Indicators

EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

70.95 -0.49 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	65.57	65.63	65.55	65.59	516,494	-0.10(-0.15%)
Apr 27, 2017	65.61	65.70	65.49	65.69	407,551	+0.14(+0.21%)
Apr 26, 2017	65.49	65.67	65.49	65.55	507,239	-0.27(-0.41%)
Apr 25, 2017	65.72	65.85	65.67	65.82	821,397	+0.14(+0.21%)
Apr 24, 2017	65.50	65.69	65.47	65.69	453,389	+0.99(+1.54%)
Apr 21, 2017	64.58	64.70	64.55	64.69	508,510	-0.06(-0.09%)
Apr 20, 2017	64.80	64.93	64.74	64.75	989,006	+0.26(+0.41%)
Apr 19, 2017	64.71	64.73	64.47	64.49	735,883	-0.31(-0.48%)
Apr 18, 2017	64.65	64.81	64.51	64.80	607,727	-0.10(-0.15%)
Apr 17, 2017	64.88	64.97	64.82	64.90	535,976	+0.44(+0.68%)
Apr 13, 2017	64.63	64.66	64.46	64.46	645,264	-0.29(-0.45%)
Apr 12, 2017	64.61	64.82	64.55	64.75	868,803	+0.17(+0.26%)
Apr 11, 2017	64.44	64.59	64.25	64.59	1,022,568	+0.44(+0.68%)
Apr 10, 2017	64.12	64.25	64.12	64.15	530,350	-0.16(-0.24%)
Apr 07, 2017	64.25	64.40	64.22	64.30	658,877	-0.06(-0.09%)
Apr 06, 2017	64.38	64.43	64.26	64.36	651,783	-0.07(-0.11%)
Apr 05, 2017	64.50	64.66	64.41	64.43	531,626	-0.16(-0.24%)
Apr 04, 2017	64.38	64.60	64.38	64.59	648,108	+0.04(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.