EFAV - iShares Edge MSCI Min Vol EAFE ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201972.9372.9072.7172.8372.83407,998
Jun 21, 201972.5572.7472.3972.5972.59967,900
Jun 20, 201973.0073.0072.6872.8672.86694,000
Jun 19, 201971.9572.3871.9472.3072.30837,700
Jun 18, 201971.9872.0771.8572.0472.04526,000
Jun 17, 201971.4271.5271.3571.4171.41469,600
Jun 17, 20191.386 Dividend
Jun 14, 201972.9672.9672.7472.8071.41563,200
Jun 13, 201973.2973.2973.0073.1571.76429,700
Jun 12, 201973.2173.2772.9672.9771.58399,600
Jun 11, 201973.5073.5073.1573.2771.88559,600
Jun 10, 201973.1873.3073.0773.1671.77647,000
Jun 07, 201973.0173.3372.9573.1871.79939,400
Jun 06, 201972.3372.5172.3072.3770.99806,500
Jun 05, 201972.0572.1871.7871.8470.47766,100
Jun 04, 201971.7271.9671.5171.8970.52881,900
Jun 03, 201971.2671.6171.1771.5770.211,042,100
May 31, 201970.7571.0470.6571.0469.69708,100
May 30, 201971.0571.1570.9371.1569.80821,000
May 29, 201971.0571.1270.7870.9769.621,646,200
May 28, 201971.8071.9271.2771.2769.91577,400
May 24, 201972.0372.0971.8872.0870.71478,500
May 23, 201971.1971.4771.1571.4170.05897,100
May 22, 201971.3671.5671.1671.4170.051,358,300
May 21, 201971.6171.7271.5171.7170.34903,500
May 20, 201971.3671.5671.2971.4270.06621,000
May 17, 201971.3871.6071.3071.3770.01585,800
May 16, 201971.3171.7471.3171.5270.16959,600
May 15, 201970.5871.0370.4970.9969.64838,000
May 14, 201970.8471.0470.7470.8869.53933,100
May 13, 201970.5970.6670.2470.3168.971,676,400
May 10, 201971.0771.4470.7771.3670.001,963,800
May 09, 201970.7271.0970.5570.9869.631,372,400
May 08, 201971.1771.2771.0271.1469.791,520,400
May 07, 201971.6271.6571.0071.2069.84961,700
May 06, 201971.2571.7871.1771.7470.37523,800
May 03, 201971.9772.3571.9272.3570.97570,200
May 02, 201971.8071.8071.5071.6170.25666,400
May 01, 201972.3272.3371.7271.7570.381,054,600
Apr 30, 201972.1572.1571.8772.0370.66568,100
Apr 29, 201971.7871.9971.7271.9570.58998,200
Apr 26, 201971.6571.8371.4571.8170.44866,500
Apr 25, 201971.2771.3971.1771.3670.00660,800
Apr 24, 201971.4371.5071.2071.2669.90813,200
Apr 23, 201971.5471.7671.4471.7670.39791,400
Apr 22, 201971.5271.6071.4271.5070.14666,600
Apr 18, 201971.9271.9271.5271.6670.301,128,800
Apr 17, 201971.9771.9771.6971.7770.40503,500
Apr 16, 201972.2272.2271.9871.9970.62679,300
Apr 15, 201972.0172.0171.8371.9370.56551,400
Apr 12, 201972.0272.0271.8972.0270.65709,900
Apr 11, 201971.9471.9471.7071.8270.45572,000
Apr 10, 201971.8671.9471.6271.9070.53512,100
Apr 09, 201971.9471.9471.6771.7570.381,019,800
Apr 08, 201972.2172.2171.9872.1070.73643,300
Apr 05, 201972.0272.1571.9572.1370.76605,300
Apr 04, 201972.1572.1872.0472.1670.79605,200
Apr 03, 201972.4172.5272.2272.3871.00635,300
Apr 02, 201972.1272.2371.9772.2170.84832,900
Apr 01, 201972.3272.3972.1572.3570.97887,100
Mar 29, 201972.0272.0271.7572.0070.63633,000
Mar 28, 201971.8071.8871.6271.8170.44742,200
Mar 27, 201971.9272.0071.5371.8370.461,674,400
Mar 26, 201972.0972.1671.8071.8970.521,104,700
Mar 25, 201971.3571.5571.2971.4670.101,014,800
Mar 22, 201971.8371.9271.3371.3569.993,803,200
Mar 21, 201972.0572.4071.9572.4071.02875,600
Mar 20, 201972.0172.5571.7972.2870.90709,000
Mar 19, 201972.4872.4872.0872.2070.83662,200
Mar 18, 201972.1372.2472.0172.2370.85549,100
Mar 15, 201971.8872.0671.8172.0470.67566,900
Mar 14, 201971.4371.5271.2971.4470.08499,000
Mar 13, 201971.2271.4471.0871.4070.04601,400
Mar 12, 201970.9971.0470.8470.9869.63670,400
Mar 11, 201970.6370.9670.5070.9669.61792,800
Mar 08, 201970.1370.4970.1370.4969.15897,300
Mar 07, 201970.7070.7370.2470.2568.911,104,800
Mar 06, 201970.9870.9870.7070.7469.39778,800
Mar 05, 201970.8571.0370.7570.9269.57671,600
Mar 04, 201971.0571.0570.5170.7869.43788,700
Mar 01, 201971.0871.1170.8771.0169.66714,700
Feb 28, 201971.0071.0770.8470.8669.51871,300
Feb 27, 201971.1671.1670.9371.0069.65965,100
Feb 26, 201971.2071.4471.1171.3569.99543,700
Feb 25, 201971.2571.2570.9571.0369.68723,700
Feb 22, 201971.0371.1770.8571.0569.70960,700
Feb 21, 201970.9470.9470.6970.8169.46701,900
Feb 20, 201970.8771.0870.7770.8669.51677,700
Feb 19, 201970.6570.8370.3570.7569.401,706,600
Feb 15, 201970.1370.4370.0970.4369.09836,300
Feb 14, 201969.7169.9869.5669.7768.44914,900
Feb 13, 201969.8669.8969.6169.6168.281,250,200
Feb 12, 201969.5169.7569.4769.7168.38989,100
Feb 11, 201969.3469.3769.1569.2767.95984,900
Feb 08, 201969.1769.4369.1269.4368.111,252,900
Feb 07, 201969.5369.7669.1969.3568.031,193,400
Feb 06, 201970.0670.0969.7469.8368.501,247,900
Feb 05, 201970.2670.3570.0770.3168.971,178,300
Feb 04, 201969.6969.9369.5269.9368.60976,600
Feb 01, 201969.7969.8269.5869.6968.36973,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...