iShares MSCI EAFE Min Vol Factor ETF

EFAV
🏛️ usa →
85.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.49 70.49 70.49 70.49 6.0K
09:31 70.62 70.62 70.62 70.62 1.0K
09:38 70.58 70.58 70.58 70.58 33.7K
09:39 70.52 70.52 70.50 70.50 1.7K
09:40 70.52 70.52 70.50 70.50 1.7K
09:41 70.49 70.52 70.49 70.52 1.0K
09:45 70.50 70.50 70.50 70.50 0.1K
09:46 70.53 70.55 70.53 70.55 1.1K
09:47 70.55 70.57 70.55 70.57 0.9K
09:48 70.57 70.60 70.57 70.60 1.1K
09:49 70.58 70.58 70.56 70.56 1.2K
09:50 70.54 70.54 70.54 70.54 0.9K
09:51 70.60 70.61 70.57 70.59 2.2K
09:52 70.55 70.57 70.55 70.57 0.7K
09:53 70.57 70.57 70.56 70.56 3.5K
09:54 70.56 70.59 70.56 70.59 14.0K
09:55 70.55 70.59 70.55 70.59 0.4K
09:56 70.58 70.58 70.58 70.58 2.1K
10:00 70.53 70.60 70.53 70.60 1.5K
10:01 70.58 70.59 70.58 70.59 3.2K
10:03 70.55 70.55 70.55 70.55 0.2K
10:05 70.59 70.59 70.56 70.56 1.1K
10:08 70.57 70.57 70.57 70.57 0.3K
10:14 70.55 70.55 70.55 70.55 0.2K
10:15 70.56 70.56 70.55 70.55 0.5K
10:21 70.52 70.52 70.52 70.52 5.1K
10:23 70.53 70.53 70.53 70.53 0.4K
10:24 70.50 70.50 70.50 70.50 0.8K
10:31 70.50 70.51 70.50 70.51 0.8K
10:32 70.52 70.52 70.52 70.52 0.4K
10:33 70.51 70.51 70.51 70.51 0.5K
10:37 70.49 70.49 70.49 70.49 0.4K
10:38 70.51 70.51 70.51 70.51 0.9K
10:45 70.46 70.46 70.46 70.46 0.6K
10:46 70.46 70.47 70.46 70.47 1.3K
10:49 70.38 70.39 70.38 70.39 0.3K
10:50 70.40 70.40 70.40 70.40 0.2K
10:52 70.42 70.43 70.42 70.43 1.0K
10:58 70.47 70.47 70.47 70.47 2.1K
11:08 70.50 70.50 70.50 70.50 0.3K
11:09 70.53 70.53 70.53 70.53 1.9K
11:10 70.54 70.55 70.54 70.55 0.4K
11:11 70.54 70.54 70.54 70.54 0.9K
11:15 70.53 70.53 70.53 70.53 0.3K
11:17 70.56 70.57 70.56 70.56 17.3K
11:19 70.58 70.58 70.58 70.58 0.8K
11:22 70.55 70.56 70.55 70.56 0.9K
11:24 70.49 70.52 70.49 70.52 0.7K
11:25 70.50 70.50 70.49 70.49 0.8K
11:26 70.49 70.49 70.49 70.49 0.6K
11:27 70.49 70.51 70.47 70.50 2.4K
11:28 70.50 70.50 70.49 70.49 1.3K
11:29 70.50 70.50 70.50 70.50 6.6K
11:31 70.56 70.58 70.56 70.58 2.1K
11:38 70.55 70.55 70.55 70.55 3.4K
11:39 70.55 70.55 70.55 70.55 0.3K
11:40 70.56 70.58 70.56 70.58 1.3K
11:46 70.56 70.56 70.56 70.56 1.1K
11:50 70.52 70.52 70.52 70.52 0.6K
11:54 70.51 70.54 70.51 70.54 1.2K
11:57 70.57 70.57 70.56 70.56 0.7K
11:59 70.54 70.56 70.54 70.56 0.9K
12:00 70.59 70.59 70.59 70.58 0.7K
12:04 70.63 70.63 70.63 70.63 0.3K
