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
09:31 70.71 70.71 70.71 70.71 3.9K
09:37 70.66 70.68 70.66 70.68 0.6K
09:39 70.68 70.68 70.68 70.68 0.6K
09:42 70.67 70.67 70.67 70.67 0.5K
09:45 70.65 70.65 70.65 70.65 0.2K
09:46 70.65 70.65 70.65 70.65 0.1K
09:47 70.63 70.63 70.61 70.61 1.2K
09:48 70.60 70.60 70.60 70.60 0.2K
09:49 70.64 70.64 70.64 70.64 0.1K
09:51 70.60 70.60 70.57 70.57 1.2K
09:57 70.61 70.61 70.61 70.61 0.3K
10:03 70.63 70.63 70.63 70.63 0.3K
10:04 70.61 70.61 70.61 70.61 0.4K
10:06 70.69 70.70 70.69 70.70 0.6K
10:07 70.70 70.72 70.66 70.66 4.7K
10:08 70.70 70.71 70.70 70.71 1.9K
10:11 70.70 70.70 70.68 70.68 0.7K
10:12 70.65 70.65 70.64 70.65 4.6K
10:13 70.65 70.66 70.65 70.66 0.6K
10:16 70.59 70.59 70.59 70.59 0.3K
10:17 70.60 70.60 70.57 70.58 0.9K
10:18 70.57 70.59 70.57 70.59 1.5K
10:20 70.55 70.55 70.55 70.55 0.8K
10:21 70.54 70.54 70.54 70.54 0.2K
10:22 70.59 70.59 70.59 70.59 1.1K
10:25 70.63 70.63 70.63 70.63 0.2K
10:26 70.61 70.61 70.61 70.61 0.7K
10:27 70.61 70.61 70.61 70.61 0.3K
10:29 70.63 70.63 70.61 70.61 3.8K
10:30 70.61 70.61 70.61 70.61 0.2K
10:31 70.61 70.61 70.61 70.61 0.1K
10:32 70.58 70.58 70.58 70.58 1.2K
10:33 70.61 70.61 70.61 70.61 0.6K
10:34 70.62 70.62 70.62 70.62 0.4K
10:36 70.62 70.66 70.62 70.66 2.5K
10:37 70.64 70.64 70.64 70.64 0.6K
10:41 70.68 70.68 70.68 70.68 0.3K
10:43 70.66 70.66 70.66 70.66 0.4K
10:44 70.67 70.67 70.67 70.67 0.2K
10:47 70.66 70.66 70.66 70.66 0.7K
10:48 70.66 70.66 70.66 70.66 2.3K
10:49 70.67 70.67 70.67 70.67 6.3K
10:52 70.66 70.66 70.66 70.66 1.1K
10:56 70.69 70.69 70.69 70.69 0.4K
10:58 70.68 70.68 70.67 70.67 0.5K
10:59 70.70 70.70 70.70 70.70 0.4K
11:01 70.70 70.70 70.70 70.70 0.1K
11:02 70.68 70.68 70.68 70.68 0.4K
11:08 70.69 70.69 70.69 70.69 0.2K
11:09 70.69 70.69 70.69 70.69 2.0K
11:11 70.67 70.67 70.66 70.66 3.0K
11:12 70.66 70.67 70.66 70.67 0.4K
11:13 70.67 70.70 70.67 70.70 0.8K
11:14 70.71 70.71 70.68 70.68 0.8K
11:15 70.71 70.71 70.69 70.69 3.3K
11:16 70.70 70.71 70.70 70.71 0.8K
11:17 70.71 70.71 70.70 70.71 1.7K
11:18 70.71 70.71 70.69 70.69 0.3K
11:19 70.69 70.69 70.69 70.69 0.3K
11:21 70.68 70.70 70.68 70.70 0.4K
11:25 70.70 70.70 70.70 70.70 0.4K
11:26 70.71 70.71 70.69 70.69 0.8K
11:27 70.69 70.69 70.69 70.69 1.0K
11:28 70.69 70.69 70.69 70.69 1.1K
11:29 70.69 70.72 70.69 70.72 1.4K
11:34 70.73 70.73 70.73 70.73 0.2K
11:37 70.76 70.76 70.76 70.76 2.0K
