Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EAFE Min Vol Ishares Edge MSCI ETF
(NY:
EFAV
)
69.32
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
42.17
42.48
42.15
42.34
51,972
+0.35(+0.83%)
May 30, 2012
42.20
42.22
41.93
41.99
8,880
-0.60(-1.42%)
May 29, 2012
43.15
43.15
42.55
42.59
6,565
+0.08(+0.18%)
May 25, 2012
42.79
42.79
42.51
42.51
13,295
-0.03(-0.06%)
May 24, 2012
43.02
43.02
42.36
42.54
109,648
-0.15(-0.35%)
May 23, 2012
42.82
42.82
41.81
42.69
33,049
-0.13(-0.31%)
May 22, 2012
43.56
43.56
42.77
42.82
28,642
-0.45(-1.05%)
May 21, 2012
43.17
43.34
43.17
43.27
45,440
+0.45(+1.04%)
May 18, 2012
43.02
43.06
42.83
42.83
3,523
-0.08(-0.18%)
May 17, 2012
43.70
43.70
42.80
42.91
19,509
-0.92(-2.09%)
May 16, 2012
44.14
45.94
43.53
43.82
18,594
-0.09(-0.20%)
May 15, 2012
44.12
44.16
43.73
43.91
298,777
-0.24(-0.53%)
May 14, 2012
44.39
44.39
44.12
44.15
13,431
-0.41(-0.92%)
May 11, 2012
44.74
45.03
44.54
44.56
13,696
-0.38(-0.84%)
May 10, 2012
44.85
44.99
44.85
44.93
14,375
+0.12(+0.27%)
May 09, 2012
44.59
45.01
44.59
44.81
18,799
-0.30(-0.66%)
May 08, 2012
44.91
45.11
44.85
45.11
247,227
-0.40(-0.88%)
May 07, 2012
45.23
45.54
45.23
45.51
3,874
+0.40(+0.88%)
May 04, 2012
45.44
46.19
45.11
45.11
13,314
-0.43(-0.94%)
May 03, 2012
46.14
46.14
45.54
45.54
4,219
-0.40(-0.87%)
May 02, 2012
46.31
46.31
45.65
45.95
23,291
-0.22(-0.47%)
May 01, 2012
46.04
46.31
45.92
46.16
22,260
+0.40(+0.88%)
Apr 30, 2012
45.78
45.79
45.70
45.76
3,324
-0.21(-0.45%)
Apr 27, 2012
45.75
45.97
45.75
45.97
6,786
+0.19(+0.41%)
Apr 26, 2012
45.68
45.78
45.68
45.78
2,922
+0.26(+0.56%)
Apr 25, 2012
45.54
45.66
45.53
45.53
4,360
+0.18(+0.39%)
Apr 24, 2012
44.97
45.40
44.97
45.35
13,045
+0.37(+0.81%)
Apr 23, 2012
44.85
44.99
44.81
44.99
3,394
-0.59(-1.30%)
Apr 20, 2012
45.48
45.58
45.48
45.58
801
+0.43(+0.95%)
Apr 19, 2012
45.22
45.28
45.04
45.15
2,288
-0.24(-0.52%)
Apr 18, 2012
45.27
45.41
45.27
45.39
6,061
-0.26(-0.57%)
Apr 17, 2012
45.42
45.65
45.42
45.65
379
+0.51(+1.14%)
Apr 16, 2012
44.92
45.19
44.83
45.13
30,763
+0.45(+1.00%)
Apr 13, 2012
44.80
44.80
44.57
44.69
7,116
-0.58(-1.27%)
Apr 12, 2012
44.76
45.27
44.76
45.27
807
+0.53(+1.19%)
Apr 11, 2012
45.14
45.14
44.71
44.73
1,459
+0.52(+1.19%)
Apr 10, 2012
45.01
45.01
44.13
44.21
8,145
-0.45(-1.00%)
Apr 09, 2012
44.57
44.78
44.51
44.65
2,833
-0.05(-0.12%)
Apr 05, 2012
44.85
44.91
44.66
44.71
48,224
-0.24(-0.54%)
Apr 04, 2012
45.13
45.13
44.85
44.95
4,713
-0.76(-1.67%)
Apr 03, 2012
46.19
46.19
45.62
45.71
6,708
-0.72(-1.55%)
Apr 02, 2012
45.94
46.47
45.94
46.43
2,628
+0.57(+1.24%)
Mar 30, 2012
45.83
45.86
45.82
45.86
457
+0.37(+0.81%)
Mar 29, 2012
45.47
45.52
45.47
45.49
87,773
-0.21(-0.46%)
Mar 28, 2012
45.79
45.79
45.54
45.70
5,292
-0.24(-0.51%)
Mar 27, 2012
45.98
46.01
45.94
45.94
5,863
