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 70.17 70.17 70.17 70.17 10.5K
09:35 70.22 70.22 70.22 70.22 2.4K
09:38 70.11 70.11 70.11 70.11 0.8K
09:40 70.17 70.17 70.17 70.17 3.2K
09:44 70.20 70.20 70.20 70.20 0.5K
09:46 70.22 70.22 70.22 70.22 0.5K
09:48 70.12 70.12 70.12 70.12 0.9K
09:49 70.12 70.12 70.12 70.12 1.7K
09:54 70.09 70.09 70.09 70.09 0.2K
09:57 70.11 70.11 70.11 70.11 0.5K
10:01 70.01 70.01 70.00 70.00 0.4K
10:02 69.91 69.91 69.87 69.87 0.8K
10:04 69.87 69.87 69.87 69.87 0.7K
10:06 69.91 69.91 69.91 69.91 0.8K
10:07 69.92 69.92 69.90 69.90 1.4K
10:08 69.92 69.92 69.92 69.92 0.1K
10:10 69.92 69.97 69.92 69.97 12.7K
10:13 69.99 69.99 69.99 69.99 1.7K
10:14 70.00 70.00 70.00 70.00 1.0K
10:16 70.05 70.05 70.04 70.04 0.7K
10:17 70.07 70.07 70.07 70.07 1.0K
10:19 70.12 70.12 70.12 70.12 0.6K
10:20 70.12 70.12 70.12 70.11 1.1K
10:25 70.20 70.20 70.20 70.19 0.7K
10:26 70.17 70.17 70.17 70.17 0.6K
10:27 70.15 70.15 70.12 70.11 1.2K
10:28 70.08 70.08 70.08 70.08 0.8K
10:29 70.13 70.13 70.13 70.13 0.5K
10:31 70.11 70.11 70.11 70.11 0.1K
10:32 70.08 70.08 70.08 70.08 0.8K
10:33 70.15 70.15 70.15 70.15 1.2K
10:37 70.02 70.02 70.02 70.02 2.3K
10:38 70.06 70.08 70.06 70.08 0.8K
10:39 70.10 70.10 70.05 70.05 0.4K
10:41 69.98 69.98 69.98 69.98 5.0K
10:42 70.00 70.00 70.00 70.00 1.6K
10:44 69.98 69.98 69.98 69.98 0.7K
10:45 69.97 69.97 69.97 69.97 4.0K
10:49 69.99 69.99 69.99 69.99 0.8K
10:50 69.99 69.99 69.99 69.99 1.2K
10:53 69.93 69.93 69.93 69.93 1.2K
10:54 69.98 69.98 69.98 69.98 0.6K
10:55 69.94 69.94 69.94 69.94 3.5K
10:56 69.97 69.97 69.96 69.96 1.7K
10:57 69.96 69.96 69.96 69.96 0.9K
10:58 69.96 69.96 69.96 69.96 0.6K
10:59 69.96 69.97 69.96 69.97 2.2K
11:02 69.92 69.95 69.92 69.95 5.2K
11:06 69.90 69.90 69.90 69.90 0.4K
11:07 69.85 69.85 69.85 69.85 1.0K
11:08 69.84 69.84 69.84 69.84 0.3K
11:09 69.83 69.83 69.83 69.83 0.2K
11:10 69.84 69.84 69.84 69.84 0.1K
11:11 69.81 69.81 69.80 69.80 0.7K
11:12 69.84 69.84 69.84 69.84 0.5K
11:14 69.87 69.88 69.85 69.88 1.0K
11:15 69.85 69.85 69.85 69.85 0.3K
11:16 69.86 69.86 69.86 69.86 0.6K
11:17 69.86 69.86 69.86 69.86 0.8K
11:18 69.87 69.87 69.87 69.87 0.8K
11:21 69.83 69.83 69.83 69.83 0.3K
11:23 69.85 69.85 69.84 69.84 1.5K
11:24 69.81 69.84 69.81 69.84 1.4K
11:25 69.87 69.89 69.87 69.89 1.0K
11:26 69.85 69.85 69.85 69.85 1.0K
11:29 69.83 69.83 69.82 69.82 0.8K
