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 70.65 70.65 70.65 70.65 13.0K
09:39 70.56 70.56 70.56 70.56 132.0K
09:40 70.54 70.54 70.54 70.54 0.4K
09:41 70.55 70.56 70.55 70.56 2.3K
09:44 70.57 70.57 70.51 70.51 0.5K
09:46 70.52 70.52 70.50 70.50 2,236.3K
09:49 70.59 70.59 70.59 70.59 0.1K
09:50 70.60 70.60 70.54 70.54 2.0K
09:51 70.54 70.56 70.52 70.55 6.2K
09:52 70.56 70.56 70.54 70.55 4.7K
09:53 70.53 70.53 70.51 70.53 10.0K
09:54 70.53 70.54 70.53 70.54 5.6K
09:55 70.53 70.53 70.50 70.50 4.0K
09:56 70.49 70.49 70.48 70.48 4.3K
09:57 70.47 70.49 70.47 70.49 4.7K
09:58 70.50 70.51 70.45 70.46 5.7K
09:59 70.47 70.50 70.46 70.48 8.0K
10:00 70.48 70.49 70.41 70.41 7.3K
10:01 70.41 70.41 70.34 70.34 6.2K
10:02 70.34 70.37 70.34 70.35 6.1K
10:03 70.35 70.37 70.35 70.36 5.0K
10:04 70.34 70.36 70.33 70.33 8.2K
10:05 70.33 70.33 70.30 70.31 4.4K
10:06 70.31 70.32 70.29 70.32 9.2K
10:07 70.31 70.32 70.31 70.32 2.4K
10:08 70.29 70.30 70.29 70.29 9.3K
10:09 70.33 70.36 70.32 70.36 8.7K
10:10 70.36 70.37 70.36 70.37 8.5K
10:11 70.37 70.41 70.37 70.41 11.8K
10:12 70.41 70.41 70.37 70.37 12.8K
10:13 70.36 70.36 70.35 70.35 4.9K
10:14 70.36 70.36 70.35 70.36 7.3K
10:15 70.36 70.38 70.36 70.38 4.9K
10:16 70.34 70.34 70.32 70.33 8.1K
10:17 70.34 70.38 70.34 70.38 5.6K
10:18 70.38 70.38 70.38 70.38 5.9K
10:19 70.39 70.40 70.39 70.39 10.6K
10:20 70.39 70.39 70.32 70.32 7.5K
10:21 70.32 70.36 70.32 70.36 7.0K
10:22 70.36 70.36 70.36 70.36 7.9K
10:23 70.33 70.36 70.33 70.36 5.5K
10:24 70.38 70.39 70.38 70.38 10.5K
10:25 70.38 70.38 70.36 70.36 4.6K
10:26 70.36 70.37 70.36 70.37 5.5K
10:27 70.38 70.38 70.37 70.38 4.0K
10:28 70.38 70.38 70.38 70.38 6.9K
10:29 70.37 70.37 70.37 70.37 2.3K
10:30 70.38 70.42 70.38 70.41 6.6K
10:31 70.40 70.40 70.39 70.39 6.0K
10:32 70.39 70.42 70.39 70.42 358.0K
10:33 70.40 70.41 70.40 70.40 6.7K
10:34 70.41 70.42 70.41 70.42 10.8K
10:35 70.42 70.42 70.39 70.41 19.4K
10:36 70.41 70.41 70.38 70.40 12.2K
10:37 70.39 70.39 70.38 70.38 5.1K
10:38 70.38 70.39 70.38 70.39 6.2K
10:39 70.38 70.38 70.37 70.37 8.5K
10:40 70.37 70.38 70.37 70.38 8.5K
10:41 70.38 70.39 70.38 70.39 10.3K
10:42 70.39 70.41 70.39 70.41 7.4K
10:43 70.41 70.41 70.40 70.41 5.9K
10:44 70.40 70.40 70.39 70.39 5.6K
10:45 70.38 70.39 70.37 70.39 14.1K
10:46 70.38 70.39 70.35 70.35 7.3K
10:47 70.34 70.34 70.32 70.32 4.7K
10:48 70.32 70.33 70.32 70.33 8.1K
10:49 70.33 70.33 70.32 70.32 4.6K
10:50 70.33 70.33 70.30 70.30 5.4K
10:51 70.31 70.31 70.29 70.29 4.0K