-0.10(-0.21%)
Mar 26, 2012
45.98
46.03
45.98
46.03
755
+0.46(+1.01%)
Mar 23, 2012
45.44
45.61
45.44
45.57
828
+0.16(+0.35%)
Mar 22, 2012
45.38
45.41
45.35
45.41
1,174
+0.02(+0.04%)
Mar 21, 2012
45.34
45.47
45.34
45.39
1,771
+0.01(+0.02%)
Mar 20, 2012
45.37
45.39
45.37
45.39
343
-0.24(-0.53%)
Mar 19, 2012
45.61
45.65
45.44
45.63
8,058
+0.18(+0.39%)
Mar 16, 2012
45.53
45.53
45.45
45.45
888
+0.14(+0.31%)
Mar 15, 2012
45.61
45.61
45.20
45.31
12,712
+0.39(+0.87%)
Mar 14, 2012
45.01
45.01
44.92
44.92
801
-0.57(-1.26%)
Mar 13, 2012
45.45
45.49
45.11
45.49
1,994
+0.28(+0.61%)
Mar 12, 2012
45.16
45.22
45.13
45.22
996
-0.06(-0.12%)
Mar 09, 2012
45.27
45.27
45.27
45.27
220
-0.16(-0.36%)
Mar 08, 2012
45.39
45.47
45.35
45.44
53,355
+0.67(+1.49%)
Mar 07, 2012
44.80
44.80
44.77
44.77
406
+0.34(+0.77%)
Mar 06, 2012
44.60
44.60
44.21
44.43
2,975
-0.87(-1.93%)
Mar 05, 2012
45.27
45.32
45.21
45.30
1,242
+0.02(+0.04%)
Mar 02, 2012
45.45
45.45
45.25
45.28
4,067
-0.57(-1.24%)
Mar 01, 2012
46.33
46.33
45.46
45.85
6,889
+0.21(+0.46%)
Feb 29, 2012
45.47
45.64
45.47
45.64
743
+0.22(+0.48%)
Feb 28, 2012
45.44
45.48
45.42
45.42
2,770
+0.25(+0.56%)
Feb 27, 2012
44.92
45.29
44.92
45.17
4,337
-0.51(-1.11%)
Feb 24, 2012
45.53
45.68
45.45
45.68
3,941
+0.36(+0.79%)
Feb 23, 2012
45.20
45.32
45.20
45.32
801
+0.23(+0.50%)
Feb 22, 2012
45.00
45.20
44.99
45.09
1,258
+0.16(+0.35%)
Feb 21, 2012
45.13
45.19
44.70
44.93
26,194
-0.13(-0.29%)
Feb 17, 2012
45.31
45.31
45.06
45.06
1,258
-0.08(-0.18%)
Feb 16, 2012
44.99
45.19
44.99
45.14
2,403
+0.34(+0.76%)
Feb 15, 2012
44.91
44.91
44.80
44.80
686
+0.09(+0.20%)
Feb 14, 2012
44.87
44.87
44.57
44.71
10,483
-0.51(-1.12%)
Feb 13, 2012
45.20
45.25
45.09
45.22
6,188
+0.57(+1.27%)
Feb 10, 2012
44.83
44.83
44.65
44.65
13,170
-0.64(-1.42%)
Feb 09, 2012
45.34
45.34
45.20
45.30
2,327
+0.06(+0.13%)
Feb 08, 2012
46.02
46.02
45.18
45.24
31,195
+0.10(+0.21%)
Feb 07, 2012
45.27
45.46
45.14
45.14
5,226
+0.39(+0.88%)
Feb 06, 2012
44.60
44.75
44.48
44.75
8,556
-0.24(-0.54%)
Feb 03, 2012
44.70
44.99
44.65
44.99
2,997
+0.92(+2.08%)
Feb 02, 2012
44.08
44.14
43.68
44.08
58,427
-0.28(-0.63%)
Feb 01, 2012
44.36
44.57
44.31
44.36
5,724
+0.40(+0.92%)
Jan 31, 2012
43.75
43.95
42.23
43.95
16,131
-0.07(-0.15%)
Jan 26, 2012
44.02
44.02
44.02
44.02
0
+0.08(+0.18%)
Jan 25, 2012
43.25
43.94
43.16
43.94
2,762
+0.29(+0.67%)
Jan 24, 2012
43.52
43.75
43.43
43.65
11,849
-0.35(-0.80%)
Jan 23, 2012
43.95
44.00
43.84
44.00
3,298
+0.22(+0.51%)
Jan 20, 2012
43.76
43.78
43.76
43.78
686
-0.05(-0.12%)
Jan 19, 2012
43.87
43.89
43.75
43.83
2,017
+0.09(+0.21%)
Jan 18, 2012
43.67
43.76
43.48
43.74
3,777
+0.41(+0.95%)
Jan 17, 2012
43.19
43.53
43.19
43.33
9,525
+0.30(+0.70%)
Jan 13, 2012
43.16
43.16
43.00
43.03
14,803
-0.58(-1.33%)
Jan 12, 2012
43.46
43.60
43.46
43.60
5,305
