Canada markets closed

iShares MSCI EAFE Min Vol Factor ETF (EFAV)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
70.47+0.45 (+0.64%)
At close: 04:00PM EDT
70.47 0.00 (0.00%)
After hours: 07:17PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202470.6270.6970.2070.4770.47380,800
May 02, 202469.6870.1069.5270.0270.02493,100
May 01, 202469.1469.8069.0869.1869.18433,800
Apr 30, 202469.5969.8369.2769.3269.32392,600
Apr 29, 202469.6269.9669.6269.8469.84325,800
Apr 26, 202469.2969.5269.2669.4369.43623,200
Apr 25, 202468.6869.3768.6869.3069.30460,600
Apr 24, 202469.6569.6969.3169.5169.51330,000
Apr 23, 202469.4669.9269.4669.8469.84496,700
Apr 22, 202468.8469.4468.8269.3169.31651,600
Apr 19, 202468.0968.3668.0668.2568.25684,600
Apr 18, 202467.9068.1467.7467.8267.82367,600
Apr 17, 202468.0568.1567.6967.9567.95465,000
Apr 16, 202467.9568.1167.6867.8567.85469,500
Apr 15, 202469.1169.1168.3568.4268.42434,700
Apr 12, 202468.9569.1768.5868.6368.63740,400
Apr 11, 202469.4969.6168.8869.3969.39500,300
Apr 10, 202469.2569.4168.9969.1969.19735,300
Apr 09, 202470.0470.1569.7269.9069.90496,600
Apr 08, 202469.9270.0969.8669.9569.95390,000
Apr 05, 202469.6169.9469.5269.8269.82653,900
Apr 04, 202470.4770.5169.6969.7669.76397,300
Apr 03, 202469.9070.3369.8670.2170.21472,000
Apr 02, 202470.0070.1069.9470.0770.07345,800
Apr 01, 202470.6670.7470.3670.5070.50487,100
Mar 28, 202470.7870.9170.7670.8870.88936,600
Mar 27, 202470.9071.1770.9071.1571.15597,400
Mar 26, 202470.8670.9370.7570.7670.766,494,600
Mar 25, 202470.7270.9670.7270.7870.78261,000
Mar 22, 202471.0071.0970.8970.9570.95374,900
Mar 21, 202471.1171.1470.8770.9170.91420,800
Mar 20, 202470.6871.2170.5371.1371.13693,000
Mar 19, 202470.5970.7770.4570.6670.66465,200
Mar 18, 202470.6670.6870.5270.5770.57433,100
Mar 15, 202470.6570.7770.4170.5870.58301,200
Mar 14, 202470.9571.0170.3970.6070.60264,900
Mar 13, 202470.8871.1270.8870.9870.98372,400
Mar 12, 202470.7470.9970.5570.9870.98388,000
Mar 11, 202470.6770.8170.5170.7570.75286,300
Mar 08, 202471.2071.3270.9871.1071.10641,700
Mar 07, 202470.8071.0570.7870.9870.98507,500
Mar 06, 202470.1770.4470.1670.2770.27317,800
Mar 05, 202469.6469.8669.5069.6469.64345,600
Mar 04, 202469.4269.6169.3969.5369.53484,900
Mar 01, 202469.4669.7669.2769.7469.74456,000
Feb 29, 202469.7369.8269.2569.4169.41943,900
Feb 28, 202469.5569.6069.4469.5269.52329,700
Feb 27, 202469.6869.8869.6869.8869.88330,200
Feb 26, 202469.9870.0469.7269.8169.81570,700
Feb 23, 202469.7269.9969.7269.9269.92303,300
Feb 22, 202469.5969.7369.4769.7169.711,118,500
Feb 21, 202469.3469.5969.2369.5469.54965,900
Feb 20, 202469.3569.6669.3269.4269.42409,600
Feb 16, 202468.4968.8768.4768.6968.69890,800
Feb 15, 202468.1368.4668.1368.4468.44856,600
Feb 14, 202467.7468.0167.7467.9767.973,522,600
Feb 13, 202467.7867.8767.2967.4667.46545,000
Feb 12, 202468.1868.4668.1868.3368.33398,300
Feb 09, 202468.0668.3167.9768.2568.25584,000
Feb 08, 202468.2468.2467.9668.1568.15378,700
Feb 07, 202468.7768.8368.6368.6868.68392,800
Feb 06, 202468.4268.8568.3668.8568.85578,400
Feb 05, 202468.5068.6968.3068.5468.54638,500
Feb 02, 202469.0069.1068.6468.8868.88689,200
Feb 01, 202469.0869.5469.0069.5469.54521,400
Jan 31, 202469.4369.7068.8468.8968.891,008,500
Jan 30, 202469.1269.1668.8869.1169.11404,600
Jan 29, 202468.9969.3468.9569.2769.271,043,100
Jan 26, 202469.0569.1868.9669.0169.01328,100
Jan 25, 202468.8868.9068.5768.8268.82721,500
Jan 24, 202469.1669.2468.8468.8568.85479,900
Jan 23, 202468.4268.6968.3368.6368.63597,100
Jan 22, 202468.8969.1068.8568.9368.93466,100
Jan 19, 202468.4268.7168.2968.6968.69420,200
Jan 18, 202468.5468.7868.4068.7568.75365,300
Jan 17, 202468.5968.7268.3168.7268.72501,300
Jan 16, 202469.5669.6669.1569.2569.25337,200
Jan 12, 202470.1070.4170.0470.1670.16272,100
Jan 11, 202469.7969.8769.2569.7669.76750,700
Jan 10, 202469.5169.7269.5169.6769.67475,800
Jan 09, 202469.3269.4869.2069.3269.32530,400
Jan 08, 202469.1969.7769.1869.7669.76355,000
Jan 05, 202469.0069.6568.9669.1869.18294,300
Jan 04, 202468.9169.3168.9069.0569.05721,900
Jan 03, 202468.4768.9568.4768.8268.82593,100
Jan 02, 202468.6069.0368.6068.8568.85377,400
Dec 29, 202369.1369.4269.1069.3469.34606,400
Dec 28, 202369.1969.4869.0169.0269.02522,200
Dec 27, 202368.8569.2168.7569.0869.08327,900
Dec 26, 202368.5868.7368.4568.6968.69215,800
Dec 22, 202368.4868.7268.3668.5568.55325,900
Dec 21, 202367.9868.2667.8368.2168.21353,300
Dec 20, 202367.7767.9067.2367.3667.36539,900
Dec 20, 20230.821 Dividend
Dec 19, 202368.5468.8168.5468.7467.92383,000
Dec 18, 202368.5168.5668.3168.4867.66289,900
Dec 15, 202368.7168.7768.3068.3567.53332,900
Dec 14, 202369.2369.5169.1369.2968.46447,400
Dec 13, 202368.3869.3468.2369.3068.47519,000
Dec 12, 202368.3168.5368.2068.5167.69239,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...