EFAV Historical Prices
iShares MSCI EAFE Min Vol Factor ETF · daily open, high, low, close & volume
Trading days
250
Period high
96.42
Period low
83.85
Period change
+13.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 95.50 | 95.69 | 95.22 | 95.61 | +0.55% | 394,964 |
| Oct 28, 2026 | 94.81 | 95.18 | 94.70 | 95.09 | -0.72% | 308,922 |
| Oct 27, 2026 | 96.18 | 96.18 | 95.62 | 95.78 | -0.42% | 381,472 |
| Oct 26, 2026 | 96.20 | 96.42 | 96.13 | 96.18 | +0.22% | 413,955 |
| Oct 23, 2026 | 96.18 | 96.18 | 95.61 | 95.97 | -0.20% | 254,499 |
| Oct 22, 2026 | 95.73 | 96.18 | 95.64 | 96.16 | +0.89% | 486,992 |
| Oct 21, 2026 | 95.27 | 95.44 | 94.96 | 95.31 | +0.03% | 405,306 |
| Oct 20, 2026 | 94.74 | 95.29 | 94.74 | 95.28 | +1.33% | 551,456 |
| Oct 19, 2026 | 94.34 | 94.58 | 94.01 | 94.03 | -0.52% | 520,109 |
| Oct 16, 2026 | 94.41 | 94.92 | 94.21 | 94.52 | +0.60% | 706,559 |
| Oct 15, 2026 | 94.10 | 94.10 | 93.74 | 93.96 | +1.61% | 887,466 |
| Oct 14, 2026 | 92.47 | 92.57 | 92.01 | 92.47 | +0.03% | 576,452 |
| Oct 13, 2026 | 92.50 | 92.72 | 92.28 | 92.44 | +0.85% | 509,587 |
| Oct 12, 2026 | 91.46 | 91.83 | 91.46 | 91.66 | +0.02% | 292,060 |
| Oct 9, 2026 | 91.20 | 91.69 | 91.20 | 91.64 | +0.38% | 511,797 |
| Oct 8, 2026 | 90.88 | 91.31 | 90.61 | 91.29 | +0.65% | 596,577 |
| Oct 7, 2026 | 90.70 | 90.83 | 90.46 | 90.70 | -0.36% | 481,387 |
| Oct 6, 2026 | 90.79 | 91.29 | 90.79 | 91.03 | +0.03% | 473,760 |
| Oct 5, 2026 | 90.74 | 91.04 | 90.38 | 91.00 | +0.04% | 608,205 |
| Oct 2, 2026 | 91.09 | 91.14 | 90.61 | 90.96 | +0.51% | 757,895 |
| Oct 1, 2026 | 90.64 | 90.86 | 90.25 | 90.50 | -0.68% | 930,473 |
| Sep 30, 2026 | 91.85 | 91.85 | 91.08 | 91.12 | -0.43% | 1,107,248 |
| Sep 29, 2026 | 91.52 | 91.67 | 91.09 | 91.51 | -1.09% | 586,524 |
| Sep 28, 2026 | 92.26 | 92.76 | 92.23 | 92.52 | -0.34% | 433,835 |
| Sep 25, 2026 | 92.54 | 92.87 | 92.39 | 92.84 | +0.68% | 510,305 |
| Sep 24, 2026 | 92.39 | 92.50 | 91.97 | 92.21 | -0.21% | 640,308 |
| Sep 23, 2026 | 92.49 | 92.84 | 92.20 | 92.40 | -1.14% | 470,149 |
| Sep 22, 2026 | 93.68 | 93.68 | 93.19 | 93.47 | +0.05% | 604,545 |
| Sep 21, 2026 | 93.57 | 93.69 | 93.27 | 93.42 | +0.47% | 348,512 |