11:31 69.80 69.80 69.80 69.80 1.0K
11:36 69.82 69.82 69.82 69.82 1.0K
11:41 69.86 69.86 69.86 69.86 0.2K
11:43 69.87 69.87 69.87 69.86 0.3K
11:44 69.87 69.87 69.87 69.87 0.6K
11:45 69.89 69.89 69.89 69.89 0.4K
11:48 69.86 69.86 69.86 69.86 0.8K
11:51 69.91 69.91 69.88 69.88 12.8K
11:52 69.91 69.91 69.91 69.91 0.7K
11:56 69.85 69.85 69.85 69.85 0.2K
11:58 69.85 69.85 69.85 69.85 4.4K
12:00 69.82 69.82 69.80 69.81 2.5K
12:04 69.80 69.80 69.80 69.80 0.3K
12:05 69.78 69.79 69.78 69.78 1.7K
12:06 69.78 69.78 69.78 69.78 0.9K
12:08 69.81 69.81 69.81 69.81 0.2K
12:09 69.80 69.81 69.80 69.81 0.5K
12:10 69.81 69.81 69.81 69.81 0.3K
12:11 69.82 69.82 69.82 69.82 1.0K
12:12 69.82 69.82 69.82 69.82 0.4K
12:14 69.83 69.83 69.83 69.83 0.2K
12:16 69.84 69.84 69.84 69.83 0.9K
12:19 69.84 69.84 69.84 69.84 0.6K
12:21 69.83 69.83 69.82 69.82 1.1K
12:24 69.82 69.82 69.82 69.82 0.5K
12:25 69.84 69.84 69.84 69.84 0.9K
12:27 69.84 69.84 69.84 69.84 4.8K
12:30 69.87 69.89 69.87 69.89 1.7K
12:31 69.86 69.87 69.86 69.87 7.7K
12:34 69.91 69.91 69.91 69.91 0.5K
12:35 69.88 69.88 69.88 69.88 0.2K
12:36 69.90 69.90 69.90 69.90 0.1K
12:37 69.90 69.90 69.88 69.88 0.5K
12:38 69.91 69.91 69.91 69.91 0.3K
12:39 69.93 69.93 69.93 69.93 0.9K
12:41 69.91 69.91 69.91 69.91 0.5K
12:46 69.91 69.93 69.91 69.93 1.6K
12:48 69.92 69.95 69.92 69.95 4.0K
12:49 69.94 69.94 69.94 69.94 0.2K
12:51 69.93 69.93 69.93 69.93 0.5K
12:57 69.94 69.94 69.94 69.94 0.7K
12:58 69.94 69.94 69.94 69.94 0.4K
13:03 69.91 69.91 69.91 69.91 0.3K
13:04 69.90 69.90 69.89 69.89 1.7K
13:05 69.88 69.88 69.88 69.88 0.4K
13:09 69.93 69.93 69.93 69.93 3.6K
13:10 69.94 69.94 69.94 69.94 0.9K
13:13 69.91 69.91 69.91 69.91 0.9K
13:16 69.91 69.91 69.89 69.89 0.8K
13:18 69.89 69.92 69.89 69.92 4.9K
13:19 69.91 69.91 69.91 69.91 0.4K
13:20 69.91 69.91 69.91 69.91 0.3K
13:21 69.94 69.94 69.94 69.94 1.2K
13:23 69.96 69.96 69.96 69.96 0.6K
13:24 69.97 69.97 69.97 69.97 1.0K
13:29 69.96 69.96 69.96 69.96 1.2K
13:32 69.92 69.92 69.92 69.92 0.2K
13:33 69.94 69.94 69.94 69.94 1.2K
13:36 69.96 69.96 69.95 69.95 1.9K
13:37 69.97 69.97 69.96 69.96 1.4K
13:40 69.96 69.98 69.96 69.98 2.9K
13:50 69.96 69.96 69.96 69.96 0.2K
13:51 69.96 69.96 69.96 69.96 1.4K
13:52 69.95 69.95 69.95 69.95 1.0K
13:54 69.95 69.95 69.95 69.95 0.8K
13:55 69.97 69.99 69.97 69.99 1.5K
13:57 69.99 69.99 69.99 69.99 0.7K