12:06 70.61 70.61 70.61 70.61 0.6K
12:09 70.62 70.62 70.62 70.62 0.1K
12:10 70.63 70.63 70.63 70.63 0.4K
12:11 70.64 70.64 70.64 70.64 1.4K
12:12 70.65 70.65 70.64 70.64 0.7K
12:13 70.64 70.64 70.64 70.64 0.3K
12:14 70.65 70.65 70.64 70.64 66.2K
12:15 70.63 70.63 70.63 70.63 0.2K
12:16 70.64 70.64 70.64 70.64 2.2K
12:18 70.65 70.65 70.65 70.65 1.3K
12:19 70.65 70.65 70.65 70.65 0.3K
12:21 70.67 70.67 70.67 70.67 3.5K
12:23 70.69 70.69 70.69 70.69 0.4K
12:24 70.69 70.69 70.69 70.69 0.5K
12:31 70.69 70.69 70.69 70.69 0.3K
12:33 70.69 70.69 70.67 70.67 0.3K
12:34 70.72 70.72 70.72 70.72 0.3K
12:36 70.67 70.67 70.66 70.66 0.5K
12:41 70.66 70.66 70.66 70.66 0.1K
12:42 70.66 70.66 70.66 70.66 0.3K
12:48 70.72 70.74 70.72 70.72 3.1K
12:51 70.71 70.71 70.71 70.71 0.3K
12:54 70.71 70.71 70.70 70.70 1.6K
12:58 70.70 70.70 70.70 70.69 0.4K
13:01 70.70 70.70 70.70 70.69 0.1K
13:02 70.70 70.70 70.70 70.70 0.9K
13:05 70.72 70.72 70.72 70.72 0.6K
13:13 70.78 70.78 70.78 70.78 0.7K
13:16 70.78 70.78 70.76 70.76 1.6K
13:24 70.73 70.73 70.73 70.73 1.4K
13:25 70.73 70.73 70.73 70.73 0.3K
13:28 70.72 70.72 70.72 70.72 0.4K
13:31 70.69 70.69 70.69 70.69 0.9K
13:33 70.72 70.73 70.72 70.73 1.1K
13:34 70.76 70.76 70.75 70.75 1.0K
13:36 70.76 70.76 70.75 70.75 0.5K
13:37 70.72 70.72 70.72 70.72 0.4K
13:39 70.75 70.75 70.75 70.75 0.6K
13:47 70.78 70.78 70.78 70.78 0.6K
13:50 70.78 70.78 70.78 70.78 0.3K
13:52 70.79 70.79 70.79 70.79 0.4K
13:53 70.80 70.80 70.80 70.80 0.1K
13:54 70.79 70.79 70.79 70.79 1.4K
13:55 70.82 70.82 70.82 70.82 0.4K
13:57 70.81 70.81 70.81 70.81 0.4K
13:58 70.81 70.81 70.80 70.80 0.4K
13:59 70.77 70.78 70.77 70.78 0.9K
14:04 70.78 70.78 70.78 70.78 1.0K
14:07 70.74 70.74 70.74 70.74 0.2K
14:08 70.73 70.74 70.73 70.74 0.5K
14:10 70.76 70.76 70.76 70.76 0.9K
14:11 70.76 70.76 70.76 70.76 0.7K
14:13 70.73 70.73 70.73 70.73 0.6K
14:14 70.75 70.75 70.75 70.75 0.4K
14:15 70.75 70.75 70.75 70.75 0.8K
14:16 70.77 70.77 70.77 70.77 1.8K
14:20 70.73 70.73 70.73 70.73 0.2K
14:21 70.70 70.71 70.70 70.71 2.2K
14:23 70.71 70.71 70.71 70.71 1.0K
14:24 70.71 70.71 70.71 70.71 0.4K
14:25 70.72 70.72 70.72 70.72 0.8K
14:26 70.76 70.76 70.74 70.75 2.0K
14:27 70.76 70.77 70.76 70.77 0.7K
14:28 70.77 70.77 70.75 70.77 1.4K
14:30 70.75 70.75 70.75 70.75 0.7K
14:31 70.76 70.77 70.76 70.77 0.2K