| Sep 18, 2026 | 93.00 | 93.07 | 92.79 | 92.98 | -1.27% | 627,523 |
| Sep 17, 2026 | 94.18 | 94.36 | 94.04 | 94.18 | +0.89% | 310,883 |
| Sep 16, 2026 | 93.94 | 94.30 | 93.00 | 93.35 | -0.74% | 427,448 |
| Sep 15, 2026 | 93.90 | 94.12 | 93.77 | 94.05 | -0.39% | 360,553 |
| Sep 14, 2026 | 94.23 | 94.73 | 94.12 | 94.42 | +0.47% | 359,185 |
| Sep 11, 2026 | 94.03 | 94.46 | 93.86 | 93.98 | +0.77% | 508,609 |
| Sep 10, 2026 | 93.49 | 93.72 | 93.17 | 93.26 | -0.31% | 668,242 |
| Sep 9, 2026 | 94.08 | 94.08 | 93.48 | 93.55 | -0.72% | 360,279 |
| Sep 8, 2026 | 94.45 | 94.71 | 94.16 | 94.23 | -0.58% | 463,471 |
| Sep 4, 2026 | 94.50 | 94.97 | 94.50 | 94.78 | -0.40% | 254,463 |
| Sep 3, 2026 | 94.83 | 95.34 | 94.83 | 95.16 | +0.93% | 415,246 |
| Sep 2, 2026 | 93.80 | 94.37 | 93.80 | 94.28 | +0.17% | 361,764 |
| Aug 31, 2026 | 94.21 | 94.32 | 94.00 | 94.12 | +0.34% | 304,319 |
| Aug 28, 2026 | 94.42 | 94.49 | 93.67 | 93.80 | -0.22% | 670,551 |
| Aug 27, 2026 | 93.83 | 94.08 | 93.75 | 94.01 | -0.36% | 223,153 |
| Aug 26, 2026 | 94.43 | 94.64 | 94.31 | 94.35 | -0.62% | 213,828 |
| Aug 25, 2026 | 94.52 | 94.94 | 94.52 | 94.94 | +0.38% | 280,871 |
| Aug 24, 2026 | 94.47 | 94.64 | 94.20 | 94.58 | -0.05% | 283,367 |
| Aug 21, 2026 | 94.38 | 94.70 | 94.38 | 94.63 | +0.72% | 189,569 |
| Aug 20, 2026 | 93.99 | 94.33 | 93.92 | 93.95 | -0.12% | 260,836 |
| Aug 19, 2026 | 93.31 | 94.32 | 93.31 | 94.06 | +1.07% | 482,017 |
| Aug 18, 2026 | 93.01 | 93.44 | 93.01 | 93.06 | -0.13% | 566,533 |
| Aug 17, 2026 | 93.37 | 93.44 | 93.01 | 93.18 | -0.51% | 443,172 |
| Aug 14, 2026 | 93.62 | 93.88 | 93.61 | 93.66 | +0.31% | 190,274 |
| Aug 13, 2026 | 93.20 | 93.64 | 93.20 | 93.37 | +0.04% | 455,398 |
| Aug 12, 2026 | 93.56 | 93.56 | 93.17 | 93.33 | -0.17% | 637,523 |
| Aug 11, 2026 | 93.57 | 93.77 | 93.30 | 93.49 | -0.16% | 1,550,862 |
| Aug 10, 2026 | 93.36 | 93.83 | 93.36 | 93.64 | -0.65% | 341,576 |
| Aug 7, 2026 | 94.03 | 94.28 | 94.01 | 94.25 | +1.07% | 677,836 |
| Aug 6, 2026 | 93.26 | 93.51 | 93.06 | 93.25 | +0.71% | 237,826 |
| Aug 5, 2026 | 92.83 | 93.02 | 92.52 | 92.59 | -0.10% | 1,347,222 |
| Aug 4, 2026 | 92.47 | 92.95 | 92.37 | 92.68 | -0.04% | 325,175 |
