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 69.81 69.81 69.81 69.81 5.7K
09:31 69.86 69.86 69.86 69.86 1.3K
09:32 69.85 69.85 69.85 69.85 0.2K
09:34 69.92 69.92 69.87 69.87 0.6K
09:38 69.87 69.87 69.87 69.87 0.2K
09:43 69.85 69.85 69.85 69.85 0.1K
09:44 69.85 69.85 69.85 69.85 0.4K
09:45 69.85 69.85 69.85 69.85 0.1K
09:47 69.83 69.83 69.83 69.83 6.1K
09:50 69.75 69.77 69.72 69.72 2.0K
09:54 69.72 69.72 69.72 69.72 0.6K
09:55 69.72 69.72 69.72 69.72 0.4K
09:57 69.72 69.72 69.72 69.72 0.3K
09:59 69.68 69.68 69.68 69.68 0.2K
10:02 69.80 69.80 69.77 69.77 1.6K
10:08 69.80 69.81 69.80 69.81 0.5K
10:11 69.82 69.82 69.82 69.82 0.3K
10:13 69.78 69.78 69.78 69.78 0.5K
10:15 69.79 69.79 69.79 69.79 3.1K
10:23 69.74 69.74 69.74 69.74 0.8K
10:27 69.79 69.79 69.73 69.73 1.3K
10:29 69.75 69.77 69.75 69.77 6.6K
10:30 69.78 69.78 69.78 69.78 0.5K
10:32 69.78 69.78 69.78 69.78 0.2K
10:34 69.79 69.79 69.79 69.79 0.7K
10:35 69.79 69.79 69.79 69.79 0.2K
10:36 69.80 69.80 69.80 69.80 2.4K
10:40 69.79 69.79 69.79 69.79 0.2K
10:41 69.80 69.80 69.80 69.80 1.1K
10:43 69.87 69.87 69.87 69.87 0.7K
10:46 69.84 69.84 69.84 69.84 0.7K
10:49 69.85 69.85 69.84 69.84 0.8K
10:50 69.81 69.81 69.79 69.79 1.2K
10:51 69.80 69.80 69.80 69.80 1.3K
10:56 69.85 69.85 69.85 69.85 0.4K
11:02 69.82 69.82 69.80 69.80 0.5K
11:05 69.79 69.79 69.79 69.79 0.7K
11:10 69.82 69.82 69.82 69.82 0.1K
11:11 69.81 69.83 69.81 69.83 1.6K
11:15 69.81 69.81 69.80 69.80 2.8K
11:16 69.81 69.83 69.81 69.83 4.2K
11:17 69.84 69.84 69.83 69.83 4.1K
11:18 69.83 69.83 69.81 69.81 2.0K
11:19 69.81 69.81 69.79 69.79 3.2K
11:20 69.79 69.80 69.79 69.80 2.6K
11:21 69.80 69.81 69.79 69.79 2.8K
11:22 69.80 69.80 69.79 69.79 4.1K
11:23 69.80 69.80 69.79 69.79 2.7K
11:24 69.79 69.80 69.78 69.79 4.0K
11:25 69.78 69.80 69.78 69.78 2.8K
11:26 69.79 69.81 69.79 69.81 3.4K
11:27 69.82 69.83 69.82 69.82 5.3K
11:28 69.82 69.83 69.80 69.80 5.6K
11:29 69.78 69.78 69.77 69.77 4.3K
11:30 69.75 69.78 69.75 69.77 3.2K
11:31 69.77 69.77 69.75 69.75 3.7K
11:32 69.75 69.77 69.75 69.77 2.9K
11:33 69.78 69.79 69.78 69.78 6.2K
11:34 69.77 69.77 69.75 69.77 3.9K
11:35 69.79 69.79 69.77 69.77 0.6K
11:36 69.77 69.77 69.77 69.77 0.9K
11:39 69.75 69.75 69.75 69.75 1.1K
11:45 69.69 69.69 69.69 69.69 0.3K
11:47 69.68 69.68 69.68 69.68 0.9K
11:52 69.70 69.70 69.70 69.70 0.8K
11:59 69.69 69.69 69.69 69.69 0.9K
12:00 69.66 69.66 69.66 69.66 4.5K
12:01 69.65 69.65 69.65 69.65 0.5K