-0.05(-0.11%)
Jan 11, 2012
43.37
43.65
43.35
43.65
7,250
-0.18(-0.40%)
Jan 10, 2012
43.92
43.95
43.83
43.83
25,101
+0.36(+0.83%)
Jan 09, 2012
43.36
43.46
43.31
43.46
7,753
-0.01(-0.02%)
Jan 05, 2012
43.95
43.48
43.48
43.48
572
-0.57(-1.31%)
Jan 04, 2012
44.71
44.71
44.05
44.05
1,858
+0.16(+0.37%)
Dec 30, 2011
43.87
43.93
43.50
43.89
5,457
+0.39(+0.89%)
Dec 29, 2011
43.29
43.54
43.27
43.50
4,356
+0.45(+1.03%)
Dec 28, 2011
43.48
43.48
42.82
43.05
12,843
-0.47(-1.08%)
Dec 27, 2011
43.53
43.53
43.41
43.53
17,261
+0.22(+0.50%)
Dec 23, 2011
43.35
43.69
43.19
43.31
20,908
+0.22(+0.50%)
Dec 21, 2011
42.88
43.10
42.74
43.09
3,356
-0.06(-0.13%)
Dec 20, 2011
43.15
43.15
43.15
43.15
365
+0.79(+1.86%)
Dec 19, 2011
42.79
42.79
42.36
42.36
23,988
-0.27(-0.64%)
Dec 16, 2011
43.00
43.00
42.63
42.63
3,296
-0.22(-0.51%)
Dec 15, 2011
42.95
43.03
42.85
42.85
4,007
+0.31(+0.72%)
Dec 14, 2011
43.13
43.13
42.47
42.55
9,598
-0.32(-0.75%)
Dec 13, 2011
42.88
47.18
42.56
42.87
38,989
-0.55(-1.27%)
Dec 09, 2011
43.42
43.42
43.42
43.42
0
+0.12(+0.28%)
Dec 07, 2011
43.27
43.30
43.30
43.30
1,373
+0.29(+0.67%)
Dec 06, 2011
42.99
43.01
42.99
43.01
560
+0.03(+0.06%)
Dec 05, 2011
43.56
43.56
42.98
42.98
4,508
-0.37(-0.85%)
Dec 01, 2011
43.40
43.35
43.35
43.35
1,029
-0.50(-1.14%)
Nov 30, 2011
43.81
43.94
43.81
43.85
1,304
+1.76(+4.17%)
Nov 29, 2011
42.27
42.36
42.09
42.09
1,259
-0.01(-0.02%)
Nov 28, 2011
42.42
42.42
42.10
42.10
3,484
+0.59(+1.43%)
Nov 25, 2011
41.51
41.51
41.51
41.51
120
-0.06(-0.15%)
Nov 23, 2011
41.57
41.57
41.57
41.57
228
-0.93(-2.20%)
Nov 22, 2011
42.52
42.64
42.43
42.50
1,144
+0.07(+0.16%)
Nov 21, 2011
42.37
42.43
42.29
42.43
1,962
-0.72(-1.66%)
Nov 18, 2011
43.02
43.26
43.02
43.15
1,830
+0.60(+1.42%)
Nov 17, 2011
43.14
43.14
42.55
42.55
460
-1.07(-2.46%)
Nov 16, 2011
43.62
43.62
43.62
43.62
915
-0.27(-0.62%)
Nov 15, 2011
43.81
43.89
43.70
43.89
457
+0.30(+0.68%)
Nov 14, 2011
43.57
43.60
43.57
43.60
1,108
-0.71(-1.60%)
Nov 11, 2011
44.36
44.36
44.22
44.31
2,668
+0.63(+1.45%)
Nov 10, 2011
43.34
43.67
43.34
43.67
686
+0.91(+2.13%)
Nov 09, 2011
44.16
44.16
42.76
42.76
1,772
-2.05(-4.57%)
Nov 08, 2011
44.81
44.81
44.81
44.81
114
+0.55(+1.24%)
Nov 07, 2011
44.24
44.26
44.24
44.26
915
+0.21(+0.48%)
Nov 04, 2011
44.93
44.93
43.65
44.05
572
-0.55(-1.23%)
Nov 03, 2011
44.36
44.60
44.36
44.60
343
+1.18(+2.72%)
Nov 01, 2011
43.29
43.42
43.42
43.42
9,383
-1.17(-2.63%)
Oct 31, 2011
44.53
44.60
44.47
44.59
2,720
-1.12(-2.45%)
Oct 28, 2011
45.59
45.71
45.59
45.71
3,585
-0.32(-0.70%)
Oct 27, 2011
44.36
46.16
44.36
46.03
3,751
+1.40(+3.13%)
Oct 26, 2011
44.84
44.84
44.64
44.64
572
+0.04(+0.09%)
Oct 25, 2011
44.65
44.65
44.50
44.60
3,948
-0.13(-0.28%)
Oct 21, 2011
44.50
44.72
44.72
44.72
1,258
+0.29(+0.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.