13:58 69.99 70.00 69.98 70.00 1.3K
14:00 69.99 70.00 69.97 69.97 0.9K
14:02 69.95 69.95 69.95 69.95 0.1K
14:03 69.94 69.94 69.93 69.93 0.9K
14:06 69.88 69.88 69.88 69.88 0.3K
14:07 69.88 69.88 69.88 69.88 0.8K
14:08 69.88 69.88 69.88 69.88 0.2K
14:09 69.88 69.88 69.88 69.88 0.5K
14:11 69.88 69.88 69.88 69.88 1.2K
14:15 69.92 69.92 69.92 69.91 0.2K
14:17 69.89 69.89 69.89 69.89 1.3K
14:24 69.90 69.90 69.90 69.90 3.1K
14:25 69.92 69.92 69.92 69.92 0.5K
14:30 69.94 69.94 69.91 69.91 0.8K
14:31 69.89 69.89 69.89 69.89 0.1K
14:32 69.89 69.89 69.89 69.89 0.6K
14:33 69.91 69.91 69.91 69.91 1.3K
14:34 69.90 69.90 69.90 69.90 0.8K
14:35 69.90 69.90 69.90 69.90 0.3K
14:36 69.89 69.89 69.89 69.89 0.4K
14:37 69.89 69.89 69.89 69.89 2.2K
14:40 69.92 69.92 69.92 69.92 1.0K
14:42 69.91 69.92 69.91 69.92 0.9K
14:43 69.89 69.92 69.89 69.92 1.2K
14:44 69.94 69.94 69.94 69.94 0.8K
14:46 69.90 69.90 69.90 69.90 0.1K
14:47 69.93 69.93 69.93 69.93 0.2K
14:48 69.92 69.92 69.92 69.92 1.5K
14:53 69.92 69.92 69.92 69.92 1.0K
14:54 69.92 69.92 69.92 69.92 0.8K
14:56 69.93 69.93 69.93 69.93 1.2K
14:57 69.93 69.93 69.93 69.93 0.4K
14:58 69.92 69.92 69.92 69.92 0.7K
14:59 69.94 69.94 69.94 69.94 0.8K
15:00 69.91 69.91 69.91 69.91 1.7K
15:01 69.90 69.90 69.90 69.90 0.2K
15:02 69.89 69.90 69.89 69.90 7.0K
15:03 69.92 69.92 69.92 69.92 0.2K
15:04 69.90 69.90 69.90 69.90 0.5K
15:05 69.90 69.90 69.90 69.90 0.4K
15:07 69.91 69.91 69.91 69.91 0.4K
15:08 69.91 69.91 69.91 69.91 1.9K
15:09 69.91 69.92 69.91 69.92 1.1K
15:10 69.90 69.91 69.90 69.90 1.3K
15:12 69.89 69.89 69.89 69.89 0.3K
15:14 69.83 69.83 69.83 69.83 0.6K
15:19 69.79 69.79 69.79 69.79 0.5K
15:23 69.82 69.82 69.82 69.82 1.1K
15:27 69.80 69.81 69.80 69.81 1.3K
15:28 69.81 69.81 69.81 69.81 1.0K
15:29 69.82 69.82 69.82 69.82 0.7K
15:32 69.80 69.80 69.80 69.80 0.2K
15:34 69.79 69.80 69.79 69.80 2.7K
15:35 69.80 69.80 69.80 69.80 0.1K
15:36 69.81 69.81 69.81 69.81 0.9K
15:38 69.84 69.84 69.84 69.84 1.2K
15:45 69.83 69.83 69.81 69.81 0.4K
15:47 69.80 69.82 69.80 69.82 3.0K
15:48 69.79 69.79 69.79 69.79 0.6K
15:49 69.81 69.81 69.81 69.81 0.7K
15:50 69.80 69.80 69.80 69.80 0.4K
15:51 69.81 69.81 69.81 69.81 1.1K
15:54 69.79 69.79 69.79 69.79 0.9K
15:57 69.84 69.84 69.84 69.83 0.3K
15:59 69.82 69.82 69.81 69.81 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available