MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFAV — iShares MSCI EAFE Min Vol Factor ETF
Cboe BZXiShares MSCI EAFE Min Vol Factor ETF
$90.96
+0.46(+0.51%)
- O
- 91.09
- H
- 91.14
- L
- 90.62
- V
- 706.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$90.96
Period Return+11.79%
Period High$95.34
Period Low$80.65
Avg Daily Volume490.7K
Total Trading Days365
EFAV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $91.09 | $91.14 | $90.62 | $90.96 | +$0.46 | +0.51% | 706,086 | $90.91 | $90.62 $91.14 |
| Oct 1, 2026 | $90.64 | $90.87 | $90.25 | $90.50 | $-0.62 | -0.68% | 930,372 | $90.59 | $90.25 $90.87 |
| Sep 30, 2026 | $91.85 | $91.85 | $91.09 | $91.12 | $-0.39 | -0.43% | 1,107,298 | $91.68 | $91.09 $91.85 |
| Sep 29, 2026 | $91.52 | $91.67 | $91.09 | $91.51 | $-1.01 | -1.09% | 586,524 | $91.42 | $91.09 $91.67 |
| Sep 28, 2026 | $92.26 | $92.76 | $92.23 | $92.52 | $-0.32 | -0.34% | 434,235 | $92.47 | $92.23 $92.76 |
| Sep 25, 2026 | $92.54 | $92.87 | $92.39 | $92.84 | +$0.63 | +0.68% | 510,305 | $92.73 | $92.39 $92.87 |
| Sep 24, 2026 | $92.39 | $92.50 | $91.97 | $92.21 | $-0.19 | -0.21% | 640,308 | $92.27 | $91.97 $92.50 |
| Sep 23, 2026 | $92.49 | $92.84 | $92.20 | $92.40 | $-1.07 | -1.14% | 470,149 | $92.64 | $92.20 $92.84 |
| Sep 22, 2026 | $93.68 | $93.68 | $93.19 | $93.47 | +$0.05 | +0.05% | 604,545 | $93.46 | $93.19 $93.68 |
| Sep 21, 2026 | $93.57 | $93.70 | $93.27 | $93.42 | +$0.44 | +0.47% | 348,514 | $93.45 | $93.27 $93.70 |
| Sep 18, 2026 | $93.00 | $93.07 | $92.79 | $92.98 | $-1.20 | -1.27% | 627,907 | $93.19 | $92.79 $93.07 |
| Sep 17, 2026 | $94.18 | $94.36 | $94.04 | $94.18 | +$0.83 | +0.89% | 310,883 | $94.20 | $94.04 $94.36 |
| Sep 16, 2026 | $93.94 | $94.30 | $93.00 | $93.35 | $-0.70 | -0.74% | 427,448 | $93.69 | $93.00 $94.30 |
| Sep 15, 2026 | $93.90 | $94.12 | $93.77 | $94.05 | $-0.37 | -0.39% | 360,553 | $93.97 | $93.77 $94.12 |
| Sep 14, 2026 | $94.23 | $94.73 | $94.12 | $94.42 | +$0.44 | +0.47% | 359,190 | $94.49 | $94.12 $94.73 |
| Sep 11, 2026 | $94.03 | $94.46 | $93.87 | $93.98 | +$0.72 | +0.77% | 508,609 | $94.05 | $93.87 $94.46 |
| Sep 10, 2026 | $93.49 | $93.73 | $93.18 | $93.26 | $-0.29 | -0.31% | 668,553 | $93.41 | $93.18 $93.73 |
| Sep 9, 2026 | $94.08 | $94.08 | $93.48 | $93.55 | $-0.68 | -0.72% | 360,579 | $93.64 | $93.48 $94.08 |
| Sep 8, 2026 | $94.45 | $94.71 | $94.16 | $94.23 | $-0.55 | -0.58% | 463,474 | $94.32 | $94.16 $94.71 |
| Sep 4, 2026 | $94.50 | $94.97 | $94.50 | $94.78 | $-0.38 | -0.40% | 254,463 | $94.77 | $94.50 $94.97 |
| Sep 3, 2026 | $94.83 | $95.34 | $94.83 | $95.16 | +$0.88 | +0.93% | 415,372 | $95.15 | $94.83 $95.34 |
| Sep 2, 2026 | $93.80 | $94.37 | $93.80 | $94.28 | +$0.44 | +0.47% | 361,893 | $94.22 | $93.80 $94.37 |
| Sep 1, 2026 | $94.10 | $94.36 | $93.74 | $93.84 | $-0.28 | -0.30% | 531,459 | $93.94 | $93.74 $94.36 |
| Aug 31, 2026 | $94.21 | $94.32 | $94.01 | $94.12 | +$0.32 | +0.34% | 304,459 | $94.11 | $94.01 $94.32 |
| Aug 28, 2026 | $94.42 | $94.49 | $93.68 | $93.80 | $-0.21 | -0.22% | 676,701 | $93.88 | $93.68 $94.49 |
| Aug 27, 2026 | $93.83 | $94.08 | $93.75 | $94.01 | $-0.34 | -0.36% | 223,153 | $93.92 | $93.75 $94.08 |
| Aug 26, 2026 | $94.43 | $94.64 | $94.32 | $94.35 | $-0.59 | -0.62% | 213,831 | $94.40 | $94.32 $94.64 |
| Aug 25, 2026 | $94.52 | $94.94 | $94.52 | $94.94 | +$0.36 | +0.38% | 281,171 | $94.80 | $94.52 $94.94 |
| Aug 24, 2026 | $94.47 | $94.64 | $94.20 | $94.58 | $-0.05 | -0.05% | 283,502 | $94.53 | $94.20 $94.64 |
| Aug 21, 2026 | $94.38 | $94.71 | $94.38 | $94.63 | +$0.68 | +0.72% | 189,569 | $94.61 | $94.38 $94.71 |