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
09:32 70.83 70.83 70.83 70.83 3.8K
09:36 70.85 70.85 70.85 70.85 0.7K
09:37 70.85 70.87 70.84 70.87 5.6K
09:38 70.85 70.85 70.85 70.85 2.5K
09:40 70.81 70.81 70.81 70.81 0.5K
09:44 70.83 70.83 70.83 70.83 0.5K
09:45 70.83 70.83 70.83 70.84 1.6K
09:46 70.84 70.85 70.84 70.85 1.5K
09:47 70.84 70.84 70.84 70.84 0.7K
09:48 70.85 70.85 70.85 70.85 1.3K
09:50 70.84 70.84 70.84 70.84 0.1K
09:51 70.83 70.83 70.82 70.82 1.0K
09:55 70.84 70.84 70.82 70.82 0.3K
09:57 70.84 70.86 70.84 70.86 0.6K
09:58 70.86 70.86 70.86 70.86 0.9K
09:59 70.86 70.86 70.86 70.86 0.5K
10:01 70.84 70.84 70.84 70.84 0.2K
10:02 70.85 70.88 70.85 70.88 3.0K
10:05 70.86 70.86 70.86 70.86 0.7K
10:07 70.84 70.84 70.79 70.79 7.6K
10:08 70.82 70.82 70.81 70.81 7.0K
10:09 70.81 70.82 70.81 70.82 2.7K
10:16 70.87 70.87 70.87 70.87 1.0K
10:18 70.87 70.87 70.87 70.87 0.6K
10:20 70.87 70.87 70.87 70.87 0.5K
10:23 70.90 70.90 70.90 70.90 0.2K
10:24 70.91 70.91 70.90 70.90 0.3K
10:25 70.89 70.89 70.89 70.89 0.6K
10:26 70.87 70.89 70.87 70.89 1.0K
10:27 70.90 70.90 70.90 70.90 0.2K
10:28 70.91 70.91 70.86 70.86 4.9K
10:32 70.86 70.86 70.86 70.86 0.5K
10:33 70.83 70.83 70.83 70.83 0.4K
10:34 70.81 70.81 70.80 70.80 2.5K
10:36 70.83 70.84 70.83 70.84 3.1K
10:37 70.83 70.83 70.82 70.83 2.7K
10:41 70.82 70.82 70.82 70.82 2.4K
10:42 70.82 70.83 70.82 70.83 1.2K
10:43 70.83 70.83 70.82 70.82 0.5K
10:44 70.82 70.82 70.82 70.82 0.3K
10:45 70.82 70.82 70.82 70.82 0.8K
10:46 70.82 70.82 70.81 70.81 1.8K
10:47 70.82 70.82 70.81 70.81 1.3K
10:48 70.86 70.86 70.86 70.86 2.3K
10:50 70.80 70.80 70.80 70.80 0.5K
10:51 70.82 70.84 70.82 70.84 1.1K
10:52 70.83 70.83 70.83 70.83 0.5K
10:53 70.82 70.82 70.82 70.81 0.9K
10:54 70.83 70.83 70.82 70.82 0.4K
10:55 70.81 70.82 70.78 70.78 1.7K
10:56 70.80 70.80 70.80 70.80 0.2K
10:57 70.80 70.80 70.80 70.80 0.5K
10:58 70.81 70.81 70.79 70.79 0.7K
10:59 70.74 70.74 70.74 70.74 1.0K
11:00 70.78 70.79 70.78 70.79 0.9K
11:01 70.78 70.78 70.78 70.78 0.3K
11:02 70.78 70.78 70.76 70.76 0.3K
11:03 70.75 70.75 70.75 70.75 3.9K
11:04 70.70 70.70 70.70 70.70 1.4K
11:05 70.69 70.70 70.69 70.70 1.0K
11:06 70.75 70.75 70.72 70.72 2.0K
11:07 70.72 70.72 70.70 70.69 0.9K
11:08 70.72 70.72 70.72 70.72 0.6K
11:10 70.73 70.74 70.73 70.74 1.7K
11:13 70.72 70.72 70.72 70.72 2.6K
11:14 70.73 70.73 70.73 70.72 0.6K
11:17 70.74 70.74 70.74 70.74 1.5K
11:19 70.71 70.71 70.71 70.71 1.5K
11:20 70.70 70.71 70.69 70.69 1.6K
11:21 70.71 70.72 70.71 70.72 1.8K
11:23 70.68 70.72 70.68 70.72 0.6K
11:24 70.69 70.69 70.68 70.68 1.8K
11:26 70.71 70.71 70.71 70.71 0.5K
11:27 70.73 70.73 70.73 70.73 2.3K
11:29 70.71 70.71 70.71 70.71 0.8K
11:31 70.71 70.71 70.71 70.71 1.7K
11:35 70.73 70.73 70.70 70.70 3.1K
11:36 70.72 70.72 70.70 70.70 3.8K
11:38 70.70 70.70 70.70 70.70 0.7K
11:40 70.71 70.71 70.71 70.71 0.7K
11:43 70.73 70.73 70.73 70.73 2.4K
11:47 70.69 70.69 70.69 70.69 1.7K
11:48 70.73 70.73 70.73 70.72 0.3K
11:49 70.71 70.71 70.71 70.71 0.6K
11:50 70.72 70.72 70.72 70.72 1.1K
11:52 70.69 70.69 70.69 70.69 0.3K
11:53 70.66 70.66 70.66 70.66 0.2K
11:54 70.68 70.68 70.68 70.68 0.7K
11:57 70.68 70.68 70.68 70.68 0.8K