10:52 70.30 70.32 70.30 70.32 5.0K
10:53 70.32 70.32 70.31 70.32 4.8K
10:54 70.33 70.34 70.32 70.32 7.6K
10:55 70.33 70.34 70.33 70.34 2.3K
10:56 70.32 70.33 70.32 70.33 4.3K
10:57 70.34 70.35 70.34 70.35 4.9K
10:58 70.36 70.37 70.36 70.36 9.6K
10:59 70.36 70.36 70.36 70.36 5.7K
11:00 70.36 70.37 70.34 70.34 4.8K
11:01 70.33 70.34 70.32 70.34 5.0K
11:02 70.33 70.36 70.33 70.36 17.0K
11:03 70.36 70.36 70.34 70.34 4.5K
11:04 70.33 70.36 70.33 70.35 3.6K
11:05 70.35 70.38 70.35 70.37 5.7K
11:06 70.36 70.37 70.36 70.36 9.7K
11:07 70.36 70.36 70.35 70.35 8.8K
11:08 70.33 70.33 70.30 70.30 10.0K
11:09 70.31 70.33 70.31 70.32 5.3K
11:10 70.32 70.33 70.31 70.31 5.4K
11:11 70.31 70.31 70.30 70.30 5.3K
11:12 70.30 70.30 70.29 70.30 5.8K
11:13 70.31 70.31 70.29 70.30 5.2K
11:14 70.29 70.30 70.29 70.30 3.6K
11:15 70.29 70.31 70.29 70.31 6.4K
11:16 70.30 70.30 70.28 70.28 7.6K
11:17 70.28 70.29 70.27 70.27 11.3K
11:18 70.25 70.28 70.25 70.27 8.7K
11:19 70.27 70.28 70.26 70.28 9.4K
11:20 70.27 70.27 70.26 70.27 5.8K
11:21 70.28 70.28 70.26 70.27 6.9K
11:22 70.30 70.31 70.29 70.31 7.2K
11:23 70.33 70.33 70.31 70.32 6.4K
11:24 70.31 70.31 70.27 70.28 7.1K
11:25 70.27 70.28 70.25 70.26 12.6K
11:26 70.26 70.27 70.25 70.25 9.3K
11:27 70.27 70.28 70.25 70.26 10.2K
11:28 70.25 70.26 70.24 70.26 12.2K
11:29 70.25 70.27 70.23 70.23 24.1K
11:32 70.16 70.16 70.16 70.16 8,859.2K
11:33 70.15 70.16 70.14 70.16 65.1K
11:34 70.16 70.16 70.14 70.14 3.4K
11:35 70.13 70.14 70.13 70.14 7.5K
11:36 70.15 70.18 70.15 70.18 8.5K
11:37 70.17 70.17 70.17 70.17 1.1K
11:38 70.16 70.16 70.16 70.16 0.7K
11:39 70.15 70.15 70.15 70.15 0.8K
11:41 70.16 70.16 70.16 70.16 2.4K
11:43 70.19 70.19 70.19 70.19 0.7K
11:47 70.22 70.22 70.22 70.22 0.9K
11:48 70.23 70.23 70.23 70.23 0.2K
11:49 70.25 70.25 70.25 70.25 2.8K
11:50 70.23 70.23 70.23 70.23 2.2K
11:56 70.23 70.23 70.23 70.23 0.3K
11:59 70.25 70.25 70.25 70.25 1.2K
12:00 70.25 70.26 70.25 70.26 0.8K
12:01 70.26 70.26 70.26 70.26 1.5K
12:02 70.27 70.30 70.27 70.30 3.6K
12:03 70.28 70.28 70.28 70.28 0.2K
12:04 70.28 70.28 70.28 70.28 0.3K
12:06 70.30 70.30 70.29 70.29 0.9K
12:07 70.34 70.34 70.34 70.34 0.3K
12:08 70.34 70.34 70.34 70.34 0.7K
12:09 70.33 70.33 70.33 70.33 0.2K
12:10 70.33 70.33 70.32 70.32 1.5K
12:11 70.33 70.33 70.33 70.33 0.3K
12:13 70.33 70.33 70.33 70.33 1.0K
12:16 70.33 70.33 70.33 70.33 0.4K
12:17 70.33 70.33 70.32 70.32 3.5K
12:18 70.33 70.33 70.30 70.32 35.8K
12:19 70.31 70.31 70.28 70.28 0.7K