11:39 70.76 70.76 70.76 70.76 0.8K
11:43 70.74 70.75 70.74 70.74 1.1K
11:46 70.77 70.77 70.77 70.77 0.6K
11:47 70.77 70.77 70.77 70.77 0.6K
11:48 70.76 70.76 70.76 70.76 1.0K
11:53 70.72 70.73 70.72 70.73 3.3K
11:54 70.71 70.72 70.71 70.72 27.7K
11:56 70.73 70.73 70.73 70.73 0.9K
11:57 70.71 70.71 70.71 70.71 0.2K
11:58 70.72 70.72 70.72 70.72 1.8K
11:59 70.72 70.72 70.70 70.72 6.9K
12:00 70.73 70.73 70.73 70.73 0.3K
12:03 70.75 70.75 70.75 70.75 0.2K
12:05 70.78 70.78 70.78 70.78 0.4K
12:07 70.80 70.80 70.80 70.80 0.3K
12:09 70.82 70.82 70.82 70.82 0.2K
12:10 70.83 70.83 70.83 70.83 0.2K
12:11 70.83 70.83 70.83 70.83 0.1K
12:12 70.83 70.83 70.83 70.83 0.5K
12:13 70.82 70.82 70.82 70.82 0.1K
12:14 70.82 70.82 70.81 70.81 1.1K
12:15 70.82 70.84 70.82 70.84 2.5K
12:16 70.85 70.85 70.84 70.84 0.6K
12:17 70.84 70.84 70.84 70.84 0.4K
12:18 70.84 70.84 70.84 70.83 1.0K
12:19 70.82 70.82 70.82 70.82 3.5K
12:20 70.79 70.79 70.79 70.79 1.7K
12:37 70.75 70.75 70.75 70.75 0.2K
12:38 70.74 70.74 70.74 70.74 0.9K
12:42 70.77 70.77 70.77 70.77 0.3K
12:43 70.78 70.78 70.78 70.78 0.4K
12:44 70.76 70.76 70.76 70.76 0.3K
12:50 70.75 70.75 70.75 70.75 0.1K
12:52 70.75 70.75 70.75 70.75 0.6K
12:54 70.75 70.75 70.75 70.75 2.2K
12:55 70.74 70.74 70.74 70.73 1.1K
13:02 70.70 70.70 70.70 70.70 0.4K
13:07 70.70 70.70 70.70 70.70 0.5K
13:13 70.72 70.72 70.72 70.72 0.2K
13:15 70.73 70.73 70.73 70.73 19.7K
13:18 70.73 70.73 70.73 70.73 0.5K
13:19 70.72 70.74 70.72 70.74 3.7K
13:20 70.75 70.75 70.75 70.75 0.5K
13:22 70.74 70.74 70.74 70.74 0.5K
13:25 70.73 70.73 70.73 70.73 0.6K
13:26 70.75 70.75 70.75 70.75 0.1K
13:27 70.76 70.76 70.75 70.75 2.5K
13:29 70.79 70.79 70.79 70.79 0.7K
13:30 70.78 70.78 70.78 70.78 0.3K
13:31 70.78 70.78 70.78 70.78 0.9K
13:33 70.77 70.77 70.77 70.77 0.2K
13:36 70.78 70.78 70.78 70.78 0.5K
13:37 70.77 70.77 70.77 70.77 0.8K
13:41 70.77 70.77 70.77 70.77 0.2K
13:42 70.77 70.77 70.77 70.77 1.5K
13:43 70.75 70.75 70.75 70.75 0.7K
13:44 70.75 70.75 70.75 70.75 0.8K
13:45 70.75 70.75 70.75 70.75 1.0K
13:52 70.71 70.71 70.71 70.71 0.1K
13:53 70.70 70.70 70.70 70.70 0.5K
13:55 70.71 70.71 70.71 70.71 0.6K
13:57 70.72 70.72 70.72 70.72 0.2K
13:58 70.72 70.72 70.72 70.72 0.5K
13:59 70.72 70.72 70.72 70.72 0.5K
14:00 70.71 70.73 70.71 70.73 1.6K
14:02 70.71 70.71 70.71 70.71 0.4K
14:03 70.71 70.71 70.71 70.71 0.8K
14:10 70.74 70.75 70.74 70.75 0.8K