11:58 70.69 70.69 70.69 70.69 0.5K
11:59 70.68 70.68 70.68 70.68 0.4K
12:02 70.63 70.63 70.63 70.63 0.3K
12:04 70.67 70.67 70.67 70.67 3.7K
12:05 70.68 70.68 70.68 70.68 0.2K
12:06 70.65 70.65 70.65 70.65 0.6K
12:10 70.71 70.71 70.71 70.71 3.4K
12:12 70.65 70.65 70.65 70.65 1.6K
12:19 70.67 70.67 70.67 70.67 1.7K
12:22 70.62 70.62 70.62 70.62 0.6K
12:23 70.61 70.61 70.61 70.61 0.7K
12:24 70.61 70.61 70.61 70.61 1.0K
12:28 70.61 70.61 70.61 70.61 2.2K
12:29 70.60 70.60 70.60 70.60 0.4K
12:32 70.59 70.59 70.51 70.51 1.4K
12:46 70.56 70.56 70.56 70.56 2.1K
12:50 70.58 70.58 70.58 70.58 1.7K
12:51 70.62 70.62 70.60 70.60 0.7K
12:52 70.62 70.62 70.62 70.62 0.3K
12:56 70.63 70.63 70.63 70.63 3.6K
12:58 70.68 70.68 70.68 70.68 2.5K
12:59 70.68 70.68 70.68 70.68 0.4K
13:03 70.71 70.71 70.71 70.71 0.5K
13:06 70.68 70.68 70.68 70.68 1.0K
13:07 70.69 70.69 70.69 70.69 0.4K
13:10 70.66 70.66 70.66 70.66 0.2K
13:11 70.64 70.64 70.64 70.64 0.8K
13:17 70.65 70.65 70.65 70.65 0.6K
13:21 70.57 70.57 70.57 70.57 0.8K
13:22 70.57 70.57 70.57 70.57 1.1K
13:23 70.58 70.58 70.58 70.58 0.3K
13:24 70.57 70.57 70.57 70.57 0.3K
13:25 70.57 70.57 70.57 70.57 0.8K
13:31 70.60 70.60 70.60 70.60 0.9K
13:38 70.61 70.61 70.61 70.61 0.5K
13:44 70.63 70.63 70.63 70.63 1.2K
13:55 70.64 70.64 70.64 70.64 0.2K
13:56 70.65 70.65 70.65 70.65 0.9K
14:00 70.60 70.60 70.60 70.60 0.5K
14:01 70.62 70.62 70.62 70.61 0.2K
14:04 70.59 70.59 70.59 70.59 0.2K
14:05 70.61 70.61 70.61 70.61 0.3K
14:07 70.62 70.62 70.62 70.62 1.1K
14:21 70.57 70.57 70.57 70.57 0.4K
14:22 70.60 70.60 70.60 70.60 0.3K
14:23 70.63 70.63 70.63 70.63 0.1K
14:24 70.63 70.63 70.61 70.62 0.9K
14:28 70.61 70.61 70.61 70.61 0.5K
14:36 70.61 70.61 70.61 70.61 1.8K
14:40 70.62 70.62 70.62 70.61 0.4K
14:41 70.61 70.61 70.61 70.61 3.5K
14:42 70.60 70.61 70.60 70.61 2.4K
14:43 70.58 70.58 70.58 70.58 0.6K
14:46 70.63 70.63 70.63 70.63 0.1K
14:47 70.63 70.63 70.63 70.63 1.2K
14:50 70.64 70.64 70.64 70.64 0.2K
14:52 70.63 70.63 70.63 70.63 0.3K
14:53 70.67 70.67 70.67 70.67 1.0K
14:54 70.66 70.66 70.66 70.66 0.5K
14:59 70.70 70.70 70.70 70.70 0.2K
15:01 70.68 70.68 70.68 70.68 0.5K
15:04 70.67 70.67 70.67 70.67 1.0K
15:05 70.68 70.68 70.68 70.68 0.1K
15:06 70.69 70.72 70.69 70.72 1.7K
15:08 70.72 70.72 70.72 70.72 1.4K
15:11 70.66 70.66 70.66 70.66 0.8K
15:13 70.63 70.63 70.63 70.63 1.2K
15:19 70.66 70.66 70.66 70.66 0.7K
15:20 70.69 70.69 70.69 70.69 1.4K
15:27 70.72 70.72 70.72 70.72 0.3K
15:31 70.73 70.73 70.73 70.72 0.4K
15:33 70.72 70.72 70.72 70.72 0.3K
15:36 70.75 70.75 70.75 70.75 1.2K
15:39 70.70 70.70 70.70 70.70 1.1K
15:41 70.70 70.71 70.70 70.71 0.9K
15:43 70.71 70.74 70.71 70.74 0.6K
15:46 70.69 70.69 70.69 70.69 0.4K
15:47 70.73 70.75 70.73 70.74 1.2K
15:49 70.75 70.76 70.75 70.76 2.1K
15:50 70.76 70.76 70.73 70.73 6.3K
15:51 70.75 70.76 70.75 70.76 2.9K
15:52 70.76 70.76 70.73 70.73 1.7K
15:53 70.73 70.73 70.73 70.73 2.8K
15:54 70.75 70.75 70.73 70.73 2.5K
15:55 70.71 70.71 70.70 70.71 2.6K
15:56 70.68 70.73 70.68 70.72 9.9K
15:57 70.71 70.71 70.71 70.71 1.6K
15:58 70.74 70.75 70.71 70.71 7.3K
15:59 70.72 70.78 70.71 70.71 31.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available