| Aug 3, 2026 | 92.94 | 92.94 | 92.61 | 92.72 | -0.24% | 319,423 |
| Jul 31, 2026 | 92.53 | 93.03 | 92.20 | 92.94 | -1.09% | 668,961 |
| Jul 30, 2026 | 93.16 | 94.03 | 93.07 | 93.96 | +0.91% | 594,245 |
| Jul 29, 2026 | 92.88 | 93.88 | 92.85 | 93.11 | +0.64% | 771,497 |
| Jul 28, 2026 | 91.91 | 92.77 | 91.91 | 92.52 | +1.07% | 1,088,237 |
| Jul 27, 2026 | 91.39 | 91.74 | 91.38 | 91.54 | +0.64% | 476,749 |
| Jul 24, 2026 | 90.53 | 91.24 | 90.53 | 90.96 | +1.15% | 508,064 |
| Jul 23, 2026 | 89.87 | 90.22 | 89.80 | 89.93 | -1.02% | 347,433 |
| Jul 22, 2026 | 91.13 | 91.29 | 90.78 | 90.86 | +0.21% | 282,753 |
| Jul 21, 2026 | 90.64 | 90.81 | 90.28 | 90.67 | +0.05% | 251,355 |
| Jul 20, 2026 | 90.84 | 90.92 | 90.55 | 90.63 | -0.47% | 896,330 |
| Jul 17, 2026 | 90.86 | 91.23 | 90.78 | 91.05 | +0.88% | 1,086,521 |
| Jul 16, 2026 | 90.04 | 90.45 | 89.78 | 90.26 | +0.10% | 909,187 |
| Jul 15, 2026 | 89.70 | 90.31 | 89.70 | 90.17 | +0.16% | 352,249 |
| Jul 14, 2026 | 90.20 | 90.59 | 90.00 | 90.03 | +0.35% | 200,864 |
| Jul 13, 2026 | 89.67 | 90.07 | 89.59 | 89.72 | +0.12% | 446,066 |
| Jul 10, 2026 | 89.50 | 89.72 | 89.21 | 89.61 | +0.26% | 447,659 |
| Jul 9, 2026 | 89.50 | 89.52 | 89.32 | 89.38 | -0.28% | 451,162 |
| Jul 8, 2026 | 89.55 | 89.68 | 89.07 | 89.63 | -0.12% | 483,414 |
| Jul 7, 2026 | 89.90 | 90.27 | 89.60 | 89.74 | +0.52% | 418,226 |
| Jul 6, 2026 | 89.38 | 89.38 | 88.89 | 89.28 | +0.29% | 249,495 |
| Jul 2, 2026 | 88.58 | 89.32 | 88.58 | 89.02 | +2.06% | 461,021 |
| Jul 1, 2026 | 86.79 | 87.38 | 86.79 | 87.22 | -0.56% | 510,073 |
| Jun 30, 2026 | 87.47 | 87.71 | 87.40 | 87.71 | -0.45% | 590,220 |
| Jun 29, 2026 | 87.99 | 88.12 | 87.69 | 88.11 | +0.40% | 431,940 |
| Jun 26, 2026 | 87.40 | 87.86 | 87.30 | 87.76 | +0.78% | 511,591 |
| Jun 25, 2026 | 87.01 | 87.47 | 87.01 | 87.08 | +0.09% | 438,870 |
| Jun 24, 2026 | 87.00 | 87.19 | 86.64 | 87.00 | +0.10% | 294,308 |
| Jun 23, 2026 | 86.66 | 87.16 | 86.66 | 86.91 | -0.18% | 248,756 |
| Jun 22, 2026 | 86.84 | 87.27 | 86.79 | 87.07 | -0.35% | 456,085 |
| Jun 18, 2026 | 87.90 | 87.90 | 87.22 | 87.38 | -0.26% | 452,401 |
| Jun 17, 2026 | 88.56 | 88.56 | 87.39 | 87.61 | -1.10% | 770,537 |
