Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,191.03 -50.23 (-0.61%) Bitcoin USD
55,419.33 -1,561.40 (-2.74%) CMC Crypto 200
1,155.34 -53.35 (-4.41%)
iShares MSCI EAFE Min Vol Factor ETF (EFAV)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 70.23 | 70.31 | 69.84 | 69.91 | 69.91 | 61,957 |
| 03 Jul 2024 | 69.74 | 70.01 | 69.74 | 69.90 | 69.90 | 569,100 |
| 02 Jul 2024 | 69.22 | 69.51 | 69.15 | 69.50 | 69.50 | 210,000 |
| 01 Jul 2024 | 69.47 | 69.81 | 69.19 | 69.31 | 69.31 | 264,300 |
| 28 Jun 2024 | 69.25 | 69.43 | 69.12 | 69.36 | 69.36 | 395,400 |
| 27 Jun 2024 | 69.17 | 69.32 | 69.05 | 69.19 | 69.19 | 209,400 |
| 26 Jun 2024 | 69.00 | 69.24 | 68.99 | 69.08 | 69.08 | 179,500 |
| 25 Jun 2024 | 69.51 | 69.64 | 69.41 | 69.62 | 69.62 | 360,400 |
| 24 Jun 2024 | 69.44 | 69.68 | 69.44 | 69.54 | 69.54 | 249,800 |
| 21 Jun 2024 | 68.84 | 68.95 | 68.66 | 68.81 | 68.81 | 338,600 |
| 20 Jun 2024 | 69.06 | 69.25 | 69.00 | 69.18 | 69.18 | 369,100 |
| 18 Jun 2024 | 69.10 | 69.34 | 69.10 | 69.32 | 69.32 | 249,700 |
| 17 Jun 2024 | 68.78 | 69.09 | 68.56 | 69.08 | 69.08 | 374,800 |
| 14 Jun 2024 | 68.92 | 69.00 | 68.66 | 68.98 | 68.98 | 337,800 |
| 13 Jun 2024 | 69.59 | 69.59 | 69.20 | 69.32 | 69.32 | 376,400 |
| 12 Jun 2024 | 70.46 | 70.46 | 69.99 | 70.04 | 70.04 | 297,700 |
| 11 Jun 2024 | 69.46 | 69.66 | 69.23 | 69.54 | 69.54 | 391,700 |
| 11 Jun 2024 | 1.425 Dividend | |||||
| 10 Jun 2024 | 71.33 | 71.69 | 71.31 | 71.64 | 70.21 | 281,700 |
| 07 Jun 2024 | 71.78 | 71.97 | 71.56 | 71.62 | 70.20 | 272,800 |
| 06 Jun 2024 | 72.01 | 72.39 | 72.00 | 72.36 | 70.92 | 364,200 |
| 05 Jun 2024 | 72.19 | 72.22 | 71.85 | 72.10 | 70.67 | 239,000 |
| 04 Jun 2024 | 71.89 | 72.11 | 71.79 | 71.99 | 70.56 | 339,900 |
| 03 Jun 2024 | 71.74 | 72.06 | 71.68 | 71.89 | 70.46 | 285,300 |
| 31 May 2024 | 71.34 | 71.73 | 71.23 | 71.65 | 70.22 | 772,300 |
| 30 May 2024 | 70.63 | 70.89 | 70.61 | 70.76 | 69.35 | 279,700 |
| 29 May 2024 | 70.48 | 70.58 | 70.21 | 70.27 | 68.87 | 374,900 |
| 28 May 2024 | 71.49 | 71.52 | 70.97 | 71.15 | 69.73 | 323,200 |
| 24 May 2024 | 71.15 | 71.37 | 71.15 | 71.29 | 69.87 | 189,000 |
| 23 May 2024 | 71.70 | 71.70 | 70.86 | 70.95 | 69.54 | 300,500 |
| 22 May 2024 | 71.47 | 71.66 | 71.33 | 71.44 | 70.02 | 662,200 |
