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 70.46 70.46 70.46 70.46 4.9K
09:32 70.46 70.46 70.46 70.46 1.8K
09:35 70.41 70.41 70.41 70.41 0.4K
09:36 70.44 70.44 70.44 70.44 0.4K
09:39 70.48 70.48 70.48 70.47 0.4K
09:48 70.48 70.48 70.48 70.48 0.3K
09:49 70.47 70.47 70.47 70.47 2.2K
09:53 70.43 70.43 70.43 70.43 0.7K
09:55 70.43 70.43 70.43 70.43 5.8K
09:57 70.41 70.41 70.41 70.41 0.9K
10:01 70.36 70.36 70.36 70.36 2.3K
10:05 70.38 70.41 70.38 70.41 0.4K
10:08 70.43 70.44 70.43 70.44 1.6K
10:09 70.44 70.44 70.44 70.44 0.4K
10:10 70.50 70.50 70.50 70.50 0.8K
10:13 70.45 70.45 70.45 70.45 0.3K
10:14 70.45 70.45 70.45 70.45 1.4K
10:15 70.45 70.45 70.45 70.44 1.9K
10:17 70.45 70.45 70.45 70.45 0.8K
10:18 70.44 70.46 70.44 70.44 0.4K
10:19 70.46 70.46 70.46 70.46 0.1K
10:20 70.48 70.48 70.45 70.45 0.6K
10:21 70.45 70.45 70.45 70.45 0.3K
10:23 70.45 70.45 70.45 70.45 0.7K
10:24 70.49 70.49 70.48 70.48 1.9K
10:26 70.49 70.49 70.49 70.49 0.3K
10:29 70.49 70.49 70.49 70.49 0.8K
10:30 70.48 70.48 70.48 70.48 2.2K
10:33 70.54 70.55 70.54 70.55 1.9K
10:35 70.51 70.51 70.51 70.51 1.0K
10:36 70.49 70.49 70.48 70.48 0.3K
10:37 70.46 70.46 70.46 70.46 1.2K
10:40 70.54 70.54 70.54 70.54 0.3K
10:41 70.52 70.54 70.52 70.54 1.3K
10:42 70.52 70.52 70.52 70.52 1.2K
10:44 70.52 70.52 70.52 70.52 0.3K
10:47 70.52 70.52 70.52 70.52 2.2K
10:50 70.51 70.51 70.51 70.51 0.6K
10:53 70.53 70.53 70.53 70.53 0.2K
10:54 70.56 70.57 70.56 70.56 21.5K
10:56 70.59 70.59 70.59 70.59 0.3K
10:57 70.58 70.58 70.58 70.58 1.6K
10:59 70.61 70.62 70.61 70.62 0.9K
11:04 70.64 70.66 70.64 70.66 1.5K
11:05 70.67 70.67 70.67 70.67 0.6K
11:06 70.68 70.68 70.68 70.68 1.3K
11:07 70.67 70.67 70.67 70.67 0.2K
11:09 70.72 70.72 70.72 70.72 0.6K
11:11 70.71 70.71 70.71 70.71 1.1K
11:14 70.63 70.63 70.62 70.62 1.1K
11:17 70.60 70.60 70.58 70.58 0.9K
11:18 70.60 70.60 70.60 70.60 3.6K
11:21 70.61 70.61 70.60 70.60 1.3K
11:27 70.69 70.69 70.69 70.69 0.2K
11:28 70.69 70.70 70.69 70.70 0.9K
11:31 70.72 70.72 70.72 70.72 0.9K
11:36 70.73 70.73 70.73 70.73 0.4K
11:37 70.75 70.78 70.75 70.78 2.1K
11:38 70.77 70.77 70.75 70.75 1.4K
11:39 70.76 70.76 70.73 70.73 1.0K
11:42 70.74 70.74 70.74 70.74 0.2K
11:43 70.74 70.74 70.74 70.74 1.0K
11:44 70.74 70.75 70.74 70.75 0.6K
11:46 70.77 70.77 70.76 70.76 1.1K
11:50 70.75 70.75 70.75 70.75 0.3K
11:52 70.77 70.77 70.77 70.77 0.6K
11:55 70.75 70.76 70.75 70.76 0.9K
12:00 70.74 70.74 70.74 70.74 1.5K
12:01 70.75 70.76 70.75 70.75 6.2K
12:02 70.75 70.76 70.74 70.74 4.0K
12:05 70.77 70.77 70.77 70.77 2.3K
12:07 70.76 70.76 70.76 70.76 0.4K
12:08 70.76 70.76 70.76 70.76 1.0K
12:09 70.77 70.77 70.76 70.76 0.6K
12:10 70.75 70.75 70.75 70.75 0.5K
12:13 70.80 70.80 70.79 70.79 1.4K
12:15 70.79 70.79 70.79 70.79 1.5K
12:17 70.77 70.79 70.77 70.79 2.2K
12:18 70.76 70.82 70.76 70.82 4.1K
12:19 70.83 70.83 70.82 70.83 2.5K
