EFAV Historical Prices | iShares MSCI EAFE Minimum Volat Stock

Dow

0.80% Nasdaq

0.97%

iShares MSCI EAFE Min Volatility (EFAV)

-NYSEArca

61.30 0.01(0.02%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	61.22	61.39	61.00	61.30	212,000	61.30
May 16, 2013	61.47	61.54	61.25	61.29	60,200	61.29
May 15, 2013	61.60	61.81	61.52	61.81	115,900	61.81
May 14, 2013	61.48	61.67	61.48	61.60	117,500	61.60
May 13, 2013	61.68	61.68	61.32	61.54	52,000	61.54
May 10, 2013	61.65	61.70	61.35	61.70	123,100	61.70
May 9, 2013	62.18	62.31	61.67	61.86	120,900	61.86
May 8, 2013	62.45	62.59	62.20	62.52	123,600	62.52
May 7, 2013	62.13	62.13	61.85	62.01	111,900	62.01
May 6, 2013	62.22	62.33	62.05	62.20	154,500	62.20
May 3, 2013	62.24	62.41	62.09	62.35	172,700	62.35
May 2, 2013	61.99	62.12	61.51	61.99	166,900	61.99
May 1, 2013	62.34	62.34	61.89	61.96	185,700	61.96
Apr 30, 2013	62.06	62.20	61.94	62.17	282,000	62.17
Apr 29, 2013	61.60	61.94	61.50	61.84	106,300	61.84
Apr 26, 2013	61.27	61.35	61.15	61.31	164,500	61.31
Apr 25, 2013	61.29	61.33	61.06	61.06	63,600	61.06
Apr 24, 2013	60.90	61.03	60.79	60.89	84,600	60.89
Apr 23, 2013	60.63	60.79	60.53	60.72	94,400	60.72
Apr 22, 2013	60.10	60.26	59.85	60.19	66,100	60.19
Apr 19, 2013	60.14	60.23	59.89	60.04	81,100	60.04
Apr 18, 2013	60.29	60.33	59.82	59.94	58,400	59.94
Apr 17, 2013	60.33	60.33	59.65	59.86	73,200	59.86
Apr 16, 2013	60.47	60.66	60.27	60.62	106,200	60.62
Apr 15, 2013	60.56	60.56	60.00	60.01	45,100	60.01
Apr 12, 2013	60.47	60.57	60.24	60.49	63,400	60.49
Apr 11, 2013	60.60	60.68	60.43	60.50	82,800	60.50
Apr 10, 2013	60.17	60.40	60.10	60.29	168,600	60.29
Apr 9, 2013	59.92	59.92	59.40	59.80	117,100	59.80
Apr 8, 2013	59.82	59.82	59.52	59.81	84,200	59.81
Apr 5, 2013	59.70	59.70	59.17	59.70	203,800	59.70
Apr 4, 2013	59.76	60.00	59.61	59.91	108,300	59.91
Apr 3, 2013	59.85	60.19	59.51	59.59	96,400	59.59
Apr 2, 2013	59.45	59.70	59.45	59.54	52,500	59.54
Apr 1, 2013	59.33	59.34	58.82	58.95	301,000	58.95
Mar 28, 2013	59.68	59.88	59.60	59.78	198,100	59.78
Mar 27, 2013	59.14	59.46	59.01	59.40	92,000	59.40
Mar 26, 2013	59.46	59.61	59.43	59.57	71,300	59.57
Mar 25, 2013	59.54	59.61	59.02	59.21	81,500	59.21
Mar 22, 2013	59.15	59.47	59.15	59.27	96,700	59.27
Mar 21, 2013	58.84	59.11	58.65	58.93	76,100	58.93
Mar 20, 2013	59.21	59.21	58.96	59.04	131,300	59.04
Mar 19, 2013	58.90	59.12	58.65	58.96	56,700	58.96
Mar 18, 2013	58.63	58.89	58.50	58.52	38,800	58.52
Mar 15, 2013	58.76	58.92	58.69	58.77	103,800	58.77
Mar 14, 2013	57.94	58.56	57.94	58.50	27,400	58.50
Mar 13, 2013	57.87	58.02	57.61	57.89	56,500	57.89
Mar 12, 2013	58.30	58.31	58.03	58.08	121,400	58.08
Mar 11, 2013	58.03	58.23	57.93	58.20	46,700	58.20
Mar 8, 2013	57.93	57.96	57.66	57.94	32,600	57.94
Mar 7, 2013	58.30	58.34	58.18	58.22	64,500	58.22
Mar 6, 2013	58.27	58.27	57.90	58.01	39,400	58.01
Mar 5, 2013	58.04	58.05	57.88	57.95	137,500	57.95
Mar 4, 2013	57.22	57.53	57.11	57.50	1,863,000	57.50
Mar 1, 2013	56.95	57.12	56.77	57.01	35,400	57.01
Feb 28, 2013	57.09	57.22	56.86	56.86	78,200	56.86
Feb 27, 2013	56.54	57.02	56.54	56.93	191,900	56.93
Feb 26, 2013	56.63	56.72	56.36	56.51	42,500	56.51
Feb 25, 2013	56.90	56.90	55.94	55.95	85,700	55.95
Feb 22, 2013	56.88	57.02	56.76	57.00	164,700	57.00
Feb 21, 2013	56.61	56.61	56.19	56.41	58,700	56.41
Feb 20, 2013	57.35	57.35	56.71	56.79	85,000	56.79
Feb 19, 2013	56.31	56.94	56.31	56.90	57,000	56.90
Feb 15, 2013	56.43	56.43	56.17	56.26	74,200	56.26
Feb 14, 2013	56.40	56.40	56.18	56.33	94,700	56.33
Feb 13, 2013	56.88	56.88	56.49	56.53	127,800	56.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EFAV

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI EAFE Min Volatility (EFAV)