| Jun 16, 2026 | 88.68 | 88.84 | 88.41 | 88.58 | +0.36% | 352,788 |
| Jun 15, 2026 | 88.99 | 88.99 | 88.22 | 88.26 | -2.86% | 595,514 |
| Jun 12, 2026 | 90.81 | 91.10 | 90.55 | 90.86 | -0.14% | 469,830 |
| Jun 11, 2026 | 90.48 | 91.27 | 89.91 | 90.99 | +1.70% | 693,099 |
| Jun 10, 2026 | 89.66 | 90.10 | 89.47 | 89.47 | -0.26% | 400,670 |
| Jun 9, 2026 | 90.01 | 90.04 | 88.87 | 89.70 | +0.22% | 656,809 |
| Jun 8, 2026 | 89.90 | 89.97 | 89.36 | 89.50 | +0.61% | 405,096 |
| Jun 5, 2026 | 89.80 | 89.98 | 88.77 | 88.96 | -1.22% | 729,865 |
| Jun 4, 2026 | 90.03 | 90.29 | 89.92 | 90.06 | +0.57% | 387,299 |
| Jun 3, 2026 | 89.83 | 90.34 | 89.52 | 89.55 | -0.68% | 391,224 |
| Jun 2, 2026 | 90.19 | 90.23 | 89.83 | 90.16 | +0.10% | 297,617 |
| Jun 1, 2026 | 90.34 | 90.40 | 89.88 | 90.07 | -0.96% | 870,963 |
| May 29, 2026 | 91.01 | 91.36 | 90.89 | 90.94 | +0.08% | 374,986 |
| May 28, 2026 | 90.72 | 91.09 | 90.68 | 90.87 | -0.18% | 309,267 |
| May 27, 2026 | 90.97 | 91.30 | 90.97 | 91.03 | -0.10% | 477,493 |
| May 26, 2026 | 91.60 | 91.76 | 90.99 | 91.12 | -0.36% | 391,867 |
| May 22, 2026 | 91.73 | 91.73 | 91.36 | 91.45 | -0.69% | 279,578 |
| May 21, 2026 | 91.48 | 92.28 | 91.26 | 92.09 | -0.16% | 807,026 |
| May 20, 2026 | 91.60 | 92.47 | 91.45 | 92.24 | +0.65% | 679,755 |
| May 19, 2026 | 91.62 | 91.91 | 91.47 | 91.64 | -0.01% | 373,159 |
| May 18, 2026 | 90.78 | 91.65 | 90.78 | 91.65 | +1.55% | 419,339 |
| May 15, 2026 | 90.37 | 90.56 | 90.19 | 90.25 | -0.76% | 247,945 |
| May 14, 2026 | 90.95 | 91.22 | 90.89 | 90.94 | -0.12% | 231,614 |
| May 13, 2026 | 90.83 | 91.12 | 90.68 | 91.05 | +0.02% | 303,402 |
| May 12, 2026 | 90.75 | 91.06 | 90.56 | 91.03 | -0.27% | 1,387,702 |
| May 11, 2026 | 91.33 | 91.59 | 91.20 | 91.28 | +0.07% | 323,298 |
| May 8, 2026 | 91.19 | 91.35 | 90.96 | 91.22 | +0.40% | 327,390 |
| May 7, 2026 | 91.71 | 91.77 | 90.81 | 90.86 | -1.46% | 517,809 |
| May 6, 2026 | 92.00 | 92.43 | 92.00 | 92.21 | +1.13% | 403,087 |
| May 5, 2026 | 91.11 | 91.30 | 90.73 | 91.18 | +0.70% | 383,037 |
| May 4, 2026 | 90.64 | 91.09 | 90.30 | 90.55 | -1.05% | 626,107 |
