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 71.19 71.19 71.19 71.19 5.9K
09:34 71.26 71.26 71.26 71.26 0.2K
09:35 71.26 71.26 71.26 71.26 0.5K
09:41 71.29 71.29 71.27 71.27 0.6K
09:43 71.29 71.29 71.29 71.29 0.9K
09:44 71.30 71.30 71.30 71.30 0.2K
09:46 71.30 71.30 71.30 71.30 0.2K
09:47 71.30 71.30 71.30 71.30 0.2K
09:50 71.28 71.28 71.28 71.28 0.2K
09:51 71.26 71.28 71.26 71.28 1.7K
09:55 71.26 71.26 71.26 71.26 1.9K
09:57 71.28 71.28 71.28 71.28 0.4K
10:00 71.22 71.22 71.16 71.16 3.7K
10:01 71.10 71.10 71.10 71.10 0.4K
10:02 71.06 71.06 71.06 71.06 0.5K
10:03 71.12 71.12 71.12 71.12 4.8K
10:04 71.11 71.11 71.11 71.11 0.5K
10:05 71.05 71.05 71.04 71.04 1.3K
10:06 71.04 71.04 71.04 71.04 0.6K
10:08 70.98 71.00 70.98 71.00 1.0K
10:11 71.02 71.02 71.02 71.02 0.5K
10:12 71.03 71.03 71.03 71.03 0.7K
10:14 71.01 71.01 71.01 71.01 0.1K
10:16 71.02 71.02 71.02 71.02 1.2K
10:17 71.00 71.00 71.00 71.00 0.4K
10:18 71.01 71.03 71.01 71.02 1.3K
10:19 71.04 71.04 71.04 71.04 3.8K
10:20 71.09 71.10 71.09 71.10 0.9K
10:21 71.08 71.08 71.08 71.08 0.6K
10:22 71.09 71.12 71.09 71.10 3.5K
10:23 71.08 71.08 71.08 71.08 1.3K
10:24 71.10 71.11 71.10 71.11 0.7K
10:25 71.13 71.13 71.13 71.13 1.3K
10:26 71.16 71.16 71.16 71.16 2.5K
10:28 71.15 71.15 71.15 71.15 3.1K
10:29 71.15 71.15 71.15 71.15 0.6K
10:30 71.13 71.15 71.13 71.14 3.2K
10:31 71.10 71.11 71.10 71.11 1.9K
10:32 71.13 71.13 71.10 71.11 1.8K
10:33 71.09 71.09 71.09 71.09 0.3K
10:34 71.09 71.10 71.09 71.10 0.4K
10:35 71.10 71.15 71.10 71.15 2.9K
10:37 71.20 71.20 71.18 71.18 1.2K
10:38 71.13 71.13 71.11 71.11 0.6K
10:39 71.08 71.08 71.08 71.08 0.8K
10:40 71.07 71.08 71.06 71.06 1.5K
10:41 71.06 71.06 71.06 71.06 0.6K
10:42 71.06 71.06 71.02 71.02 0.5K
10:43 71.04 71.04 71.03 71.03 1.5K
10:44 71.05 71.05 71.04 71.04 1.1K
10:45 71.00 71.01 71.00 71.01 0.7K
10:46 71.02 71.02 71.00 71.00 1.0K
10:47 70.99 70.99 70.96 70.98 1.6K
10:48 70.99 70.99 70.99 70.99 0.6K
10:50 71.06 71.06 71.06 71.06 0.1K
10:51 71.07 71.07 71.06 71.06 2.0K
10:52 71.06 71.08 71.06 71.08 1.5K
10:53 71.07 71.07 71.06 71.06 1.8K
10:54 71.10 71.10 71.10 71.10 0.3K
10:59 71.15 71.15 71.15 71.15 0.3K
11:01 71.16 71.16 71.16 71.16 2.1K
11:03 71.15 71.15 71.15 71.15 1.3K
11:06 71.19 71.19 71.19 71.19 0.4K
11:07 71.16 71.16 71.16 71.16 0.2K
11:08 71.19 71.19 71.19 71.19 1.5K
11:12 71.14 71.15 71.14 71.15 0.4K
11:14 71.15 71.15 71.15 71.15 1.6K
11:19 71.11 71.11 71.11 71.11 1.1K
11:23 71.06 71.06 71.06 71.06 0.8K
11:28 71.09 71.09 71.09 71.09 0.7K
11:29 71.10 71.10 71.10 71.10 1.9K