12:20 70.83 70.83 70.83 70.83 0.7K
12:22 70.79 70.79 70.79 70.79 0.6K
12:23 70.80 70.80 70.80 70.80 0.5K
12:26 70.83 70.83 70.83 70.83 1.8K
12:27 70.84 70.87 70.84 70.87 1.8K
12:28 70.86 70.86 70.86 70.86 0.2K
12:29 70.85 70.85 70.85 70.85 0.2K
12:31 70.84 70.84 70.84 70.83 1.2K
12:34 70.83 70.83 70.83 70.83 0.3K
12:35 70.81 70.82 70.80 70.80 2.2K
12:36 70.79 70.79 70.79 70.79 5.3K
12:37 70.78 70.79 70.78 70.79 2.0K
12:40 70.79 70.79 70.77 70.77 0.7K
12:41 70.77 70.77 70.77 70.77 0.4K
12:44 70.77 70.77 70.77 70.77 0.7K
12:45 70.76 70.76 70.76 70.76 0.5K
12:46 70.76 70.76 70.76 70.76 0.2K
12:47 70.76 70.76 70.76 70.76 0.8K
12:50 70.76 70.76 70.75 70.75 1.7K
12:51 70.74 70.74 70.74 70.74 0.5K
12:53 70.72 70.72 70.72 70.72 2.7K
12:55 70.73 70.73 70.73 70.73 0.1K
12:56 70.74 70.75 70.74 70.75 5.7K
12:59 70.75 70.75 70.75 70.75 0.8K
13:03 70.73 70.73 70.73 70.73 0.2K
13:05 70.74 70.75 70.74 70.75 1.1K
13:06 70.75 70.76 70.75 70.76 1.6K
13:07 70.73 70.74 70.73 70.74 1.0K
13:08 70.73 70.74 70.73 70.74 0.8K
13:10 70.75 70.75 70.75 70.75 0.2K
13:11 70.76 70.76 70.76 70.76 0.1K
13:13 70.75 70.76 70.75 70.76 0.4K
13:14 70.76 70.77 70.76 70.77 1.3K
13:15 70.77 70.77 70.77 70.77 0.1K
13:17 70.75 70.75 70.75 70.75 0.5K
13:18 70.74 70.75 70.74 70.75 2.1K
13:19 70.74 70.74 70.74 70.74 0.8K
13:20 70.75 70.76 70.75 70.76 1.0K
13:21 70.76 70.76 70.76 70.76 0.5K
13:22 70.76 70.76 70.76 70.76 0.2K
13:23 70.76 70.76 70.76 70.76 0.6K
13:24 70.75 70.75 70.74 70.74 1.8K
13:26 70.75 70.75 70.74 70.74 1.0K
13:27 70.74 70.74 70.74 70.74 0.7K
13:29 70.70 70.70 70.70 70.70 0.2K
13:30 70.69 70.69 70.69 70.69 1.5K
13:31 70.69 70.70 70.69 70.70 0.5K
13:32 70.70 70.70 70.70 70.70 0.7K
13:35 70.70 70.70 70.70 70.69 1.4K
13:36 70.69 70.69 70.68 70.68 0.9K
13:37 70.69 70.69 70.69 70.69 0.3K
13:38 70.69 70.69 70.69 70.69 0.4K
13:39 70.69 70.69 70.69 70.69 0.3K
13:40 70.69 70.70 70.69 70.70 0.8K
13:41 70.71 70.71 70.71 70.71 0.8K
13:42 70.69 70.69 70.69 70.69 1.2K
13:44 70.68 70.68 70.67 70.68 1.5K
13:46 70.66 70.66 70.66 70.66 0.2K
13:47 70.67 70.67 70.66 70.66 2.3K
13:49 70.65 70.66 70.64 70.66 1.5K
13:51 70.65 70.65 70.65 70.65 7.4K
13:52 70.65 70.65 70.65 70.65 0.6K
13:53 70.67 70.68 70.67 70.68 0.8K
13:54 70.68 70.69 70.68 70.69 1.2K
13:55 70.69 70.69 70.68 70.68 1.1K
13:56 70.67 70.67 70.67 70.67 3.1K
13:57 70.66 70.66 70.66 70.66 0.8K
13:58 70.66 70.67 70.66 70.67 0.5K
13:59 70.67 70.67 70.67 70.67 0.8K
14:00 70.66 70.66 70.66 70.66 0.4K
14:01 70.66 70.66 70.66 70.66 0.7K
14:02 70.66 70.66 70.66 70.66 0.5K
14:03 70.67 70.68 70.67 70.68 0.7K
14:04 70.69 70.69 70.69 70.69 0.6K
14:06 70.71 70.72 70.71 70.72 1.3K
14:08 70.73 70.73 70.73 70.73 0.7K
14:09 70.72 70.72 70.72 70.72 0.4K
14:10 70.72 70.72 70.72 70.72 0.8K
14:11 70.72 70.72 70.71 70.71 0.6K
14:12 70.74 70.74 70.74 70.74 0.1K
14:13 70.75 70.75 70.75 70.75 1.0K