| May 1, 2026 | 91.68 | 92.08 | 91.45 | 91.51 | -0.25% | 545,277 |
| Apr 30, 2026 | 90.94 | 91.91 | 90.94 | 91.74 | +1.87% | 414,417 |
| Apr 29, 2026 | 90.27 | 90.39 | 89.80 | 90.06 | -0.97% | 1,435,319 |
| Apr 28, 2026 | 90.58 | 91.08 | 90.58 | 90.94 | +0.29% | 263,984 |
| Apr 27, 2026 | 90.87 | 91.30 | 90.64 | 90.68 | -0.72% | 393,753 |
| Apr 24, 2026 | 91.39 | 91.48 | 91.06 | 91.34 | -0.03% | 328,818 |
| Apr 23, 2026 | 91.47 | 91.92 | 90.71 | 91.37 | -0.32% | 502,889 |
| Apr 22, 2026 | 91.86 | 92.14 | 91.56 | 91.66 | +0.14% | 554,112 |
| Apr 21, 2026 | 92.51 | 92.64 | 91.53 | 91.53 | -1.93% | 1,096,863 |
| Apr 20, 2026 | 92.95 | 93.36 | 92.87 | 93.33 | +0.01% | 236,459 |
| Apr 17, 2026 | 93.40 | 93.62 | 93.18 | 93.32 | +0.35% | 450,033 |
| Apr 16, 2026 | 93.12 | 93.28 | 92.77 | 92.99 | -0.30% | 316,422 |
| Apr 15, 2026 | 93.56 | 93.64 | 93.14 | 93.27 | -0.19% | 357,472 |
| Apr 14, 2026 | 93.20 | 93.60 | 93.16 | 93.45 | +0.03% | 205,824 |
| Apr 13, 2026 | 92.38 | 93.51 | 92.38 | 93.42 | +0.26% | 530,977 |
| Apr 10, 2026 | 93.18 | 93.43 | 92.91 | 93.18 | -0.28% | 206,213 |
| Apr 9, 2026 | 92.84 | 93.79 | 92.84 | 93.44 | -0.29% | 311,899 |
| Apr 8, 2026 | 93.39 | 93.95 | 93.19 | 93.71 | +1.44% | 646,703 |
| Apr 7, 2026 | 92.11 | 92.53 | 91.46 | 92.38 | -0.12% | 689,043 |
| Apr 6, 2026 | 91.76 | 92.58 | 91.75 | 92.49 | +0.49% | 361,753 |
| Apr 2, 2026 | 91.64 | 92.22 | 90.74 | 92.04 | +0.14% | 393,177 |
| Apr 1, 2026 | 91.80 | 92.33 | 91.65 | 91.91 | +0.59% | 521,522 |
| Mar 31, 2026 | 90.42 | 91.53 | 90.14 | 91.37 | +1.98% | 873,546 |
| Mar 30, 2026 | 89.57 | 90.14 | 89.36 | 89.60 | +0.91% | 509,353 |
| Mar 27, 2026 | 89.02 | 89.45 | 88.57 | 88.79 | -0.28% | 483,640 |
| Mar 26, 2026 | 89.32 | 90.06 | 89.04 | 89.04 | -1.17% | 459,778 |
| Mar 25, 2026 | 90.00 | 90.43 | 89.80 | 90.09 | +0.91% | 529,158 |
| Mar 24, 2026 | 88.88 | 89.69 | 88.86 | 89.28 | -0.36% | 592,494 |
| Mar 23, 2026 | 89.25 | 90.36 | 88.96 | 89.60 | +0.97% | 1,600,612 |
| Mar 20, 2026 | 90.43 | 90.43 | 88.44 | 88.74 | -2.15% | 990,180 |
| Mar 19, 2026 | 89.83 | 91.14 | 89.51 | 90.69 | +0.33% | 571,168 |
| Mar 18, 2026 | 91.25 | 91.29 | 90.34 | 90.39 | -1.53% | 680,237 |
