iShares MSCI EAFE Min Vol Factor ETF (EFAV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.545 | 0.728901966029 | 74.77 | 75.4808 | 74.35 | 227815 | 74.89922448 | SP |
| 4 | 2.855 | 3.94010488545 | 72.46 | 75.4808 | 72.005 | 256723 | 73.56755361 | SP |
| 12 | 1.425 | 1.92854242793 | 73.89 | 75.4808 | 69.19 | 511376 | 71.32228136 | SP |
| 26 | -0.905 | -1.18735240094 | 76.22 | 77.47 | 69.19 | 430500 | 73.28720517 | SP |
| 52 | 5.335 | 7.62360674478 | 69.98 | 77.47 | 67.68 | 421787 | 71.95062412 | SP |
| 156 | 5.515 | 7.90114613181 | 69.8 | 77.47 | 54.961 | 637826 | 65.97353516 | SP |
| 260 | 2.615 | 3.5969738652 | 72.7 | 79.65 | 53.83 | 754542 | 67.72989671 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 75 | -0.1 | -0.13 | 75.02 | 75.135 | 74.85 | 220038 |
| 1740094200 | 75.1 | 0.51 | 0.68 | 74.73 | 75.1 | 74.69 | 199451 |
| 1740007800 | 74.59 | -0.4 | -0.53 | 74.56 | 74.695 | 74.35 | 267150 |
| 1739921400 | 74.99 | 0.54 | 0.73 | 74.77 | 75.14 | 74.77 | 224620 |
| 1739575800 | 74.45 | -0.22 | -0.29 | 74.73 | 74.77 | 74.44 | 189959 |
| 1739489400 | 74.67 | 0.68 | 0.92 | 74.15 | 74.73 | 74.11 | 252473 |
| 1739403000 | 73.99 | 0.11 | 0.15 | 73.5 | 74.12 | 73.46 | 225722 |
| 1739316600 | 73.88 | 0.29 | 0.39 | 73.56 | 73.96 | 73.56 | 190537 |
| 1739230200 | 73.59 | 0.33 | 0.45 | 73.45 | 73.615 | 73.45 | 196871 |
| 1738971000 | 73.26 | -0.28 | -0.38 | 73.68 | 73.95 | 73.21 | 323715 |
| 1738884600 | 73.54 | -0.05 | -0.07 | 73.66 | 73.712 | 73.3901 | 161921 |
| 1738798200 | 73.59 | 0.67 | 0.92 | 73.35 | 73.72 | 73.35 | 192789 |
| 1738711800 | 72.92 | 0.51 | 0.70 | 72.6 | 72.98 | 72.54 | 195649 |
| 1738625400 | 72.41 | -0.41 | -0.56 | 72.08 | 72.71 | 72.005 | 292215 |
| 1738366200 | 72.82 | -0.68 | -0.93 | 73.34 | 73.43 | 72.76 | 471871 |
| 1738279800 | 73.5 | 0.79 | 1.09 | 73.31 | 73.735 | 73.28 | 192292 |
| 1738193400 | 72.71 | -0.13 | -0.18 | 72.7 | 72.96 | 72.5503 | 337289 |
| 1738107000 | 72.84 | 0.14 | 0.19 | 72.87 | 72.9 | 72.48 | 325701 |
| 1738020600 | 72.7 | 0.86 | 1.20 | 72.46 | 72.84 | 72.46 | 417475 |
| 1737761400 | 71.84 | 0.7 | 0.98 | 71.7 | 72.06 | 71.7 | 344518 |
| 1737675000 | 71.14 | 0 | 0.00 | 71.14 | 71.14 | 71.14 | 0 |
| 1737588600 | 71.14 | -0.58 | -0.81 | 71.68 | 71.68 | 71.14 | 232773 |
| 1737502200 | 71.72 | 0.93 | 1.31 | 71.31 | 71.76 | 71.17 | 838318 |
| 1737156600 | 70.79 | 0.12 | 0.17 | 70.89 | 71.1206 | 70.713 | 256323 |
| 1737070200 | 70.67 | 0.28 | 0.40 | 70.46 | 70.87 | 70.3637 | 363212 |
