iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
81.35
-1.18 (-1.43%)
At close: May 12, 2025, 4:00 PM
81.00
-0.35 (-0.43%)
After-hours: May 12, 2025, 6:21 PM EDT
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 81.49 | 81.49 | 80.98 | 81.35 | 81.35 | -1.43% | 688,987 |
| May 9, 2025 | 82.58 | 82.68 | 82.30 | 82.53 | 82.53 | 0.74% | 1,212,162 |
| May 8, 2025 | 82.84 | 82.89 | 81.92 | 81.92 | 81.92 | -1.30% | 1,671,025 |
| May 7, 2025 | 83.37 | 83.41 | 82.93 | 83.00 | 83.00 | -0.49% | 500,829 |
| May 6, 2025 | 83.47 | 83.68 | 83.37 | 83.41 | 83.41 | 0.19% | 366,818 |
| May 5, 2025 | 83.67 | 83.67 | 83.23 | 83.25 | 83.25 | 0.43% | 609,613 |
| May 2, 2025 | 82.87 | 83.26 | 82.68 | 82.89 | 82.89 | 1.25% | 2,382,459 |
| May 1, 2025 | 82.75 | 82.75 | 81.74 | 81.87 | 81.87 | -0.68% | 406,796 |
| Apr 30, 2025 | 81.82 | 82.60 | 81.82 | 82.43 | 82.43 | 0.45% | 811,068 |
| Apr 29, 2025 | 81.93 | 82.15 | 81.68 | 82.06 | 82.06 | 0.34% | 350,418 |
| Apr 28, 2025 | 81.26 | 81.85 | 81.15 | 81.78 | 81.78 | 0.90% | 483,150 |
| Apr 25, 2025 | 81.11 | 81.12 | 80.65 | 81.05 | 81.05 | -0.24% | 445,712 |
| Apr 24, 2025 | 80.85 | 81.31 | 80.68 | 81.25 | 81.25 | 0.58% | 703,808 |
| Apr 23, 2025 | 81.45 | 81.45 | 80.67 | 80.78 | 80.78 | -0.73% | 1,187,653 |
| Apr 22, 2025 | 81.10 | 81.69 | 81.02 | 81.37 | 81.37 | 1.27% | 676,228 |
| Apr 21, 2025 | 80.82 | 80.95 | 80.08 | 80.35 | 80.35 | 0.36% | 1,604,628 |
| Apr 17, 2025 | 80.11 | 80.48 | 79.89 | 80.06 | 80.06 | 0.54% | 927,216 |
| Apr 16, 2025 | 79.71 | 80.07 | 79.52 | 79.63 | 79.63 | 0.67% | 2,146,516 |
| Apr 15, 2025 | 78.99 | 79.36 | 78.59 | 79.10 | 79.10 | 0.76% | 1,133,523 |
| Apr 14, 2025 | 78.14 | 78.77 | 77.85 | 78.50 | 78.50 | 1.06% | 602,049 |
| Apr 11, 2025 | 76.69 | 77.73 | 76.52 | 77.68 | 77.68 | 1.94% | 1,493,695 |
| Apr 10, 2025 | 75.69 | 76.40 | 75.08 | 76.20 | 76.20 | 0.36% | 498,008 |
| Apr 9, 2025 | 73.11 | 76.32 | 72.79 | 75.93 | 75.93 | 3.76% | 1,196,124 |
| Apr 8, 2025 | 74.71 | 74.71 | 72.74 | 73.18 | 73.18 | 0.25% | 1,966,855 |
| Apr 7, 2025 | 72.90 | 74.69 | 72.42 | 73.00 | 73.00 | -3.05% | 1,012,385 |
| Apr 4, 2025 | 77.19 | 77.26 | 75.22 | 75.30 | 75.30 | -4.21% | 598,292 |
| Apr 3, 2025 | 78.94 | 79.24 | 78.51 | 78.61 | 78.61 | 0.94% | 808,768 |
| Apr 2, 2025 | 77.64 | 77.95 | 77.43 | 77.88 | 77.88 | -0.18% | 311,720 |
| Apr 1, 2025 | 78.03 | 78.25 | 77.76 | 78.02 | 78.02 | 0.13% | 313,685 |
| Mar 31, 2025 | 77.71 | 78.08 | 77.49 | 77.92 | 77.92 | -0.46% | 1,106,806 |
| Mar 28, 2025 | 78.12 | 78.42 | 77.86 | 78.28 | 78.28 | 0.17% | 219,278 |
| Mar 27, 2025 | 77.91 | 78.30 | 77.91 | 78.15 | 78.15 | 0.62% | 324,386 |
| Mar 26, 2025 | 77.85 | 78.08 | 77.61 | 77.67 | 77.67 | -0.63% | 256,692 |
| Mar 25, 2025 | 78.41 | 78.53 | 78.10 | 78.16 | 78.16 | 0.45% | 261,618 |
| Mar 24, 2025 | 78.03 | 78.05 | 77.62 | 77.81 | 77.81 | -0.58% | 339,052 |
| Mar 21, 2025 | 78.35 | 78.44 | 78.18 | 78.26 | 78.26 | -0.38% | 365,120 |
| Mar 20, 2025 | 78.35 | 78.61 | 78.26 | 78.56 | 78.56 | -0.44% | 467,975 |
| Mar 19, 2025 | 78.65 | 79.06 | 78.43 | 78.91 | 78.91 | 0.13% | 280,848 |
| Mar 18, 2025 | 78.70 | 78.89 | 78.57 | 78.81 | 78.81 | -0.08% | 246,282 |
| Mar 17, 2025 | 78.35 | 78.95 | 78.35 | 78.87 | 78.87 | 0.96% | 345,244 |
| Mar 14, 2025 | 77.68 | 78.14 | 77.55 | 78.12 | 78.12 | 0.54% | 329,996 |
| Mar 13, 2025 | 77.55 | 77.76 | 77.41 | 77.70 | 77.70 | 0.01% | 7,214,060 |
| Mar 12, 2025 | 77.55 | 77.86 | 77.32 | 77.69 | 77.69 | 0.28% | 447,275 |
| Mar 11, 2025 | 77.97 | 77.99 | 77.28 | 77.47 | 77.47 | -0.65% | 791,001 |
| Mar 10, 2025 | 78.16 | 78.53 | 77.69 | 77.98 | 77.98 | -0.59% | 519,768 |
| Mar 7, 2025 | 78.08 | 78.51 | 78.04 | 78.44 | 78.44 | 1.00% | 600,570 |
| Mar 6, 2025 | 77.68 | 78.10 | 77.29 | 77.66 | 77.66 | -0.61% | 462,143 |
| Mar 5, 2025 | 77.71 | 78.24 | 77.71 | 78.14 | 78.14 | 0.92% | 616,472 |
| Mar 4, 2025 | 76.90 | 77.77 | 76.70 | 77.43 | 77.43 | 0.62% | 358,553 |
| Mar 3, 2025 | 76.86 | 77.20 | 76.60 | 76.95 | 76.95 | 1.83% | 423,196 |