| Mar 17, 2026 | 91.77 | 92.12 | 91.74 | 91.79 | +0.76% | 280,695 |
| Mar 16, 2026 | 90.65 | 91.28 | 90.65 | 91.10 | +1.40% | 347,605 |
| Mar 13, 2026 | 90.35 | 90.79 | 89.73 | 89.84 | -0.28% | 274,937 |
| Mar 12, 2026 | 90.02 | 90.37 | 89.87 | 90.09 | -0.65% | 390,398 |
| Mar 11, 2026 | 90.54 | 90.90 | 90.25 | 90.68 | -0.37% | 427,388 |
| Mar 10, 2026 | 91.53 | 92.01 | 90.91 | 91.02 | -0.30% | 483,335 |
| Mar 9, 2026 | 89.97 | 91.52 | 89.67 | 91.29 | +0.52% | 938,315 |
| Mar 6, 2026 | 89.90 | 90.86 | 89.66 | 90.82 | +0.13% | 1,227,872 |
| Mar 5, 2026 | 90.98 | 91.22 | 90.06 | 90.70 | -1.62% | 1,819,494 |
| Mar 4, 2026 | 92.17 | 92.38 | 91.51 | 92.19 | +0.71% | 2,164,623 |
| Mar 3, 2026 | 90.76 | 91.74 | 90.06 | 91.54 | -1.99% | 492,264 |
| Mar 2, 2026 | 93.53 | 93.76 | 93.18 | 93.40 | -1.55% | 659,967 |
| Feb 27, 2026 | 94.59 | 95.13 | 94.59 | 94.87 | +0.56% | 505,950 |
| Feb 26, 2026 | 94.13 | 94.39 | 93.97 | 94.34 | +0.03% | 486,149 |
| Feb 25, 2026 | 93.86 | 94.42 | 93.86 | 94.31 | +0.28% | 269,267 |
| Feb 24, 2026 | 93.86 | 94.27 | 93.86 | 94.05 | +0.05% | 400,789 |
| Feb 23, 2026 | 93.79 | 94.24 | 93.79 | 94.00 | +0.15% | 267,576 |
| Feb 20, 2026 | 93.25 | 93.86 | 93.15 | 93.86 | +0.32% | 391,418 |
| Feb 19, 2026 | 93.16 | 93.56 | 93.13 | 93.56 | +0.29% | 297,951 |
| Feb 18, 2026 | 93.64 | 93.84 | 93.23 | 93.29 | -0.36% | 396,457 |
| Feb 17, 2026 | 93.49 | 93.75 | 93.00 | 93.63 | -0.20% | 382,234 |
| Feb 13, 2026 | 93.47 | 93.99 | 93.43 | 93.82 | +0.17% | 735,003 |
| Feb 12, 2026 | 93.67 | 93.90 | 93.42 | 93.66 | +0.06% | 918,661 |
| Feb 11, 2026 | 93.23 | 93.77 | 93.11 | 93.61 | +0.83% | 469,085 |
| Feb 10, 2026 | 92.84 | 93.03 | 92.80 | 92.83 | +0.52% | 1,683,276 |
| Feb 9, 2026 | 92.00 | 92.49 | 91.78 | 92.35 | +0.85% | 914,697 |
| Feb 6, 2026 | 91.10 | 91.59 | 91.01 | 91.57 | +1.15% | 969,688 |
| Feb 5, 2026 | 90.60 | 90.99 | 90.53 | 90.53 | -0.31% | 974,981 |
| Feb 4, 2026 | 90.88 | 91.25 | 90.72 | 90.81 | +0.94% | 605,121 |
| Feb 3, 2026 | 89.29 | 89.98 | 89.29 | 89.96 | +0.51% | 567,431 |
| Feb 2, 2026 | 89.36 | 89.65 | 89.22 | 89.50 | +0.38% | 576,710 |
| Jan 30, 2026 | 89.41 | 89.63 | 88.94 | 89.16 | -0.51% | 811,595 |
