iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
83.64
+0.38 (0.46%)
At close: Jun 27, 2025, 4:00 PM
82.84
-0.80 (-0.96%)
After-hours: Jun 27, 2025, 7:50 PM EDT
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 83.64 | 83.83 | 83.38 | 83.64 | 83.64 | 0.46% | 656,305 |
| Jun 26, 2025 | 83.21 | 83.31 | 83.02 | 83.26 | 83.26 | 0.85% | 414,563 |
| Jun 25, 2025 | 82.66 | 82.68 | 82.35 | 82.56 | 82.56 | -0.66% | 291,605 |
| Jun 24, 2025 | 82.93 | 83.22 | 82.82 | 83.11 | 83.11 | 0.47% | 377,233 |
| Jun 23, 2025 | 81.92 | 82.75 | 81.83 | 82.73 | 82.73 | 0.64% | 554,950 |
| Jun 20, 2025 | 82.77 | 82.77 | 82.13 | 82.20 | 82.20 | -0.38% | 467,363 |
| Jun 18, 2025 | 82.57 | 82.87 | 82.40 | 82.51 | 82.51 | 0.11% | 710,467 |
| Jun 17, 2025 | 82.95 | 83.05 | 82.39 | 82.42 | 82.42 | -0.90% | 269,918 |
| Jun 16, 2025 | 83.66 | 83.86 | 83.12 | 83.17 | 83.17 | -1.95% | 317,537 |
| Jun 13, 2025 | 84.76 | 85.03 | 84.61 | 84.82 | 83.23 | -0.80% | 428,731 |
| Jun 12, 2025 | 85.25 | 85.52 | 85.25 | 85.50 | 83.90 | 0.80% | 301,148 |
| Jun 11, 2025 | 84.97 | 85.02 | 84.71 | 84.82 | 83.23 | 0.08% | 257,037 |
| Jun 10, 2025 | 84.89 | 85.07 | 84.70 | 84.75 | 83.16 | 0.07% | 431,411 |
| Jun 9, 2025 | 84.71 | 84.91 | 84.56 | 84.69 | 83.11 | -0.19% | 238,553 |
| Jun 6, 2025 | 84.89 | 84.89 | 84.61 | 84.85 | 83.26 | 0.09% | 225,772 |
| Jun 5, 2025 | 85.00 | 85.01 | 84.65 | 84.77 | 83.18 | 0.04% | 330,425 |
| Jun 4, 2025 | 84.63 | 85.01 | 84.56 | 84.74 | 83.15 | 0.22% | 281,454 |
| Jun 3, 2025 | 84.87 | 84.87 | 84.34 | 84.55 | 82.97 | -0.88% | 647,451 |
| Jun 2, 2025 | 84.72 | 85.39 | 84.64 | 85.30 | 83.70 | 1.02% | 230,528 |
| May 30, 2025 | 84.46 | 84.53 | 84.09 | 84.44 | 82.86 | 0.44% | 341,798 |
| May 29, 2025 | 83.96 | 84.15 | 83.75 | 84.07 | 82.50 | 0.30% | 281,647 |
| May 28, 2025 | 83.97 | 84.03 | 83.68 | 83.82 | 82.25 | -0.77% | 270,293 |
| May 27, 2025 | 84.77 | 84.77 | 84.38 | 84.47 | 82.89 | 0.50% | 490,284 |
| May 23, 2025 | 83.37 | 84.09 | 83.35 | 84.05 | 82.48 | 0.51% | 483,171 |
| May 22, 2025 | 83.59 | 83.78 | 83.09 | 83.62 | 82.06 | -0.11% | 895,827 |
| May 21, 2025 | 84.05 | 84.22 | 83.67 | 83.71 | 82.14 | -0.06% | 275,724 |
| May 20, 2025 | 83.47 | 83.76 | 83.41 | 83.76 | 82.19 | 0.62% | 399,931 |
| May 19, 2025 | 82.75 | 83.24 | 82.75 | 83.24 | 81.68 | 0.91% | 256,010 |
| May 16, 2025 | 82.34 | 82.54 | 82.15 | 82.49 | 80.95 | 0.54% | 309,996 |
| May 15, 2025 | 81.37 | 82.15 | 81.37 | 82.05 | 80.51 | 1.62% | 384,162 |
| May 14, 2025 | 81.37 | 81.37 | 80.66 | 80.74 | 79.23 | -0.20% | 430,215 |
| May 13, 2025 | 80.88 | 81.08 | 80.80 | 80.90 | 79.39 | -0.55% | 733,576 |
| May 12, 2025 | 81.49 | 81.49 | 80.98 | 81.35 | 79.83 | -1.43% | 688,987 |
| May 9, 2025 | 82.58 | 82.68 | 82.30 | 82.53 | 80.99 | 0.74% | 1,212,162 |
| May 8, 2025 | 82.84 | 82.89 | 81.92 | 81.92 | 80.39 | -1.30% | 1,671,025 |
| May 7, 2025 | 83.37 | 83.41 | 82.93 | 83.00 | 81.45 | -0.49% | 500,829 |
| May 6, 2025 | 83.47 | 83.68 | 83.37 | 83.41 | 81.85 | 0.19% | 366,818 |
| May 5, 2025 | 83.67 | 83.67 | 83.23 | 83.25 | 81.69 | 0.43% | 609,613 |
| May 2, 2025 | 82.87 | 83.26 | 82.68 | 82.89 | 81.34 | 1.25% | 2,382,459 |
| May 1, 2025 | 82.75 | 82.75 | 81.74 | 81.87 | 80.34 | -0.68% | 406,796 |
| Apr 30, 2025 | 81.82 | 82.60 | 81.82 | 82.43 | 80.89 | 0.45% | 811,068 |
| Apr 29, 2025 | 81.93 | 82.15 | 81.68 | 82.06 | 80.52 | 0.34% | 350,418 |
| Apr 28, 2025 | 81.26 | 81.85 | 81.15 | 81.78 | 80.25 | 0.90% | 483,150 |
| Apr 25, 2025 | 81.11 | 81.12 | 80.65 | 81.05 | 79.53 | -0.24% | 445,712 |
| Apr 24, 2025 | 80.85 | 81.31 | 80.68 | 81.25 | 79.72 | 0.58% | 703,808 |
| Apr 23, 2025 | 81.45 | 81.45 | 80.67 | 80.78 | 79.27 | -0.73% | 1,187,653 |
| Apr 22, 2025 | 81.10 | 81.69 | 81.02 | 81.37 | 79.85 | 1.27% | 676,228 |
| Apr 21, 2025 | 80.82 | 80.95 | 80.08 | 80.35 | 78.85 | 0.36% | 1,604,628 |
| Apr 17, 2025 | 80.11 | 80.48 | 79.89 | 80.06 | 78.56 | 0.54% | 927,216 |
| Apr 16, 2025 | 79.71 | 80.07 | 79.52 | 79.63 | 78.14 | 0.67% | 2,146,516 |