UK markets close in 30 minutes

iShares Edge MSCI Min Vol EAFE ETF (EFAV)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
69.32+0.02 (+0.03%)
As of 11:00AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202469.2969.5169.3069.3269.32302,489
25 Apr 202468.6869.3768.6869.3069.30460,600
24 Apr 202469.6569.6969.3169.5169.51330,000
23 Apr 202469.4669.9269.4669.8469.84496,700
22 Apr 202468.8469.4468.8269.3169.31651,600
19 Apr 202468.0968.3668.0668.2568.25684,600
18 Apr 202467.9068.1467.7467.8267.82367,600
17 Apr 202468.0568.1567.6967.9567.95465,000
16 Apr 202467.9568.1167.6867.8567.85469,500
15 Apr 202469.1169.1168.3568.4268.42434,700
12 Apr 202468.9569.1768.5868.6368.63740,400
11 Apr 202469.4969.6168.8869.3969.39500,300
10 Apr 202469.2569.4168.9969.1969.19735,300
09 Apr 202470.0470.1569.7269.9069.90496,600
08 Apr 202469.9270.0969.8669.9569.95390,000
05 Apr 202469.6169.9469.5269.8269.82653,900
04 Apr 202470.4770.5169.6969.7669.76397,300
03 Apr 202469.9070.3369.8670.2170.21472,000
02 Apr 202470.0070.1069.9470.0770.07345,800
01 Apr 202470.6670.7470.3670.5070.50487,100
28 Mar 202470.7870.9170.7670.8870.88936,600
27 Mar 202470.9071.1770.9071.1571.15597,400
26 Mar 202470.8670.9370.7570.7670.766,494,600
25 Mar 202470.7270.9670.7270.7870.78261,000
22 Mar 202471.0071.0970.8970.9570.95374,900
21 Mar 202471.1171.1470.8770.9170.91420,800
20 Mar 202470.6871.2170.5371.1371.13693,000
19 Mar 202470.5970.7770.4570.6670.66465,200
18 Mar 202470.6670.6870.5270.5770.57433,100
15 Mar 202470.6570.7770.4170.5870.58301,200
14 Mar 202470.9571.0170.3970.6070.60264,900
13 Mar 202470.8871.1270.8870.9870.98372,400
12 Mar 202470.7470.9970.5570.9870.98388,000
11 Mar 202470.6770.8170.5170.7570.75286,300
08 Mar 202471.2071.3270.9871.1071.10641,700
07 Mar 202470.8071.0570.7870.9870.98507,500
06 Mar 202470.1770.4470.1670.2770.27317,800
05 Mar 202469.6469.8669.5069.6469.64345,600
04 Mar 202469.4269.6169.3969.5369.53484,900
01 Mar 202469.4669.7669.2769.7469.74456,000
29 Feb 202469.7369.8269.2569.4169.41943,900
28 Feb 202469.5569.6069.4469.5269.52329,700
27 Feb 202469.6869.8869.6869.8869.88330,200
26 Feb 202469.9870.0469.7269.8169.81570,700
23 Feb 202469.7269.9969.7269.9269.92303,300
22 Feb 202469.5969.7369.4769.7169.711,118,500
21 Feb 202469.3469.5969.2369.5469.54965,900
20 Feb 202469.3569.6669.3269.4269.42409,600
16 Feb 202468.4968.8768.4768.6968.69890,800
15 Feb 202468.1368.4668.1368.4468.44856,600
14 Feb 202467.7468.0167.7467.9767.973,522,600
13 Feb 202467.7867.8767.2967.4667.46545,000
12 Feb 202468.1868.4668.1868.3368.33398,300
09 Feb 202468.0668.3167.9768.2568.25584,000
08 Feb 202468.2468.2467.9668.1568.15378,700
07 Feb 202468.7768.8368.6368.6868.68392,800
06 Feb 202468.4268.8568.3668.8568.85578,400
05 Feb 202468.5068.6968.3068.5468.54638,500
02 Feb 202469.0069.1068.6468.8868.88689,200
01 Feb 202469.0869.5469.0069.5469.54521,400
31 Jan 202469.4369.7068.8468.8968.891,008,500
30 Jan 202469.1269.1668.8869.1169.11404,600
29 Jan 202468.9969.3468.9569.2769.271,043,100
26 Jan 202469.0569.1868.9669.0169.01328,100
25 Jan 202468.8868.9068.5768.8268.82721,500
24 Jan 202469.1669.2468.8468.8568.85479,900
23 Jan 202468.4268.6968.3368.6368.63597,100
22 Jan 202468.8969.1068.8568.9368.93466,100
19 Jan 202468.4268.7168.2968.6968.69420,200
18 Jan 202468.5468.7868.4068.7568.75365,300
17 Jan 202468.5968.7268.3168.7268.72501,300
16 Jan 202469.5669.6669.1569.2569.25337,200
12 Jan 202470.1070.4170.0470.1670.16272,100
11 Jan 202469.7969.8769.2569.7669.76750,700
10 Jan 202469.5169.7269.5169.6769.67475,800
09 Jan 202469.3269.4869.2069.3269.32530,400
08 Jan 202469.1969.7769.1869.7669.76355,000
05 Jan 202469.0069.6568.9669.1869.18294,300
04 Jan 202468.9169.3168.9069.0569.05721,900
03 Jan 202468.4768.9568.4768.8268.82593,100
02 Jan 202468.6069.0368.6068.8568.85377,400
29 Dec 202369.1369.4269.1069.3469.34606,400
28 Dec 202369.1969.4869.0169.0269.02522,200
27 Dec 202368.8569.2168.7569.0869.08327,900
26 Dec 202368.5868.7368.4568.6968.69215,800
22 Dec 202368.4868.7268.3668.5568.55325,900
21 Dec 202367.9868.2667.8368.2168.21353,300
20 Dec 202367.7767.9067.2367.3667.36539,900
20 Dec 20230.821 Dividend
19 Dec 202368.5468.8168.5468.7467.92383,000
18 Dec 202368.5168.5668.3168.4867.66289,900
15 Dec 202368.7168.7768.3068.3567.53332,900
14 Dec 202369.2369.5169.1369.2968.46447,400
13 Dec 202368.3869.3468.2369.3068.47519,000
12 Dec 202368.3168.5368.2068.5167.69239,700
11 Dec 202368.0768.3668.0768.3567.53413,500
08 Dec 202367.8568.2867.8568.2167.40683,400
07 Dec 202367.8268.3067.3468.0967.28537,100
06 Dec 202367.9168.0367.5867.6166.80358,600
05 Dec 202367.4967.6767.4567.4666.65475,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...