| Jan 29, 2026 | 89.62 | 89.79 | 88.95 | 89.62 | +0.83% | 402,534 |
| Jan 28, 2026 | 89.00 | 89.08 | 88.56 | 88.88 | -0.95% | 408,676 |
| Jan 27, 2026 | 89.27 | 89.90 | 89.27 | 89.73 | +1.38% | 438,171 |
| Jan 26, 2026 | 88.76 | 88.87 | 88.51 | 88.51 | +0.53% | 431,836 |
| Jan 23, 2026 | 87.22 | 88.14 | 87.20 | 88.04 | +0.82% | 598,079 |
| Jan 22, 2026 | 87.27 | 87.52 | 87.23 | 87.32 | +0.21% | 421,463 |
| Jan 21, 2026 | 86.93 | 87.25 | 86.67 | 87.14 | +0.06% | 504,309 |
| Jan 20, 2026 | 87.13 | 87.44 | 87.00 | 87.09 | -0.32% | 523,399 |
| Jan 16, 2026 | 87.33 | 87.39 | 87.16 | 87.37 | +0.18% | 327,148 |
| Jan 15, 2026 | 87.47 | 87.47 | 87.18 | 87.21 | -0.48% | 510,837 |
| Jan 14, 2026 | 87.12 | 87.67 | 87.12 | 87.63 | +0.82% | 494,800 |
| Jan 13, 2026 | 87.05 | 87.05 | 86.72 | 86.92 | -0.81% | 504,174 |
| Jan 12, 2026 | 87.48 | 87.67 | 87.42 | 87.63 | +0.31% | 319,326 |
| Jan 9, 2026 | 87.03 | 87.39 | 87.03 | 87.36 | +0.31% | 302,263 |
| Jan 8, 2026 | 86.63 | 87.09 | 86.63 | 87.09 | +0.48% | 478,373 |
| Jan 7, 2026 | 86.68 | 86.86 | 86.58 | 86.67 | -0.25% | 256,737 |
| Jan 6, 2026 | 87.02 | 87.25 | 86.86 | 86.89 | -0.06% | 412,153 |
| Jan 5, 2026 | 86.40 | 86.97 | 86.15 | 86.94 | +0.32% | 319,185 |
| Jan 2, 2026 | 86.73 | 86.73 | 86.39 | 86.66 | +0.48% | 337,150 |
| Dec 31, 2025 | 86.42 | 86.42 | 86.15 | 86.25 | -0.43% | 755,035 |
| Dec 30, 2025 | 86.87 | 86.87 | 86.52 | 86.62 | -0.03% | 250,659 |
| Dec 29, 2025 | 86.36 | 86.66 | 86.36 | 86.65 | -0.01% | 264,751 |
| Dec 26, 2025 | 86.59 | 86.68 | 86.47 | 86.66 | +0.14% | 86,476 |
| Dec 24, 2025 | 86.47 | 86.67 | 86.47 | 86.54 | -0.08% | 142,173 |
| Dec 23, 2025 | 86.46 | 86.64 | 86.46 | 86.61 | +0.76% | 232,775 |
| Dec 22, 2025 | 85.60 | 85.99 | 85.60 | 85.96 | +0.06% | 386,674 |
| Dec 19, 2025 | 85.91 | 86.16 | 85.75 | 85.91 | +0.30% | 280,996 |
| Dec 18, 2025 | 85.88 | 85.96 | 85.52 | 85.65 | +0.30% | 399,277 |
| Dec 17, 2025 | 85.30 | 85.65 | 85.30 | 85.39 | -0.14% | 281,109 |
| Dec 16, 2025 | 85.70 | 85.98 | 85.30 | 85.51 | -1.72% | 366,427 |
| Dec 15, 2025 | 87.02 | 87.28 | 86.82 | 87.01 | +0.69% | 278,847 |
| Dec 12, 2025 | 86.36 | 86.62 | 86.24 | 86.42 | -0.04% | 488,498 |
