iShares MSCI EAFE Min Vol Factor ETF (EFAV)
BATS: EFAV · Real-Time Price · USD
90.82
+0.12 (0.13%)
Mar 6, 2026, 4:00 PM EST - Market closed
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.90 | 90.86 | 89.66 | 90.82 | 90.82 | 0.13% | 1,227,871 |
| Mar 5, 2026 | 90.98 | 91.22 | 90.06 | 90.70 | 90.70 | -1.62% | 1,819,494 |
| Mar 4, 2026 | 92.17 | 92.38 | 91.51 | 92.19 | 92.19 | 0.71% | 2,164,622 |
| Mar 3, 2026 | 90.76 | 91.74 | 90.06 | 91.54 | 91.54 | -1.99% | 492,264 |
| Mar 2, 2026 | 93.53 | 93.76 | 93.18 | 93.40 | 93.40 | -1.55% | 659,967 |
| Feb 27, 2026 | 94.59 | 95.13 | 94.59 | 94.87 | 94.87 | 0.56% | 505,949 |
| Feb 26, 2026 | 94.13 | 94.40 | 93.98 | 94.34 | 94.34 | 0.03% | 486,149 |
| Feb 25, 2026 | 93.86 | 94.42 | 93.86 | 94.31 | 94.31 | 0.28% | 269,266 |
| Feb 24, 2026 | 93.86 | 94.27 | 93.86 | 94.05 | 94.05 | 0.05% | 400,788 |
| Feb 23, 2026 | 93.79 | 94.24 | 93.79 | 94.00 | 94.00 | 0.15% | 267,575 |
| Feb 20, 2026 | 93.25 | 93.86 | 93.15 | 93.86 | 93.86 | 0.32% | 391,418 |
| Feb 19, 2026 | 93.16 | 93.56 | 93.13 | 93.56 | 93.56 | 0.29% | 297,951 |
| Feb 18, 2026 | 93.64 | 93.85 | 93.24 | 93.29 | 93.29 | -0.36% | 396,457 |
| Feb 17, 2026 | 93.49 | 93.75 | 93.01 | 93.63 | 93.63 | -0.20% | 382,234 |
| Feb 13, 2026 | 93.47 | 93.99 | 93.43 | 93.82 | 93.82 | 0.17% | 735,003 |
| Feb 12, 2026 | 93.67 | 93.90 | 93.42 | 93.66 | 93.66 | 0.06% | 918,661 |
| Feb 11, 2026 | 93.23 | 93.77 | 93.11 | 93.61 | 93.61 | 0.83% | 469,085 |
| Feb 10, 2026 | 92.84 | 93.03 | 92.80 | 92.83 | 92.83 | 0.52% | 1,683,276 |
| Feb 9, 2026 | 92.00 | 92.49 | 91.78 | 92.35 | 92.35 | 0.85% | 914,697 |
| Feb 6, 2026 | 91.10 | 91.60 | 91.01 | 91.57 | 91.57 | 1.15% | 969,688 |
| Feb 5, 2026 | 90.60 | 90.99 | 90.53 | 90.53 | 90.53 | -0.31% | 974,981 |
| Feb 4, 2026 | 90.88 | 91.25 | 90.72 | 90.81 | 90.81 | 0.94% | 605,121 |
| Feb 3, 2026 | 89.29 | 89.98 | 89.29 | 89.96 | 89.96 | 0.51% | 567,431 |
| Feb 2, 2026 | 89.36 | 89.65 | 89.23 | 89.50 | 89.50 | 0.38% | 576,710 |
| Jan 30, 2026 | 89.41 | 89.63 | 88.94 | 89.16 | 89.16 | -0.51% | 811,595 |
| Jan 29, 2026 | 89.62 | 89.79 | 88.96 | 89.62 | 89.62 | 0.83% | 402,534 |
| Jan 28, 2026 | 89.00 | 89.08 | 88.56 | 88.88 | 88.88 | -0.95% | 408,676 |
| Jan 27, 2026 | 89.27 | 89.90 | 89.27 | 89.73 | 89.73 | 1.38% | 438,171 |
| Jan 26, 2026 | 88.76 | 88.87 | 88.51 | 88.51 | 88.51 | 0.53% | 431,836 |
| Jan 23, 2026 | 87.22 | 88.14 | 87.20 | 88.04 | 88.04 | 0.82% | 598,079 |
| Jan 22, 2026 | 87.27 | 87.52 | 87.24 | 87.32 | 87.32 | 0.21% | 421,463 |
| Jan 21, 2026 | 86.93 | 87.26 | 86.67 | 87.14 | 87.14 | 0.06% | 504,309 |