12:20 70.27 70.28 70.27 70.28 1.8K
12:22 70.27 70.27 70.27 70.27 0.9K
12:23 70.27 70.27 70.26 70.26 18.0K
12:24 70.25 70.28 70.25 70.28 2.3K
12:26 70.29 70.29 70.29 70.29 0.5K
12:27 70.31 70.31 70.31 70.31 1.1K
12:29 70.31 70.31 70.30 70.30 0.5K
12:30 70.32 70.32 70.29 70.29 2.4K
12:31 70.31 70.31 70.31 70.31 0.3K
12:32 70.32 70.32 70.32 70.32 0.1K
12:34 70.32 70.34 70.32 70.34 1.9K
12:41 70.34 70.34 70.34 70.34 2.2K
12:43 70.35 70.35 70.35 70.35 0.8K
12:44 70.35 70.35 70.34 70.34 3.2K
12:48 70.31 70.31 70.31 70.31 0.6K
12:52 70.30 70.30 70.29 70.29 0.6K
12:53 70.29 70.29 70.29 70.29 0.1K
12:57 70.29 70.29 70.28 70.28 19.2K
12:58 70.30 70.30 70.30 70.30 1.4K
12:59 70.26 70.27 70.26 70.27 2.3K
13:00 70.28 70.28 70.28 70.28 0.4K
13:03 70.32 70.32 70.32 70.31 0.3K
13:04 70.29 70.29 70.29 70.29 0.4K
13:06 70.32 70.32 70.32 70.32 0.2K
13:11 70.32 70.33 70.32 70.33 2.3K
13:16 70.33 70.33 70.33 70.33 0.3K
13:19 70.33 70.35 70.33 70.35 2.5K
13:22 70.35 70.35 70.35 70.35 0.3K
13:23 70.36 70.36 70.36 70.36 0.1K
13:25 70.35 70.35 70.35 70.35 0.3K
13:27 70.35 70.35 70.35 70.35 0.2K
13:28 70.35 70.35 70.35 70.35 1.0K
13:33 70.37 70.37 70.37 70.37 1.0K
13:34 70.36 70.36 70.36 70.36 0.2K
13:35 70.36 70.36 70.36 70.36 0.7K
13:38 70.35 70.35 70.34 70.34 0.2K
13:41 70.35 70.35 70.35 70.35 0.2K
13:42 70.37 70.37 70.37 70.37 0.7K
13:44 70.37 70.37 70.37 70.36 2.8K
13:45 70.37 70.37 70.37 70.37 0.3K
13:46 70.37 70.37 70.37 70.36 0.9K
13:47 70.36 70.36 70.36 70.36 0.3K
13:48 70.36 70.37 70.36 70.37 1.1K
13:50 70.37 70.37 70.37 70.37 0.8K
13:52 70.38 70.38 70.38 70.38 0.8K
13:55 70.39 70.39 70.39 70.39 0.4K
13:56 70.39 70.39 70.39 70.39 0.1K
13:59 70.38 70.39 70.38 70.39 0.6K
14:00 70.39 70.39 70.39 70.39 5.1K
14:01 70.39 70.39 70.39 70.39 0.3K
14:02 70.37 70.37 70.37 70.37 0.6K
14:03 70.39 70.39 70.39 70.39 0.6K
14:04 70.38 70.38 70.38 70.38 0.1K
14:06 70.39 70.39 70.39 70.39 0.1K
14:07 70.39 70.39 70.39 70.39 0.6K
14:08 70.38 70.39 70.38 70.39 0.9K
14:10 70.40 70.40 70.40 70.40 0.2K
14:11 70.39 70.39 70.39 70.39 0.1K
14:12 70.36 70.36 70.36 70.36 0.6K
14:13 70.36 70.36 70.36 70.36 0.4K
14:15 70.37 70.38 70.37 70.38 49.3K
14:16 70.38 70.38 70.38 70.38 0.8K
14:18 70.36 70.37 70.36 70.37 0.7K
14:19 70.37 70.37 70.37 70.37 2.9K
14:21 70.38 70.38 70.37 70.37 1.1K
14:23 70.36 70.36 70.36 70.36 0.4K
14:25 70.35 70.36 70.35 70.36 0.5K
14:26 70.37 70.37 70.37 70.37 1.3K
14:28 70.39 70.39 70.39 70.39 7.5K
14:29 70.38 70.38 70.37 70.38 16.4K
14:30 70.37 70.38 70.37 70.38 0.3K