11:31 71.06 71.12 71.06 71.12 1.2K
11:32 71.13 71.13 71.13 71.13 2.1K
11:36 71.07 71.07 71.07 71.07 0.4K
11:40 71.16 71.16 71.16 71.16 0.8K
11:41 71.17 71.17 71.17 71.17 0.6K
11:44 71.15 71.15 71.15 71.15 2.3K
11:46 71.16 71.16 71.16 71.16 0.1K
11:48 71.17 71.17 71.17 71.17 1.6K
11:50 71.12 71.12 71.12 71.12 0.3K
11:51 71.08 71.08 71.08 71.08 0.5K
11:57 71.07 71.07 71.07 71.07 3.4K
12:01 71.11 71.11 71.11 71.11 2.5K
12:03 71.12 71.12 71.12 71.12 0.6K
12:04 71.10 71.10 71.10 71.10 1.1K
12:08 71.09 71.09 71.09 71.08 0.4K
12:10 71.10 71.10 71.09 71.09 1.4K
12:13 71.11 71.13 71.11 71.13 1.4K
12:14 71.10 71.10 71.10 71.10 0.3K
12:15 71.12 71.12 71.12 71.12 0.5K
12:17 71.16 71.16 71.16 71.16 1.0K
12:20 71.17 71.17 71.17 71.17 0.2K
12:22 71.12 71.12 71.12 71.12 1.1K
12:23 71.10 71.10 71.10 71.10 0.3K
12:26 71.11 71.11 71.09 71.11 7.6K
12:30 71.13 71.13 71.13 71.13 0.4K
12:34 71.16 71.16 71.16 71.16 0.8K
12:37 71.12 71.14 71.12 71.14 0.7K
12:38 71.10 71.10 71.10 71.10 0.2K
12:39 71.12 71.12 71.12 71.12 0.4K
12:40 71.13 71.13 71.12 71.12 2.7K
12:41 71.13 71.13 71.09 71.09 0.2K
12:42 71.11 71.12 71.11 71.12 3.7K
12:47 71.05 71.05 71.05 71.05 0.2K
12:49 71.08 71.08 71.06 71.06 3.2K
12:50 71.06 71.08 71.06 71.08 0.4K
12:51 71.07 71.07 71.07 71.07 3.4K
12:52 71.07 71.08 71.06 71.07 37.8K
12:54 71.10 71.10 71.10 71.10 0.3K
12:55 71.10 71.10 71.10 71.10 0.4K
12:58 71.11 71.11 71.11 71.11 0.1K
13:01 71.13 71.13 71.13 71.13 0.3K
13:06 71.17 71.17 71.17 71.17 0.1K
13:07 71.17 71.17 71.17 71.17 0.3K
13:08 71.16 71.16 71.16 71.16 0.3K
13:10 71.19 71.19 71.16 71.16 0.3K
13:11 71.18 71.18 71.18 71.18 0.6K
13:13 71.14 71.16 71.14 71.16 0.5K
13:14 71.16 71.16 71.16 71.16 0.3K
13:15 71.13 71.13 71.13 71.13 0.3K
13:16 71.17 71.17 71.17 71.17 0.2K
13:17 71.17 71.17 71.17 71.17 0.2K
13:18 71.18 71.19 71.18 71.19 0.2K
13:19 71.18 71.19 71.18 71.19 0.6K
13:23 71.18 71.18 71.18 71.18 0.1K
13:25 71.17 71.17 71.17 71.17 1.8K
13:29 71.20 71.20 71.20 71.20 0.2K
13:30 71.16 71.16 71.16 71.16 0.3K
13:32 71.16 71.16 71.14 71.15 2.2K
13:35 71.13 71.13 71.13 71.13 0.2K
13:36 71.14 71.14 71.14 71.14 1.1K
13:40 71.10 71.10 71.10 71.10 0.4K
13:41 71.09 71.09 71.09 71.09 0.4K
13:44 71.07 71.07 71.07 71.07 1.0K
13:45 71.08 71.08 71.08 71.08 0.6K
13:47 71.09 71.09 71.09 71.09 0.6K
13:49 71.09 71.09 71.09 71.09 1.0K
13:54 71.08 71.09 71.08 71.09 1.6K
13:55 71.08 71.08 71.08 71.08 0.6K
13:57 71.06 71.06 71.05 71.05 0.7K
13:58 71.06 71.06 71.06 71.06 0.6K
13:59 71.07 71.07 71.07 71.07 0.5K
14:00 71.06 71.06 71.06 71.06 0.6K