14:33 70.76 70.76 70.76 70.76 0.6K
14:34 70.74 70.74 70.74 70.74 0.5K
14:35 70.76 70.76 70.76 70.76 6.7K
14:36 70.75 70.76 70.75 70.76 0.5K
14:37 70.74 70.77 70.74 70.77 0.4K
14:38 70.77 70.77 70.74 70.74 0.7K
14:41 70.75 70.75 70.75 70.75 0.7K
14:42 70.76 70.77 70.75 70.77 1.6K
14:44 70.74 70.74 70.74 70.74 0.2K
14:45 70.73 70.76 70.73 70.76 0.8K
14:48 70.76 70.76 70.76 70.76 0.1K
14:49 70.76 70.76 70.76 70.76 0.5K
14:51 70.75 70.75 70.75 70.75 0.5K
14:54 70.76 70.76 70.76 70.76 0.4K
14:55 70.77 70.77 70.77 70.77 0.6K
14:56 70.76 70.76 70.76 70.76 0.2K
14:58 70.76 70.76 70.76 70.76 0.3K
14:59 70.75 70.75 70.75 70.75 0.7K
15:00 70.74 70.75 70.74 70.75 0.4K
15:01 70.75 70.76 70.75 70.75 8.0K
15:02 70.75 70.75 70.75 70.75 0.4K
15:03 70.76 70.76 70.76 70.76 0.9K
15:04 70.75 70.75 70.73 70.73 3.1K
15:05 70.71 70.73 70.71 70.73 122.7K
15:06 70.72 70.72 70.72 70.72 0.1K
15:07 70.74 70.74 70.73 70.73 1.2K
15:08 70.75 70.75 70.75 70.75 0.1K
15:09 70.75 70.75 70.75 70.75 0.4K
15:12 70.74 70.74 70.74 70.74 0.7K
15:13 70.78 70.78 70.78 70.78 1.0K
15:15 70.77 70.77 70.77 70.77 0.4K
15:16 70.77 70.77 70.76 70.76 0.5K
15:18 70.79 70.79 70.79 70.79 0.7K
15:19 70.80 70.80 70.80 70.80 0.5K
15:21 70.80 70.80 70.79 70.79 1.2K
15:22 70.80 70.80 70.80 70.80 0.7K
15:24 70.79 70.79 70.79 70.79 0.3K
15:25 70.80 70.80 70.78 70.78 0.4K
15:26 70.78 70.78 70.78 70.78 0.2K
15:27 70.76 70.77 70.75 70.75 2.7K
15:28 70.73 70.73 70.73 70.73 1.8K
15:30 70.75 70.75 70.75 70.75 0.1K
15:31 70.75 70.75 70.73 70.72 1.8K
15:32 70.73 70.73 70.73 70.73 0.5K
15:33 70.72 70.73 70.72 70.73 0.4K
15:34 70.72 70.72 70.72 70.72 0.3K
15:36 70.74 70.74 70.73 70.73 1.1K
15:37 70.73 70.73 70.73 70.73 0.8K
15:38 70.74 70.74 70.74 70.74 0.6K
15:40 70.74 70.74 70.74 70.74 0.8K
15:41 70.75 70.75 70.72 70.72 1.3K
15:43 70.72 70.72 70.71 70.71 0.8K
15:45 70.74 70.75 70.73 70.75 1.4K
15:46 70.74 70.75 70.74 70.74 4.5K
15:48 70.75 70.76 70.75 70.76 0.4K
15:49 70.76 70.78 70.76 70.76 3.8K
15:50 70.75 70.75 70.75 70.75 0.6K
15:52 70.75 70.75 70.75 70.75 1.1K
15:53 70.75 70.75 70.72 70.72 1.8K
15:54 70.73 70.73 70.70 70.70 1.2K
15:55 70.66 70.71 70.66 70.71 1.9K
15:56 70.71 70.74 70.70 70.71 3.8K
15:57 70.70 70.70 70.70 70.70 0.8K
15:58 70.70 70.70 70.66 70.66 1.4K
15:59 70.66 70.67 70.63 70.64 38.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available