14:11 70.76 70.76 70.76 70.76 0.1K
14:12 70.75 70.76 70.75 70.76 0.7K
14:13 70.75 70.75 70.75 70.75 0.2K
14:15 70.76 70.76 70.76 70.76 0.5K
14:16 70.75 70.75 70.75 70.75 0.4K
14:17 70.75 70.77 70.75 70.77 2.2K
14:21 70.77 70.77 70.77 70.77 0.6K
14:22 70.76 70.76 70.76 70.76 0.3K
14:24 70.76 70.76 70.76 70.76 0.2K
14:25 70.77 70.77 70.77 70.77 1.0K
14:27 70.76 70.76 70.76 70.76 0.2K
14:28 70.77 70.77 70.77 70.77 2.4K
14:29 70.76 70.76 70.76 70.76 0.3K
14:30 70.77 70.77 70.76 70.77 1.2K
14:34 70.79 70.79 70.79 70.79 0.4K
14:36 70.80 70.80 70.79 70.79 2.0K
14:37 70.80 70.80 70.80 70.80 0.3K
14:39 70.80 70.81 70.79 70.79 1.4K
14:40 70.79 70.79 70.79 70.79 0.3K
14:41 70.76 70.76 70.76 70.76 2.0K
14:48 70.78 70.78 70.78 70.78 0.9K
14:49 70.75 70.75 70.75 70.75 0.9K
14:53 70.74 70.74 70.74 70.74 0.3K
14:54 70.74 70.74 70.74 70.74 0.4K
14:56 70.73 70.73 70.73 70.73 1.3K
14:57 70.74 70.74 70.73 70.73 1.2K
14:59 70.73 70.76 70.73 70.75 1.4K
15:01 70.72 70.72 70.70 70.70 3.6K
15:02 70.71 70.71 70.71 70.71 0.8K
15:03 70.73 70.74 70.73 70.74 0.9K
15:04 70.74 70.74 70.73 70.73 0.5K
15:06 70.73 70.73 70.73 70.72 0.4K
15:07 70.72 70.73 70.72 70.73 1.8K
15:08 70.75 70.75 70.75 70.75 1.0K
15:12 70.74 70.74 70.74 70.74 0.3K
15:13 70.76 70.76 70.76 70.76 0.3K
15:15 70.74 70.75 70.74 70.75 0.5K
15:16 70.74 70.75 70.74 70.75 0.5K
15:17 70.76 70.76 70.74 70.74 1.1K
15:19 70.74 70.74 70.74 70.74 0.6K
15:20 70.76 70.76 70.76 70.76 0.1K
15:21 70.73 70.73 70.73 70.73 1.9K
15:22 70.73 70.75 70.73 70.75 1.6K
15:23 70.77 70.77 70.77 70.77 0.4K
15:24 70.76 70.76 70.76 70.76 0.2K
15:26 70.73 70.73 70.73 70.73 0.9K
15:30 70.71 70.71 70.71 70.71 0.8K
15:32 70.71 70.71 70.71 70.71 0.4K
15:34 70.73 70.73 70.73 70.73 1.7K
15:35 70.73 70.73 70.73 70.73 0.1K
15:36 70.73 70.73 70.73 70.73 0.5K
15:37 70.73 70.75 70.73 70.75 1.1K
15:38 70.74 70.74 70.74 70.74 0.6K
15:39 70.73 70.73 70.73 70.73 0.3K
15:40 70.73 70.73 70.73 70.73 0.2K
15:41 70.75 70.75 70.75 70.75 0.6K
15:43 70.73 70.73 70.72 70.72 1.0K
15:44 70.73 70.73 70.73 70.73 0.6K
15:46 70.75 70.75 70.72 70.74 0.6K
15:47 70.71 70.73 70.71 70.73 0.7K
15:48 70.72 70.72 70.72 70.72 0.2K
15:49 70.71 70.72 70.71 70.71 1.6K
15:52 70.71 70.71 70.69 70.69 1.3K
15:53 70.72 70.72 70.72 70.72 0.7K
15:54 70.68 70.74 70.68 70.69 0.8K
15:56 70.75 70.75 70.71 70.71 1.2K
15:59 70.69 70.79 70.65 70.70 9.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available