14:15 70.73 70.74 70.73 70.74 0.7K
14:17 70.77 70.77 70.77 70.77 0.9K
14:19 70.77 70.77 70.77 70.77 0.5K
14:20 70.76 70.76 70.76 70.76 0.2K
14:21 70.77 70.77 70.77 70.77 0.2K
14:22 70.77 70.77 70.76 70.76 2.3K
14:23 70.75 70.75 70.75 70.75 0.6K
14:25 70.73 70.74 70.73 70.73 1.1K
14:26 70.73 70.74 70.73 70.74 4.0K
14:27 70.73 70.75 70.73 70.74 2.1K
14:29 70.75 70.75 70.75 70.75 0.3K
14:30 70.75 70.75 70.75 70.75 0.7K
14:31 70.73 70.73 70.73 70.73 0.8K
14:33 70.73 70.73 70.73 70.72 0.3K
14:34 70.73 70.73 70.73 70.72 0.6K
14:36 70.74 70.74 70.73 70.74 0.7K
14:37 70.75 70.76 70.75 70.76 1.5K
14:38 70.76 70.76 70.76 70.76 0.3K
14:40 70.77 70.77 70.77 70.77 0.1K
14:41 70.77 70.77 70.76 70.76 1.3K
14:42 70.76 70.76 70.76 70.76 2.2K
14:46 70.75 70.75 70.75 70.75 0.6K
14:48 70.77 70.77 70.77 70.77 1.6K
14:49 70.75 70.75 70.75 70.75 0.3K
14:50 70.73 70.73 70.73 70.73 1.0K
14:52 70.74 70.74 70.74 70.74 0.2K
14:53 70.75 70.75 70.75 70.75 0.4K
14:54 70.75 70.75 70.75 70.75 0.4K
14:57 70.76 70.76 70.76 70.76 4.5K
15:00 70.76 70.76 70.76 70.76 0.2K
15:01 70.74 70.75 70.74 70.75 1.2K
15:03 70.75 70.75 70.74 70.74 1.4K
15:04 70.75 70.75 70.75 70.75 1.6K
15:07 70.77 70.77 70.77 70.77 1.3K
15:09 70.76 70.76 70.76 70.76 1.1K
15:10 70.76 70.76 70.75 70.75 0.7K
15:12 70.75 70.75 70.74 70.74 0.5K
15:13 70.74 70.74 70.74 70.74 0.5K
15:14 70.74 70.74 70.74 70.74 0.5K
15:15 70.74 70.74 70.74 70.74 3.6K
15:16 70.73 70.73 70.73 70.72 3.2K
15:17 70.72 70.72 70.72 70.72 0.5K
15:18 70.73 70.73 70.73 70.72 2.2K
15:19 70.72 70.72 70.72 70.72 0.8K
15:20 70.72 70.72 70.71 70.72 3.8K
15:21 70.72 70.72 70.72 70.72 1.0K
15:22 70.71 70.72 70.71 70.72 0.5K
15:23 70.73 70.73 70.71 70.71 2.0K
15:24 70.72 70.72 70.72 70.72 0.6K
15:25 70.71 70.72 70.71 70.71 1.9K
15:26 70.71 70.72 70.71 70.71 0.6K
15:27 70.72 70.72 70.71 70.72 3.3K
15:28 70.71 70.72 70.71 70.71 1.4K
15:29 70.71 70.71 70.70 70.71 3.4K
15:31 70.73 70.73 70.73 70.73 3.6K
15:32 70.71 70.71 70.70 70.70 3.4K
15:34 70.73 70.74 70.73 70.74 2.3K
15:36 70.73 70.73 70.73 70.72 2.0K
15:37 70.73 70.74 70.73 70.73 3.7K
15:38 70.73 70.73 70.73 70.73 1.4K
15:39 70.71 70.71 70.71 70.71 1.9K
15:41 70.72 70.72 70.71 70.71 2.8K
15:42 70.71 70.71 70.71 70.71 1.1K
15:45 70.71 70.72 70.70 70.70 3.3K
15:46 70.71 70.71 70.70 70.70 6.7K
15:47 70.70 70.71 70.70 70.71 3.4K
15:48 70.71 70.72 70.70 70.70 5.3K
15:49 70.71 70.71 70.70 70.70 2.0K
15:50 70.72 70.72 70.71 70.72 3.2K
15:51 70.72 70.72 70.72 70.72 1.9K
15:52 70.71 70.71 70.70 70.71 2.8K
15:53 70.70 70.70 70.70 70.70 1.6K
15:54 70.69 70.69 70.69 70.69 1.4K
15:55 70.70 70.70 70.70 70.69 5.1K
15:56 70.69 70.69 70.67 70.67 3.6K
15:57 70.67 70.67 70.67 70.67 0.3K
15:58 70.68 70.69 70.68 70.69 8.0K
15:59 70.68 70.68 70.66 70.67 12.7K
16:00 70.66 70.67 70.66 70.67 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available