.47 | 514.95K |
| 2024-12-18 | 71.50 | 70.28 | ↓$1.22 (-1.71%) | 70.16 | 71.64 | 217.51K |
| 2024-12-17 | 71.69 | 71.70 | ↑$0.01 (0.01%) | 71.59 | 71.89 | 155.96K |
| 2024-12-16 | 72.61 | 72.56 | ↓$0.05 (-0.07%) | 72.56 | 72.86 | 152.16K |
| 2024-12-13 | 73.03 | 72.81 | ↓$0.22 (-0.30%) | 72.78 | 73.03 | 131.11K |
| 2024-12-12 | 73.27 | 73.12 | ↓$0.16 (-0.21%) | 73.08 | 73.56 | 202.85K |
| 2024-12-11 | 73.57 | 73.44 | ↓$0.13 (-0.18%) | 73.35 | 73.63 | 259.45K |
| 2024-12-10 | 73.88 | 73.51 | ↓$0.37 (-0.50%) | 73.45 | 73.88 | 152.85K |
| 2024-12-09 | 74.39 | 74.04 | ↓$0.35 (-0.47%) | 74.03 | 74.46 | 405.28K |
| 2024-12-06 | 74.74 | 74.53 | ↓$0.21 (-0.28%) | 74.18 | 74.74 | 207.35K |
| 2024-12-05 | 74.26 | 74.48 | ↑$0.22 (0.30%) | 74.26 | 74.58 | 140.56K |
| 2024-12-04 | 74.05 | 74.11 | ↑$0.06 (0.08%) | 73.93 | 74.20 | 196.95K |
| 2024-12-03 | 74.22 | 74.29 | ↑$0.07 (0.09%) | 74.13 | 74.45 | 212.71K |
| 2024-12-02 | 73.89 | 73.88 | ↓$0.01 (-0.01%) | 73.40 | 73.95 | 219.16K |
| 2024-11-29 | 73.61 | 73.88 | ↑$0.27 (0.37%) | 73.38 | 73.91 | 240.93K |
| 2024-11-27 | 73.11 | 73.28 | ↑$0.17 (0.23%) | 73.09 | 73.46 | 193.94K |
| 2024-11-26 | 72.82 | 72.68 | ↓$0.14 (-0.19%) | 72.49 | 72.82 | 208.63K |
| 2024-11-25 | 72.94 | 72.79 | ↓$0.15 (-0.21%) | 72.63 | 73.07 | 194.91K |
| 2024-11-22 | 72.29 | 72.59 | ↑$0.29 (0.41%) | 72.29 | 72.70 | 254.81K |
| 2024-11-21 | 72.21 | 72.28 | ↑$0.07 (0.10%) | 72.07 | 72.40 | 308.86K |
| 2024-11-20 | 72.02 | 72.25 | ↑$0.23 (0.32%) | 71.78 | 72.25 | 248.41K |
| 2024-11-19 | 71.98 | 72.33 | ↑$0.35 (0.49%) | 71.98 | 72.41 | 285.65K |
| 2024-11-18 | 71.99 | 72.39 | ↑$0.40 (0.56%) | 71.86 | 72.46 | 240.62K |
| 2024-11-15 | 72.20 | 72.13 | ↓$0.07 (-0.10%) | 71.93 | 72.20 | 574.59K |
| 2024-11-14 | 72.53 | 72.23 | ↓$0.30 (-0.41%) | 72.18 | 72.68 | 233.18K |
| 2024-11-13 | 72.65 | 72.37 | ↓$0.28 (-0.39%) | 72.08 | 72.65 | 210.04K |
| 2024-11-12 | 73.19 | 72.76 | ↓$0.43 (-0.59%) | 72.47 | 73.21 | 272.83K |
| 2024-11-11 | 73.89 | 73.78 | ↓$0.11 (-0.15%) | 73.74 | 73.99 | 234.15K |
| 2024-11-08 | 73.97 | 73.99 | ↑$0.02 (0.03%) | 73.77 | 74.11 | 243.12K |
Create an account or log in to view more rows.
$EFAV pre mkt is meaningless
$EFAV Holding Strong since January ??????????
$EFAV wtf?
$EFAV buying all the dips.
$EFAV News?
$EFAV Fake dip news.
$EFAV bear trap
$EFAV is the dump over
$EFAV what a horse shit show!
$EFAV Bears go home!