| Jan 20, 2026 | 87.13 | 87.44 | 87.00 | 87.09 | 87.09 | -0.32% | 523,399 |
| Jan 16, 2026 | 87.33 | 87.39 | 87.16 | 87.37 | 87.37 | 0.18% | 327,148 |
| Jan 15, 2026 | 87.47 | 87.47 | 87.18 | 87.21 | 87.21 | -0.48% | 510,837 |
| Jan 14, 2026 | 87.12 | 87.67 | 87.12 | 87.63 | 87.63 | 0.82% | 494,800 |
| Jan 13, 2026 | 87.05 | 87.05 | 86.72 | 86.92 | 86.92 | -0.81% | 504,174 |
| Jan 12, 2026 | 87.48 | 87.67 | 87.42 | 87.63 | 87.63 | 0.31% | 319,326 |
| Jan 9, 2026 | 87.03 | 87.39 | 87.03 | 87.36 | 87.36 | 0.31% | 302,263 |
| Jan 8, 2026 | 86.63 | 87.09 | 86.63 | 87.09 | 87.09 | 0.48% | 478,373 |
| Jan 7, 2026 | 86.68 | 86.86 | 86.58 | 86.67 | 86.67 | -0.25% | 256,737 |
| Jan 6, 2026 | 87.02 | 87.25 | 86.86 | 86.89 | 86.89 | -0.06% | 412,153 |
| Jan 5, 2026 | 86.40 | 86.97 | 86.15 | 86.94 | 86.94 | 0.32% | 319,185 |
| Jan 2, 2026 | 86.73 | 86.73 | 86.39 | 86.66 | 86.66 | 0.48% | 337,150 |
| Dec 31, 2025 | 86.42 | 86.42 | 86.15 | 86.25 | 86.25 | -0.43% | 755,035 |
| Dec 30, 2025 | 86.87 | 86.87 | 86.52 | 86.62 | 86.62 | -0.03% | 250,659 |
| Dec 29, 2025 | 86.36 | 86.66 | 86.36 | 86.65 | 86.65 | -0.01% | 264,751 |
| Dec 26, 2025 | 86.59 | 86.68 | 86.47 | 86.66 | 86.66 | 0.14% | 86,476 |
| Dec 24, 2025 | 86.47 | 86.67 | 86.47 | 86.54 | 86.54 | -0.08% | 142,173 |
| Dec 23, 2025 | 86.46 | 86.64 | 86.46 | 86.61 | 86.61 | 0.76% | 234,368 |
| Dec 22, 2025 | 85.60 | 85.99 | 85.60 | 85.96 | 85.96 | 0.06% | 388,113 |
| Dec 19, 2025 | 85.91 | 86.16 | 85.75 | 85.91 | 85.91 | 0.30% | 281,712 |
| Dec 18, 2025 | 85.88 | 85.96 | 85.52 | 85.65 | 85.65 | 0.30% | 399,277 |
| Dec 17, 2025 | 85.30 | 85.65 | 85.30 | 85.39 | 85.39 | -0.14% | 282,156 |
| Dec 16, 2025 | 85.70 | 85.98 | 85.30 | 85.51 | 85.51 | -1.72% | 366,831 |
| Dec 15, 2025 | 87.02 | 87.28 | 86.82 | 87.01 | 85.84 | 0.69% | 280,147 |
| Dec 12, 2025 | 86.36 | 86.62 | 86.24 | 86.42 | 85.25 | -0.04% | 491,798 |
| Dec 11, 2025 | 86.18 | 86.69 | 86.18 | 86.45 | 85.28 | 0.36% | 408,321 |
| Dec 10, 2025 | 85.52 | 86.26 | 85.52 | 86.14 | 84.98 | 0.81% | 467,540 |
| Dec 9, 2025 | 85.71 | 85.81 | 85.37 | 85.45 | 84.30 | -0.04% | 255,104 |
| Dec 8, 2025 | 85.72 | 85.89 | 85.41 | 85.48 | 84.33 | -0.48% | 285,759 |
| Dec 5, 2025 | 86.18 | 86.18 | 85.76 | 85.89 | 84.73 | -0.43% | 540,701 |
| Dec 4, 2025 | 86.51 | 86.62 | 86.19 | 86.26 | 85.10 | -0.05% | 323,624 |
| Dec 3, 2025 | 86.08 | 86.33 | 86.02 | 86.30 | 85.14 | 0.28% | 278,501 |
| Dec 2, 2025 | 86.04 | 86.12 | 85.81 | 86.06 | 84.90 | 0.20% | 327,811 |
| Dec 1, 2025 | 86.17 | 86.27 | 85.85 | 85.89 | 84.73 | -0.39% | 348,459 |