12:04 69.68 69.68 69.68 69.68 1.1K
12:06 69.66 69.68 69.66 69.68 1.2K
12:09 69.67 69.67 69.67 69.67 0.6K
12:10 69.68 69.68 69.67 69.67 1.5K
12:11 69.68 69.68 69.68 69.68 0.4K
12:13 69.67 69.67 69.67 69.67 0.8K
12:15 69.67 69.68 69.67 69.68 1.1K
12:16 69.71 69.71 69.71 69.71 1.9K
12:17 69.72 69.73 69.72 69.73 1.4K
12:18 69.74 69.74 69.74 69.74 0.8K
12:19 69.72 69.72 69.72 69.72 1.4K
12:22 69.68 69.68 69.68 69.68 1.3K
12:23 69.70 69.70 69.70 69.70 0.2K
12:24 69.70 69.70 69.70 69.70 1.2K
12:26 69.69 69.69 69.69 69.69 1.4K
12:30 69.72 69.72 69.70 69.70 1.5K
12:34 69.68 69.68 69.66 69.66 1.0K
12:35 69.67 69.67 69.67 69.67 0.6K
12:36 69.71 69.71 69.71 69.70 0.3K
12:38 69.72 69.72 69.70 69.70 0.9K
12:39 69.71 69.71 69.71 69.71 0.8K
12:44 69.75 69.75 69.74 69.74 1.5K
12:45 69.75 69.75 69.75 69.75 1.0K
12:46 69.74 69.74 69.74 69.74 0.9K
12:48 69.73 69.73 69.73 69.72 2.9K
12:50 69.73 69.74 69.73 69.74 5.2K
12:53 69.77 69.77 69.77 69.77 0.4K
12:54 69.75 69.76 69.75 69.75 2.2K
12:56 69.73 69.73 69.73 69.73 0.6K
12:58 69.75 69.75 69.75 69.75 0.5K
13:00 69.75 69.75 69.75 69.75 0.6K
13:01 69.77 69.77 69.77 69.77 0.3K
13:02 69.79 69.79 69.79 69.79 0.9K
13:04 69.79 69.80 69.79 69.80 2.1K
13:07 69.80 69.80 69.80 69.80 0.5K
13:13 69.80 69.80 69.80 69.80 0.6K
13:16 69.81 69.81 69.81 69.81 0.9K
13:20 69.82 69.82 69.82 69.82 17.5K
13:21 69.82 69.82 69.82 69.82 1.0K
13:22 69.83 69.83 69.82 69.82 0.9K
13:25 69.84 69.84 69.84 69.84 0.4K
13:27 69.85 69.85 69.85 69.85 0.2K
13:29 69.86 69.86 69.86 69.86 0.1K
13:30 69.86 69.86 69.86 69.86 0.2K
13:31 69.85 69.86 69.84 69.86 3.2K
13:33 69.86 69.86 69.86 69.86 0.8K
13:34 69.87 69.87 69.87 69.86 0.2K
13:36 69.90 69.90 69.90 69.90 0.8K
13:45 69.94 69.94 69.94 69.94 1.2K
13:47 69.95 69.95 69.95 69.95 0.3K
13:48 69.95 69.96 69.95 69.96 0.8K
13:50 69.96 69.96 69.96 69.96 1.6K
13:52 69.97 69.97 69.97 69.97 0.7K
13:54 69.97 69.97 69.97 69.97 0.6K
13:57 69.97 69.98 69.97 69.98 1.0K
14:00 69.95 69.96 69.95 69.96 1.6K
14:04 69.95 69.95 69.95 69.95 0.2K
14:05 69.94 69.94 69.94 69.94 0.6K
14:09 69.96 69.96 69.96 69.96 1.2K
14:11 69.96 69.96 69.96 69.96 0.9K
14:15 69.96 69.96 69.96 69.96 26.6K
14:16 69.96 69.96 69.96 69.96 0.1K
14:17 69.96 69.96 69.95 69.95 1.5K
14:18 69.96 69.98 69.96 69.98 1.7K
14:20 69.97 69.97 69.97 69.97 0.7K
14:21 69.96 69.97 69.96 69.97 2.6K
14:22 69.96 69.96 69.96 69.96 0.2K
14:23 69.96 69.96 69.96 69.96 0.2K
14:24 69.97 69.97 69.97 69.97 0.4K