| 21 May 2024 | 71.87 | 72.10 | 71.87 | 72.03 | 70.60 | 291,600 |
| 20 May 2024 | 72.07 | 72.21 | 71.98 | 72.00 | 70.57 | 168,700 |
| 17 May 2024 | 71.85 | 72.08 | 71.80 | 72.06 | 70.63 | 379,300 |
| 16 May 2024 | 71.99 | 72.08 | 71.88 | 71.90 | 70.47 | 299,500 |
| 15 May 2024 | 71.85 | 72.14 | 71.77 | 72.12 | 70.69 | 263,600 |
| 14 May 2024 | 71.55 | 71.71 | 71.51 | 71.71 | 70.28 | 236,700 |
| 13 May 2024 | 71.52 | 71.67 | 71.41 | 71.45 | 70.03 | 273,900 |
| 10 May 2024 | 71.44 | 71.56 | 71.39 | 71.49 | 70.07 | 422,100 |
| 09 May 2024 | 70.76 | 71.28 | 70.76 | 71.27 | 69.85 | 653,400 |
| 08 May 2024 | 70.51 | 70.71 | 70.51 | 70.66 | 69.25 | 270,600 |
| 07 May 2024 | 70.76 | 70.89 | 70.63 | 70.75 | 69.34 | 359,100 |
| 06 May 2024 | 70.59 | 70.72 | 70.55 | 70.68 | 69.27 | 264,800 |
| 03 May 2024 | 70.62 | 70.69 | 70.20 | 70.47 | 69.07 | 380,800 |
| 02 May 2024 | 69.68 | 70.10 | 69.52 | 70.02 | 68.63 | 493,100 |
| 01 May 2024 | 69.14 | 69.80 | 69.08 | 69.18 | 67.80 | 433,800 |
| 30 Apr 2024 | 69.59 | 69.83 | 69.27 | 69.32 | 67.94 | 392,600 |
| 29 Apr 2024 | 69.62 | 69.96 | 69.62 | 69.84 | 68.45 | 325,800 |
| 26 Apr 2024 | 69.29 | 69.52 | 69.26 | 69.43 | 68.05 | 623,200 |
| 25 Apr 2024 | 68.68 | 69.37 | 68.68 | 69.30 | 67.92 | 460,600 |
| 24 Apr 2024 | 69.65 | 69.69 | 69.31 | 69.51 | 68.13 | 330,000 |
| 23 Apr 2024 | 69.46 | 69.92 | 69.46 | 69.84 | 68.45 | 496,700 |
| 22 Apr 2024 | 68.84 | 69.44 | 68.82 | 69.31 | 67.93 | 651,600 |
| 19 Apr 2024 | 68.09 | 68.36 | 68.06 | 68.25 | 66.89 | 684,600 |
| 18 Apr 2024 | 67.90 | 68.14 | 67.74 | 67.82 | 66.47 | 367,600 |
| 17 Apr 2024 | 68.05 | 68.15 | 67.69 | 67.95 | 66.60 | 465,000 |
| 16 Apr 2024 | 67.95 | 68.11 | 67.68 | 67.85 | 66.50 | 469,500 |
| 15 Apr 2024 | 69.11 | 69.11 | 68.35 | 68.42 | 67.06 | 434,700 |
| 12 Apr 2024 | 68.95 | 69.17 | 68.58 | 68.63 | 67.26 | 740,400 |
| 11 Apr 2024 | 69.49 | 69.61 | 68.88 | 69.39 | 68.01 | 500,300 |
| 10 Apr 2024 | 69.25 | 69.41 | 68.99 | 69.19 | 67.81 | 735,300 |
| 09 Apr 2024 | 70.04 | 70.15 | 69.72 | 69.90 | 68.51 | 496,600 |
| 08 Apr 2024 | 69.92 | 70.09 | 69.86 | 69.95 | 68.56 | 390,000 |
| 05 Apr 2024 | 69.61 | 69.94 | 69.52 | 69.82 | 68.43 | 653,900 |
| 04 Apr 2024 | 70.47 | 70.51 | 69.69 | 69.76 | 68.37 | 397,300 |
| 03 Apr 2024 | 69.90 | 70.33 | 69.86 | 70.21 | 68.81 | 472,000 |