14:03 71.09 71.09 71.09 71.09 0.3K
14:04 71.10 71.10 71.09 71.08 0.3K
14:05 71.09 71.09 71.09 71.08 0.3K
14:06 71.08 71.08 71.08 71.08 2.2K
14:07 71.08 71.08 71.08 71.08 1.3K
14:08 71.08 71.08 71.08 71.08 0.2K
14:09 71.09 71.09 71.08 71.08 0.3K
14:11 71.10 71.10 71.10 71.10 0.7K
14:12 71.10 71.10 71.10 71.10 1.0K
14:13 71.10 71.11 71.10 71.11 2.2K
14:14 71.09 71.09 71.09 71.09 0.1K
14:15 71.08 71.08 71.08 71.08 0.3K
14:16 71.06 71.06 71.06 71.06 0.6K
14:23 71.07 71.07 71.07 71.07 0.4K
14:24 71.06 71.06 71.06 71.06 0.8K
14:26 71.08 71.08 71.08 71.08 0.1K
14:27 71.07 71.07 71.07 71.07 0.7K
14:28 71.10 71.10 71.09 71.09 1.1K
14:29 71.09 71.09 71.09 71.09 0.6K
14:30 71.08 71.08 71.08 71.08 0.4K
14:32 71.06 71.06 71.06 71.06 0.3K
14:35 71.06 71.06 71.06 71.06 0.2K
14:37 71.04 71.04 71.04 71.04 0.5K
14:39 71.02 71.02 71.01 71.01 0.7K
14:41 71.00 71.00 71.00 71.00 0.4K
14:43 71.03 71.04 71.03 71.04 1.0K
14:44 71.05 71.06 71.05 71.06 0.4K
14:46 71.06 71.06 71.05 71.05 0.5K
14:47 71.02 71.02 71.02 71.02 0.6K
14:48 71.03 71.03 71.03 71.03 0.4K
14:50 71.03 71.03 71.03 71.03 0.5K
14:55 71.03 71.03 71.03 71.03 0.6K
14:57 71.01 71.01 71.01 71.01 0.3K
14:59 71.01 71.02 71.01 71.02 0.7K
15:01 71.00 71.00 70.99 70.99 2.2K
15:03 70.98 70.98 70.98 70.98 1.7K
15:05 70.99 70.99 70.96 70.96 3.3K
15:07 70.95 70.95 70.95 70.95 0.6K
15:08 70.95 70.95 70.95 70.95 0.3K
15:09 70.95 70.95 70.95 70.95 0.5K
15:10 70.94 70.94 70.94 70.94 0.8K
15:11 70.93 70.93 70.92 70.92 0.5K
15:15 70.95 70.95 70.95 70.95 0.3K
15:16 70.95 70.95 70.95 70.95 0.9K
15:18 70.93 70.93 70.93 70.93 1.3K
15:20 70.92 70.92 70.91 70.91 1.5K
15:22 70.91 70.91 70.88 70.88 1.6K
15:23 70.90 70.90 70.90 70.90 0.6K
15:24 70.90 70.90 70.90 70.90 0.3K
15:25 70.88 70.88 70.88 70.88 0.6K
15:27 70.87 70.87 70.87 70.87 1.5K
15:30 70.88 70.88 70.88 70.88 0.7K
15:31 70.86 70.86 70.86 70.86 0.3K
15:34 70.88 70.88 70.88 70.88 0.4K
15:36 70.84 70.84 70.84 70.84 0.5K
15:38 70.84 70.84 70.84 70.84 0.6K
15:39 70.85 70.88 70.85 70.88 1.2K
15:40 70.88 70.89 70.88 70.89 2.0K
15:42 70.89 70.89 70.89 70.89 0.8K
15:44 70.90 70.90 70.90 70.90 0.2K
15:45 70.88 70.88 70.88 70.88 0.3K
15:46 70.84 70.84 70.84 70.84 1.1K
15:48 70.89 70.89 70.87 70.87 0.7K
15:49 70.89 70.89 70.89 70.89 1.6K
15:50 70.91 70.93 70.91 70.93 3.2K
15:53 70.93 70.93 70.91 70.91 16.5K
15:54 70.90 70.90 70.90 70.90 29.8K
15:55 70.91 70.91 70.91 70.91 0.3K
15:56 70.91 70.92 70.91 70.92 1.5K
15:58 70.91 70.91 70.89 70.89 0.9K
15:59 70.88 70.89 70.86 70.86 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available