14:25 69.98 69.98 69.98 69.97 7.7K
14:26 69.96 69.97 69.96 69.96 1.6K
14:27 69.96 69.96 69.95 69.94 2.1K
14:29 69.95 69.95 69.95 69.94 2.4K
14:30 69.95 69.95 69.95 69.94 1.6K
14:34 69.97 69.97 69.97 69.97 0.1K
14:35 69.97 69.97 69.97 69.97 0.3K
14:37 69.98 69.98 69.98 69.97 0.6K
14:41 69.98 69.98 69.98 69.98 0.6K
14:42 69.96 69.96 69.96 69.96 0.2K
14:44 69.96 69.96 69.96 69.96 0.3K
14:46 69.95 69.95 69.95 69.95 1.3K
14:47 69.95 69.95 69.95 69.95 0.7K
14:49 69.96 69.96 69.95 69.95 0.7K
14:51 69.93 69.93 69.93 69.93 0.5K
14:52 69.89 69.89 69.89 69.89 4.8K
14:55 69.89 69.89 69.89 69.89 0.7K
14:56 69.88 69.88 69.87 69.86 2.7K
14:57 69.86 69.86 69.86 69.86 0.6K
14:58 69.85 69.85 69.85 69.85 4.8K
14:59 69.83 69.84 69.83 69.84 0.9K
15:00 69.87 69.87 69.87 69.87 0.6K
15:01 69.84 69.85 69.84 69.85 0.5K
15:02 69.84 69.84 69.83 69.83 1.4K
15:04 69.81 69.81 69.81 69.81 0.5K
15:07 69.82 69.82 69.80 69.80 0.7K
15:10 69.82 69.83 69.82 69.82 1.2K
15:11 69.83 69.83 69.83 69.83 0.2K
15:13 69.84 69.84 69.83 69.83 1.6K
15:14 69.83 69.84 69.83 69.84 0.5K
15:15 69.85 69.85 69.85 69.85 1.3K
15:17 69.86 69.86 69.86 69.86 0.3K
15:18 69.86 69.86 69.86 69.86 0.8K
15:21 69.86 69.86 69.86 69.86 1.3K
15:24 69.91 69.91 69.91 69.91 1.4K
15:25 69.90 69.90 69.90 69.90 0.7K
15:26 69.90 69.90 69.89 69.89 0.8K
15:27 69.89 69.89 69.89 69.89 1.7K
15:28 69.90 69.90 69.90 69.90 2.5K
15:30 69.91 69.91 69.91 69.91 0.7K
15:31 69.89 69.89 69.89 69.89 2.8K
15:32 69.89 69.89 69.89 69.89 1.0K
15:33 69.88 69.89 69.88 69.89 1.9K
15:34 69.88 69.88 69.88 69.88 0.2K
15:35 69.89 69.89 69.89 69.89 0.5K
15:36 69.90 69.90 69.90 69.90 0.6K
15:37 69.91 69.91 69.91 69.91 0.5K
15:38 69.91 69.91 69.90 69.90 0.7K
15:39 69.89 69.89 69.85 69.85 0.9K
15:41 69.87 69.87 69.87 69.87 0.3K
15:42 69.86 69.86 69.85 69.86 4.0K
15:43 69.85 69.87 69.85 69.86 2.1K
15:44 69.87 69.90 69.87 69.90 9.7K
15:45 69.91 69.92 69.91 69.92 5.8K
15:47 69.93 69.93 69.91 69.92 2.0K
15:48 69.94 69.94 69.94 69.95 0.6K
15:49 69.94 69.95 69.94 69.95 2.4K
15:50 69.94 69.94 69.94 69.94 1.0K
15:51 69.97 69.98 69.97 69.98 0.5K
15:52 69.97 69.97 69.97 69.97 4.1K
15:53 69.96 69.96 69.96 69.96 1.4K
15:54 69.96 69.97 69.96 69.97 1.4K
15:55 69.97 69.98 69.96 69.97 3.3K
15:56 69.96 69.96 69.96 69.96 0.4K
15:57 69.96 69.96 69.96 69.96 1.0K
15:58 69.96 69.96 69.94 69.94 2.0K
15:59 69.94 69.98 69.94 69.98 7.5K
16:00 69.98 69.98 69.96 69.96 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available