iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
85.89
-0.37 (-0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.18 | 86.18 | 85.76 | 85.89 | 85.89 | -0.43% | 540,701 |
| Dec 4, 2025 | 86.51 | 86.62 | 86.19 | 86.26 | 86.26 | -0.05% | 323,624 |
| Dec 3, 2025 | 86.08 | 86.33 | 86.08 | 86.30 | 86.30 | 0.28% | 27,655 |
| Dec 2, 2025 | 86.04 | 86.12 | 85.81 | 86.06 | 86.06 | 0.20% | 327,811 |
| Dec 1, 2025 | 86.17 | 86.27 | 85.85 | 85.89 | 85.89 | -0.39% | 348,459 |
| Nov 28, 2025 | 85.86 | 86.26 | 85.86 | 86.23 | 86.23 | 0.06% | 39,960 |
| Nov 26, 2025 | 85.78 | 86.30 | 85.78 | 86.18 | 86.18 | 0.49% | 35,125 |
| Nov 25, 2025 | 85.11 | 85.88 | 85.11 | 85.76 | 85.76 | 0.88% | 440,938 |
| Nov 24, 2025 | 85.28 | 85.28 | 84.83 | 85.01 | 85.01 | -0.33% | 551,148 |
| Nov 21, 2025 | 84.84 | 85.40 | 84.78 | 85.29 | 85.29 | 1.72% | 52,483 |
| Nov 20, 2025 | 84.65 | 84.78 | 83.85 | 83.85 | 83.85 | -0.76% | 937,510 |
| Nov 19, 2025 | 84.85 | 84.97 | 84.29 | 84.49 | 84.49 | -0.67% | 430,887 |
| Nov 18, 2025 | 85.00 | 85.18 | 84.77 | 85.06 | 85.06 | -0.53% | 602,221 |
| Nov 17, 2025 | 85.96 | 86.02 | 85.39 | 85.51 | 85.51 | -0.87% | 427,100 |
| Nov 14, 2025 | 86.28 | 86.39 | 86.15 | 86.26 | 86.26 | -0.03% | 353,992 |
| Nov 13, 2025 | 86.41 | 86.80 | 86.28 | 86.29 | 86.29 | -0.36% | 617,299 |
| Nov 12, 2025 | 86.38 | 86.77 | 86.38 | 86.60 | 86.60 | 0.05% | 550,421 |
| Nov 11, 2025 | 86.22 | 86.65 | 86.22 | 86.56 | 86.56 | 0.98% | 239,525 |
| Nov 10, 2025 | 85.63 | 85.72 | 85.28 | 85.72 | 85.72 | 0.33% | 398,250 |
| Nov 7, 2025 | 84.58 | 85.44 | 84.58 | 85.44 | 85.44 | 0.83% | 529,481 |
| Nov 6, 2025 | 84.53 | 84.85 | 84.49 | 84.74 | 84.74 | 0.22% | 331,901 |
| Nov 5, 2025 | 84.27 | 84.61 | 84.25 | 84.55 | 84.55 | 0.51% | 263,529 |
| Nov 4, 2025 | 83.88 | 84.32 | 83.88 | 84.12 | 84.12 | -0.23% | 295,245 |
| Nov 3, 2025 | 84.27 | 84.37 | 84.12 | 84.31 | 84.31 | -0.08% | 359,750 |
| Oct 31, 2025 | 84.43 | 84.43 | 84.16 | 84.38 | 84.38 | -0.20% | 929,415 |
| Oct 30, 2025 | 84.21 | 84.73 | 84.21 | 84.55 | 84.55 | -0.06% | 500,868 |
| Oct 29, 2025 | 85.20 | 85.46 | 84.41 | 84.60 | 84.60 | -1.18% | 545,457 |
| Oct 28, 2025 | 85.59 | 85.84 | 85.44 | 85.61 | 85.61 | -0.23% | 523,875 |
| Oct 27, 2025 | 85.65 | 85.88 | 85.63 | 85.81 | 85.81 | 0.26% | 522,244 |
| Oct 24, 2025 | 85.66 | 85.72 | 85.52 | 85.59 | 85.59 | -0.04% | 335,651 |
| Oct 23, 2025 | 85.64 | 85.80 | 85.51 | 85.62 | 85.62 | 0.23% | 471,845 |
| Oct 22, 2025 | 85.13 | 85.62 | 85.13 | 85.42 | 85.42 | 0.35% | 391,980 |
| Oct 21, 2025 | 85.16 | 85.50 | 85.12 | 85.12 | 85.12 | -0.53% | 223,483 |
| Oct 20, 2025 | 85.34 | 85.63 | 85.34 | 85.57 | 85.57 | 0.33% | 319,792 |
| Oct 17, 2025 | 84.72 | 85.31 | 84.72 | 85.29 | 85.29 | 0.66% | 418,460 |
| Oct 16, 2025 | 84.67 | 84.96 | 84.53 | 84.73 | 84.73 | 0.31% | 331,516 |
| Oct 15, 2025 | 84.28 | 84.57 | 84.13 | 84.47 | 84.47 | 0.06% | 440,729 |
| Oct 14, 2025 | 83.76 | 84.46 | 83.76 | 84.42 | 84.42 | 0.92% | 377,747 |
| Oct 13, 2025 | 83.52 | 83.78 | 83.51 | 83.65 | 83.65 | -0.05% | 201,625 |
| Oct 10, 2025 | 84.23 | 84.28 | 83.57 | 83.69 | 83.69 | -0.68% | 505,903 |
| Oct 9, 2025 | 84.72 | 84.83 | 84.11 | 84.26 | 84.26 | -0.46% | 215,835 |
| Oct 8, 2025 | 84.88 | 84.88 | 84.50 | 84.65 | 84.65 | -0.17% | 370,997 |
| Oct 7, 2025 | 84.93 | 85.02 | 84.77 | 84.79 | 84.79 | -0.49% | 404,597 |
| Oct 6, 2025 | 85.17 | 85.37 | 85.15 | 85.21 | 85.21 | -0.16% | 773,921 |
| Oct 3, 2025 | 85.14 | 85.48 | 85.14 | 85.35 | 85.35 | 0.52% | 262,427 |
| Oct 2, 2025 | 85.07 | 85.09 | 84.65 | 84.91 | 84.91 | -0.36% | 397,782 |
| Oct 1, 2025 | 85.13 | 85.40 | 85.07 | 85.22 | 85.22 | 0.46% | 245,380 |
| Sep 30, 2025 | 84.29 | 84.89 | 84.29 | 84.83 | 84.83 | 0.58% | 269,424 |
| Sep 29, 2025 | 84.49 | 84.50 | 84.25 | 84.34 | 84.34 | 0.07% | 343,584 |
| Sep 26, 2025 | 83.94 | 84.28 | 83.94 | 84.28 | 84.28 | 0.80% | 282,948 |