| Nov 28, 2025 | 85.86 | 86.26 | 85.86 | 86.23 | 85.07 | 0.06% | 457,454 |
| Nov 26, 2025 | 85.78 | 86.30 | 85.78 | 86.18 | 85.02 | 0.49% | 333,923 |
| Nov 25, 2025 | 85.11 | 85.88 | 85.11 | 85.76 | 84.60 | 0.88% | 440,938 |
| Nov 24, 2025 | 85.28 | 85.28 | 84.83 | 85.01 | 83.86 | -0.33% | 551,148 |
| Nov 21, 2025 | 84.84 | 85.40 | 84.55 | 85.29 | 84.14 | 1.72% | 553,724 |
| Nov 20, 2025 | 84.65 | 84.78 | 83.85 | 83.85 | 82.72 | -0.76% | 937,510 |
| Nov 19, 2025 | 84.85 | 84.97 | 84.29 | 84.49 | 83.35 | -0.67% | 430,887 |
| Nov 18, 2025 | 85.00 | 85.18 | 84.77 | 85.06 | 83.91 | -0.53% | 602,221 |
| Nov 17, 2025 | 85.96 | 86.02 | 85.39 | 85.51 | 84.36 | -0.87% | 427,100 |
| Nov 14, 2025 | 86.28 | 86.39 | 86.15 | 86.26 | 85.10 | -0.03% | 353,992 |
| Nov 13, 2025 | 86.41 | 86.80 | 86.28 | 86.29 | 85.13 | -0.36% | 617,299 |
| Nov 12, 2025 | 86.38 | 86.77 | 86.38 | 86.60 | 85.43 | 0.05% | 550,421 |
| Nov 11, 2025 | 86.22 | 86.65 | 86.22 | 86.56 | 85.39 | 0.98% | 239,525 |
| Nov 10, 2025 | 85.63 | 85.72 | 85.28 | 85.72 | 84.56 | 0.33% | 398,250 |
| Nov 7, 2025 | 84.58 | 85.44 | 84.58 | 85.44 | 84.29 | 0.83% | 529,481 |
| Nov 6, 2025 | 84.53 | 84.85 | 84.49 | 84.74 | 83.60 | 0.22% | 331,901 |
| Nov 5, 2025 | 84.27 | 84.61 | 84.25 | 84.55 | 83.41 | 0.51% | 263,529 |
| Nov 4, 2025 | 83.88 | 84.32 | 83.88 | 84.12 | 82.99 | -0.23% | 295,245 |
| Nov 3, 2025 | 84.27 | 84.37 | 84.12 | 84.31 | 83.17 | -0.08% | 359,750 |
| Oct 31, 2025 | 84.43 | 84.43 | 84.16 | 84.38 | 83.24 | -0.20% | 929,415 |
| Oct 30, 2025 | 84.21 | 84.73 | 84.21 | 84.55 | 83.41 | -0.06% | 500,868 |
| Oct 29, 2025 | 85.20 | 85.46 | 84.41 | 84.60 | 83.46 | -1.18% | 545,457 |
| Oct 28, 2025 | 85.59 | 85.84 | 85.44 | 85.61 | 84.46 | -0.23% | 523,875 |
| Oct 27, 2025 | 85.65 | 85.88 | 85.63 | 85.81 | 84.65 | 0.26% | 522,244 |
| Oct 24, 2025 | 85.66 | 85.72 | 85.52 | 85.59 | 84.44 | -0.04% | 335,651 |
| Oct 23, 2025 | 85.64 | 85.80 | 85.51 | 85.62 | 84.47 | 0.23% | 471,845 |
| Oct 22, 2025 | 85.13 | 85.62 | 85.13 | 85.42 | 84.27 | 0.35% | 391,980 |
| Oct 21, 2025 | 85.16 | 85.50 | 85.12 | 85.12 | 83.97 | -0.53% | 223,483 |
| Oct 20, 2025 | 85.34 | 85.63 | 85.34 | 85.57 | 84.42 | 0.33% | 319,792 |
| Oct 17, 2025 | 84.72 | 85.31 | 84.72 | 85.29 | 84.14 | 0.66% | 418,460 |
| Oct 16, 2025 | 84.67 | 84.96 | 84.53 | 84.73 | 83.59 | 0.31% | 331,516 |
| Oct 15, 2025 | 84.28 | 84.57 | 84.13 | 84.47 | 83.33 | 0.06% | 440,729 |
| Oct 14, 2025 | 83.76 | 84.46 | 83.76 | 84.42 | 83.28 | 0.92% | 377,747 |
| Oct 13, 2025 | 83.52 | 83.78 | 83.51 | 83.65 | 82.52 | -0.05% | 201,625 |