14:31 70.37 70.37 70.37 70.37 1.6K
14:35 70.37 70.38 70.37 70.38 0.5K
14:36 70.40 70.40 70.40 70.40 0.3K
14:38 70.41 70.41 70.41 70.41 0.2K
14:39 70.40 70.40 70.40 70.40 1.7K
14:42 70.37 70.37 70.37 70.37 0.5K
14:43 70.37 70.37 70.37 70.36 0.7K
14:44 70.36 70.36 70.36 70.36 0.3K
14:46 70.38 70.38 70.38 70.38 0.5K
14:47 70.38 70.38 70.38 70.38 0.3K
14:48 70.38 70.38 70.38 70.38 0.4K
14:50 70.37 70.38 70.37 70.38 0.6K
14:55 70.38 70.39 70.38 70.39 1.2K
14:56 70.37 70.37 70.37 70.37 0.6K
14:57 70.39 70.39 70.39 70.39 0.7K
14:58 70.39 70.39 70.39 70.39 0.5K
15:00 70.39 70.39 70.39 70.39 0.7K
15:01 70.40 70.40 70.39 70.39 1.9K
15:02 70.40 70.40 70.40 70.40 0.6K
15:03 70.39 70.39 70.39 70.39 1.9K
15:04 70.38 70.39 70.38 70.39 0.5K
15:05 70.39 70.40 70.39 70.40 0.5K
15:08 70.39 70.41 70.39 70.39 3.9K
15:09 70.39 70.40 70.39 70.40 0.4K
15:11 70.44 70.44 70.41 70.41 0.7K
15:13 70.41 70.41 70.41 70.41 0.4K
15:15 70.40 70.40 70.40 70.40 0.1K
15:16 70.40 70.40 70.40 70.40 0.8K
15:17 70.40 70.40 70.40 70.40 0.5K
15:18 70.39 70.39 70.39 70.39 0.4K
15:19 70.40 70.40 70.40 70.40 0.4K
15:20 70.40 70.40 70.39 70.39 2.6K
15:21 70.40 70.40 70.40 70.40 1.0K
15:23 70.41 70.42 70.41 70.41 2.7K
15:24 70.42 70.43 70.42 70.43 0.9K
15:25 70.43 70.43 70.43 70.43 0.9K
15:26 70.42 70.42 70.42 70.42 0.1K
15:27 70.43 70.43 70.41 70.42 2.3K
15:28 70.40 70.40 70.40 70.40 0.3K
15:29 70.42 70.42 70.42 70.42 0.2K
15:30 70.42 70.42 70.41 70.41 1.4K
15:31 70.42 70.42 70.40 70.40 0.7K
15:32 70.41 70.42 70.41 70.42 0.7K
15:35 70.42 70.42 70.42 70.42 0.5K
15:36 70.41 70.41 70.41 70.41 0.1K
15:37 70.42 70.42 70.42 70.42 0.3K
15:38 70.42 70.42 70.42 70.42 0.9K
15:39 70.41 70.41 70.41 70.41 0.5K
15:40 70.41 70.42 70.41 70.42 0.2K
15:41 70.41 70.41 70.41 70.41 0.2K
15:42 70.41 70.41 70.41 70.41 1.5K
15:43 70.40 70.40 70.40 70.40 0.4K
15:44 70.41 70.42 70.41 70.42 2.3K
15:45 70.43 70.43 70.43 70.43 0.6K
15:46 70.42 70.42 70.42 70.42 1.3K
15:47 70.42 70.43 70.42 70.43 8.0K
15:48 70.43 70.43 70.43 70.43 2.1K
15:49 70.42 70.42 70.42 70.42 1.6K
15:50 70.41 70.42 70.41 70.42 1.5K
15:51 70.41 70.41 70.41 70.41 0.5K
15:52 70.41 70.43 70.41 70.43 1.2K
15:53 70.43 70.43 70.41 70.41 0.7K
15:54 70.42 70.42 70.40 70.41 7.3K
15:55 70.41 70.41 70.40 70.40 0.7K
15:56 70.39 70.39 70.37 70.38 7.5K
15:57 70.38 70.38 70.37 70.37 0.8K
15:58 70.38 70.38 70.37 70.38 2.6K
15:59 70.39 70.39 70.37 70.37 7.2K
16:00 70.37 70.39 70.37 70.39 11.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available