| 1736983800 | 70.39 | 0.43 | 0.61 | 70.66 | 70.74 | 70.128 | 12742261 |
| 1736897400 | 69.96 | 0.14 | 0.20 | 69.81 | 69.98 | 69.65 | 356244 |
| 1736811000 | 69.82 | 0.01 | 0.01 | 69.26 | 69.84 | 69.19 | 232295 |
| 1736551800 | 69.81 | -1.03 | -1.45 | 70.17 | 70.25 | 69.7784 | 249835 |
| 1736379000 | 70.84 | -0.02 | -0.03 | 70.44 | 70.86 | 70.295 | 192705 |
| 1736292600 | 70.86 | -0.02 | -0.03 | 71.19 | 71.3001 | 70.84 | 299505 |
| 1736206200 | 70.88 | 0.18 | 0.25 | 70.82 | 71.1699 | 70.81 | 269243 |
| 1735947000 | 70.7 | 0.21 | 0.30 | 70.75 | 70.85 | 70.53 | 242594 |
| 1735860600 | 70.49 | -0.22 | -0.31 | 70.66 | 70.8913 | 70.3518 | 217934 |
| 1735687800 | 70.71 | 0.07 | 0.10 | 70.72 | 70.91 | 70.5069 | 269875 |
| 1735601400 | 70.64 | -0.29 | -0.41 | 70.49 | 70.84 | 70.38 | 484226 |
| 1735342200 | 70.93 | 0.1 | 0.14 | 70.68 | 71.01 | 70.68 | 199317 |
| 1735255800 | 70.83 | 0.15 | 0.21 | 70.65 | 70.88 | 70.6189 | 149465 |
| 1735077840 | 70.68 | 0.23 | 0.33 | 70.41 | 70.68 | 70.41 | 943207 |
| 1734996600 | 70.45 | 0.19 | 0.27 | 70.36 | 70.51 | 69.9401 | 335237 |
| 1734737400 | 70.26 | 0.16 | 0.23 | 69.73 | 70.57 | 69.7 | 391250 |
| 1734651000 | 70.1 | -0.18 | -0.26 | 70.47 | 70.47 | 70.01 | 512010 |
| 1734564600 | 70.28 | -1.42 | -1.98 | 71.5 | 71.6395 | 70.16 | 217496 |
| 1734478200 | 71.7 | -0.86 | -1.19 | 71.69 | 71.8948 | 71.5916 | 155481 |
| 1734391800 | 72.56 | -0.25 | -0.34 | 72.61 | 72.86 | 72.5 | 151086 |
| 1734132600 | 72.81 | -0.31 | -0.42 | 73.03 | 73.05 | 72.77 | 129500 |
| 1734046200 | 73.115 | -0.33 | -0.44 | 73.27 | 73.56 | 73.075 | 202396 |
| 1733959800 | 73.44 | -0.07 | -0.10 | 73.57 | 73.63 | 73.3468 | 258072 |
| 1733873400 | 73.51 | -0.53 | -0.72 | 73.88 | 73.88 | 73.4501 | 145837 |
| 1733787000 | 74.04 | -0.49 | -0.66 | 74.39 | 74.455 | 74.03 | 404318 |
| 1733527800 | 74.53 | 0.05 | 0.07 | 74.74 | 74.74 | 74.18 | 207190 |
| 1733441400 | 74.48 | 0.37 | 0.50 | 74.26 | 74.58 | 74.26 | 138012 |
| 1733355000 | 74.11 | -0.18 | -0.24 | 74.05 | 74.2011 | 73.9253 | 174052 |
| 1733268600 | 74.29 | 0.41 | 0.55 | 74.22 | 74.4487 | 74.13 | 212515 |
| 1733182200 | 73.88 | 0 | 0.00 | 73.89 | 73.95 | 73.4 | 218263 |
| 1732917840 | 73.88 | 0.6 | 0.82 | 73.61 | 73.91 | 73.375 | 240229 |
| 1732750200 | 73.28 | 0.6 | 0.83 | 73.11 | 73.455 | 73.085 | 192406 |
| 1732663800 | 72.68 | -0.11 | -0.15 | 72.82 | 72.82 | 72.49 | 208073 |
| 1732577400 | 72.79 | 0.21 | 0.28 | 72.94 | 73.08 | 72.63 | 194829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