| 02 Apr 2024 | 70.00 | 70.10 | 69.94 | 70.07 | 68.68 | 345,800 |
| 01 Apr 2024 | 70.66 | 70.74 | 70.36 | 70.50 | 69.10 | 487,100 |
| 28 Mar 2024 | 70.78 | 70.91 | 70.76 | 70.88 | 69.47 | 936,600 |
| 27 Mar 2024 | 70.90 | 71.17 | 70.90 | 71.15 | 69.73 | 597,400 |
| 26 Mar 2024 | 70.86 | 70.93 | 70.75 | 70.76 | 69.35 | 6,494,600 |
| 25 Mar 2024 | 70.72 | 70.96 | 70.72 | 70.78 | 69.37 | 261,000 |
| 22 Mar 2024 | 71.00 | 71.09 | 70.89 | 70.95 | 69.54 | 374,900 |
| 21 Mar 2024 | 71.11 | 71.14 | 70.87 | 70.91 | 69.50 | 420,800 |
| 20 Mar 2024 | 70.68 | 71.21 | 70.53 | 71.13 | 69.72 | 693,000 |
| 19 Mar 2024 | 70.59 | 70.77 | 70.45 | 70.66 | 69.25 | 465,200 |
| 18 Mar 2024 | 70.66 | 70.68 | 70.52 | 70.57 | 69.17 | 433,100 |
| 15 Mar 2024 | 70.65 | 70.77 | 70.41 | 70.58 | 69.18 | 301,200 |
| 14 Mar 2024 | 70.95 | 71.01 | 70.39 | 70.60 | 69.20 | 264,900 |
| 13 Mar 2024 | 70.88 | 71.12 | 70.88 | 70.98 | 69.57 | 372,400 |
| 12 Mar 2024 | 70.74 | 70.99 | 70.55 | 70.98 | 69.57 | 388,000 |
| 11 Mar 2024 | 70.67 | 70.81 | 70.51 | 70.75 | 69.34 | 286,300 |
| 08 Mar 2024 | 71.20 | 71.32 | 70.98 | 71.10 | 69.69 | 641,700 |
| 07 Mar 2024 | 70.80 | 71.05 | 70.78 | 70.98 | 69.57 | 507,500 |
| 06 Mar 2024 | 70.17 | 70.44 | 70.16 | 70.27 | 68.87 | 317,800 |
| 05 Mar 2024 | 69.64 | 69.86 | 69.50 | 69.64 | 68.25 | 345,600 |
| 04 Mar 2024 | 69.42 | 69.61 | 69.39 | 69.53 | 68.15 | 484,900 |
| 01 Mar 2024 | 69.46 | 69.76 | 69.27 | 69.74 | 68.35 | 456,000 |
| 29 Feb 2024 | 69.73 | 69.82 | 69.25 | 69.41 | 68.03 | 943,900 |
| 28 Feb 2024 | 69.55 | 69.60 | 69.44 | 69.52 | 68.14 | 329,700 |
| 27 Feb 2024 | 69.68 | 69.88 | 69.68 | 69.88 | 68.49 | 330,200 |
| 26 Feb 2024 | 69.98 | 70.04 | 69.72 | 69.81 | 68.42 | 570,700 |
| 23 Feb 2024 | 69.72 | 69.99 | 69.72 | 69.92 | 68.53 | 303,300 |
| 22 Feb 2024 | 69.59 | 69.73 | 69.47 | 69.71 | 68.32 | 1,118,500 |
| 21 Feb 2024 | 69.34 | 69.59 | 69.23 | 69.54 | 68.16 | 965,900 |
| 20 Feb 2024 | 69.35 | 69.66 | 69.32 | 69.42 | 68.04 | 409,600 |
| 16 Feb 2024 | 68.49 | 68.87 | 68.47 | 68.69 | 67.32 | 890,800 |
| 15 Feb 2024 | 68.13 | 68.46 | 68.13 | 68.44 | 67.08 | 856,600 |
| 14 Feb 2024 | 67.74 | 68.01 | 67.74 | 67.97 | 66.62 | 3,522,600 |
| 13 Feb 2024 | 67.78 | 67.87 | 67.29 | 67.46 | 66.12 | 545,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.