iShares MSCI EAFE Min Vol Factor ETF (EFAV) Historical Stock Data
75.89 ↓0.75 (-0.98%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFAV is up 0.14% a day on average. There have been 19 days where iShares MSCI EAFE Min Vol Factor ETF closed green and 11 days where EFAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 76.73 | 75.89 | ↓$0.84 (-1.09%) | 75.80 | 76.73 | 506.18K |
| 2024-09-05 | 76.75 | 76.64 | ↓$0.11 (-0.14%) | 76.47 | 76.81 | 418.83K |
| 2024-09-04 | 76.15 | 76.52 | ↑$0.37 (0.49%) | 76.11 | 76.69 | 473.95K |
| 2024-09-03 | 76.63 | 76.22 | ↓$0.41 (-0.54%) | 76.12 | 76.81 | 341.47K |
| 2024-08-30 | 76.75 | 76.72 | ↓$0.03 (-0.04%) | 76.45 | 76.88 | 293.33K |
| 2024-08-29 | 76.78 | 76.67 | ↓$0.11 (-0.14%) | 76.61 | 77.01 | 202.47K |
| 2024-08-28 | 76.59 | 76.56 | ↓$0.03 (-0.05%) | 76.39 | 76.85 | 156.67K |
| 2024-08-27 | 76.51 | 76.63 | ↑$0.12 (0.16%) | 76.42 | 76.70 | 127.39K |
| 2024-08-26 | 76.22 | 76.18 | ↓$0.04 (-0.05%) | 76.16 | 76.40 | 148.59K |
| 2024-08-23 | 75.68 | 76.40 | ↑$0.72 (0.95%) | 75.66 | 76.44 | 139.56K |
| 2024-08-21 | 75.16 | 75.44 | ↑$0.28 (0.37%) | 75.09 | 75.56 | 248.47K |
| 2024-08-20 | 74.83 | 74.92 | ↑$0.09 (0.12%) | 74.80 | 74.99 | 318.08K |
| 2024-08-19 | 74.45 | 74.74 | ↑$0.29 (0.39%) | 74.42 | 74.86 | 198.92K |
| 2024-08-16 | 73.77 | 74.04 | ↑$0.27 (0.37%) | 73.76 | 74.08 | 176.89K |
| 2024-08-15 | 73.50 | 73.65 | ↑$0.15 (0.20%) | 73.49 | 73.77 | 190.98K |
| 2024-08-14 | 72.95 | 73.19 | ↑$0.24 (0.33%) | 72.95 | 73.27 | 167.64K |
| 2024-08-13 | 72.37 | 72.86 | ↑$0.49 (0.68%) | 72.32 | 72.88 | 234.41K |
| 2024-08-12 | 72.01 | 71.95 | ↓$0.06 (-0.08%) | 71.74 | 72.07 | 440.07K |
| 2024-08-09 | 71.64 | 71.96 | ↑$0.32 (0.45%) | 71.57 | 71.99 | 144.55K |
| 2024-08-08 | 71.48 | 71.67 | ↑$0.19 (0.27%) | 71.21 | 71.73 | 200.89K |
| 2024-08-07 | 71.47 | 70.95 | ↓$0.52 (-0.73%) | 70.89 | 71.65 | 347.94K |
| 2024-08-06 | 69.80 | 70.34 | ↑$0.54 (0.77%) | 69.66 | 70.59 | 675.84K |
| 2024-08-05 | 69.88 | 70.51 | ↑$0.63 (0.90%) | 69.88 | 70.78 | 589.63K |
| 2024-08-02 | 71.94 | 72.11 | ↑$0.17 (0.24%) | 71.64 | 72.33 | 346.76K |
| 2024-08-01 | 72.52 | 72.23 | ↓$0.29 (-0.40%) | 71.95 | 72.74 | 287.98K |
| 2024-07-31 | 73.20 | 73.20 | ↑$0.00 (0.00%) | 72.92 | 73.34 | 340.71K |
| 2024-07-30 | 72.35 | 72.50 | ↑$0.15 (0.20%) | 72.24 | 72.53 | 176.43K |
| 2024-07-29 | 72.33 | 72.27 | ↓$0.06 (-0.08%) | 72.07 | 72.35 | 176.83K |
| 2024-07-26 | 72.08 | 72.43 | ↑$0.35 (0.49%) | 72.08 | 72.50 | 198.86K |
| 2024-07-25 | 71.50 | 71.66 | ↑$0.16 (0.22%) | 71.50 | 72.12 | 387.37K |
Create an account or log in to view more rows.
$EFAV News?
$EFAV Fake dip news.
$EFAV bear trap
$EFAV is the dump over
$EFAV what a horse shit show!
$EFAV Bears go home!
$EFAV so tired of this pos let's fly already
$EFAV buy
$EFAV I’m selling y’all have fun bag holding
$EFAV Shorts are calling in all the favors