| Dec 11, 2025 | 86.18 | 86.69 | 86.18 | 86.45 | +0.36% | 406,420 |
| Dec 10, 2025 | 85.52 | 86.26 | 85.52 | 86.14 | +0.81% | 465,856 |
| Dec 9, 2025 | 85.71 | 85.81 | 85.36 | 85.45 | -0.04% | 254,984 |
| Dec 8, 2025 | 85.72 | 85.89 | 85.41 | 85.48 | -0.48% | 284,953 |
| Dec 5, 2025 | 86.18 | 86.18 | 85.75 | 85.89 | -0.43% | 540,701 |
| Dec 4, 2025 | 86.51 | 86.62 | 86.19 | 86.26 | -0.05% | 321,523 |
| Dec 3, 2025 | 86.08 | 86.33 | 86.02 | 86.30 | +0.28% | 276,029 |
| Dec 2, 2025 | 86.04 | 86.12 | 85.81 | 86.06 | +0.20% | 326,708 |
| Dec 1, 2025 | 86.17 | 86.27 | 85.84 | 85.89 | -0.39% | 347,859 |
| Nov 28, 2025 | 85.86 | 86.26 | 85.86 | 86.23 | +0.06% | 456,019 |
| Nov 26, 2025 | 85.78 | 86.30 | 85.78 | 86.18 | +0.49% | 332,615 |
| Nov 25, 2025 | 85.11 | 85.88 | 85.11 | 85.76 | +0.88% | 436,685 |
| Nov 24, 2025 | 85.28 | 85.28 | 84.83 | 85.01 | -0.33% | 550,347 |
| Nov 21, 2025 | 84.84 | 85.40 | 84.55 | 85.29 | +1.72% | 550,887 |
| Nov 20, 2025 | 84.65 | 84.78 | 83.85 | 83.85 | -0.76% | 935,497 |
| Nov 19, 2025 | 84.85 | 84.97 | 84.29 | 84.49 | -0.67% | 428,531 |
| Nov 18, 2025 | 85.00 | 85.18 | 84.77 | 85.06 | -0.53% | 598,090 |
| Nov 17, 2025 | 85.96 | 86.02 | 85.39 | 85.51 | -0.87% | 425,200 |
| Nov 14, 2025 | 86.28 | 86.39 | 86.15 | 86.26 | -0.03% | 352,334 |
| Nov 13, 2025 | 86.41 | 86.80 | 86.28 | 86.29 | -0.36% | 613,948 |
| Nov 12, 2025 | 86.38 | 86.77 | 86.38 | 86.60 | +0.05% | 550,213 |
| Nov 11, 2025 | 86.22 | 86.65 | 86.22 | 86.56 | +0.98% | 239,101 |
| Nov 10, 2025 | 85.63 | 85.72 | 85.28 | 85.72 | +0.33% | 398,150 |
| Nov 7, 2025 | 84.58 | 85.44 | 84.58 | 85.44 | +0.83% | 527,506 |
| Nov 6, 2025 | 84.53 | 84.85 | 84.49 | 84.74 | +0.22% | 331,901 |
| Nov 5, 2025 | 84.27 | 84.61 | 84.25 | 84.55 | +0.51% | 263,529 |
| Nov 4, 2025 | 83.88 | 84.32 | 83.88 | 84.12 | -0.23% | 295,245 |
| Nov 3, 2025 | 84.27 | 84.37 | 84.12 | 84.31 | -0.08% | 358,656 |
| Oct 31, 2025 | 84.43 | 84.43 | 84.16 | 84.38 | -0.20% | 929,415 |
| Oct 30, 2025 | 84.21 | 84.73 | 84.21 | 84.55 | -0.06% | 500,868 |
Daily open, high, low, close and volume for iShares MSCI EAFE Min Vol Factor ETF (EFAV). Showing 250 trading days. Unadjusted prices.