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 70.89 70.93 70.80 70.87 5.9K
09:31 70.86 70.88 70.84 70.84 1.8K
09:32 70.84 70.84 70.84 70.84 6.7K
09:33 70.76 70.76 70.73 70.75 2.0K
09:34 70.76 70.81 70.76 70.81 1.2K
09:35 70.81 70.83 70.81 70.83 1.3K
09:36 70.83 70.83 70.73 70.74 2.3K
09:37 70.71 70.79 70.71 70.75 1.0K
09:38 70.77 70.79 70.77 70.79 1.2K
09:39 70.79 70.79 70.71 70.71 1.6K
09:40 70.75 70.80 70.75 70.78 2.1K
09:41 70.81 70.85 70.79 70.83 1.3K
09:42 70.83 70.83 70.79 70.79 1.9K
09:43 70.81 70.81 70.74 70.76 1.1K
09:44 70.77 70.81 70.77 70.81 1.3K
09:45 70.80 70.80 70.80 70.80 0.7K
09:46 70.85 70.86 70.85 70.86 1.2K
09:47 70.87 70.91 70.87 70.87 1.4K
09:48 70.90 70.93 70.89 70.91 2.4K
09:49 70.89 70.91 70.89 70.91 1.1K
09:50 70.94 70.94 70.94 70.94 0.3K
09:53 70.95 70.97 70.95 70.97 1.4K
09:55 70.97 70.97 70.96 70.96 0.4K
09:58 70.97 70.97 70.97 70.97 1.1K
10:03 71.06 71.06 71.06 71.06 0.2K
10:05 71.12 71.12 71.12 71.12 1.5K
10:07 71.11 71.11 71.11 71.11 1.3K
10:13 71.11 71.11 71.11 71.11 0.5K
10:14 71.12 71.12 71.12 71.12 1.1K
10:16 71.10 71.10 71.08 71.08 3.1K
10:22 71.06 71.06 71.04 71.04 1.4K
10:23 71.04 71.05 71.04 71.04 1.1K
10:24 71.03 71.03 71.03 71.03 2.0K
10:25 71.01 71.01 71.01 71.01 1.2K
10:27 71.03 71.03 71.03 71.03 0.8K
10:34 71.02 71.02 71.02 71.02 0.9K
10:39 71.01 71.01 71.01 71.01 0.5K
10:42 70.98 70.98 70.98 70.98 1.2K
10:44 70.99 70.99 70.99 70.99 0.5K
10:47 71.00 71.00 71.00 71.00 0.8K
10:50 70.99 70.99 70.99 70.99 0.2K
10:52 70.99 70.99 70.99 70.99 0.5K
10:55 70.97 71.01 70.97 71.01 0.5K
10:56 71.00 71.00 71.00 71.00 0.8K
11:04 70.94 70.94 70.94 70.94 0.2K
11:05 70.93 70.93 70.91 70.91 0.4K
11:06 70.90 70.91 70.90 70.91 0.9K
11:07 70.92 70.92 70.92 70.92 0.6K
11:14 70.92 70.92 70.91 70.91 0.6K
11:20 70.92 70.92 70.92 70.92 0.2K
11:21 70.93 70.93 70.92 70.92 1.0K
11:25 70.91 70.91 70.91 70.91 1.2K
11:26 70.89 70.89 70.89 70.89 1.4K
11:27 70.91 70.91 70.89 70.89 1.6K
11:28 70.88 70.89 70.88 70.88 1.4K
11:29 70.88 70.88 70.88 70.88 2.0K
11:30 70.90 70.90 70.90 70.90 1.5K
11:32 70.91 70.94 70.91 70.94 0.6K
11:34 70.93 70.93 70.90 70.90 0.5K
11:35 70.90 70.93 70.90 70.93 1.3K
11:39 70.92 70.92 70.92 70.92 0.6K
11:41 70.90 70.90 70.90 70.90 0.5K
11:45 70.90 70.90 70.90 70.90 0.2K
11:46 70.92 70.92 70.92 70.92 4.5K
11:48 70.91 70.91 70.91 70.91 0.1K
11:49 70.90 70.92 70.90 70.92 1.6K
11:51 70.92 70.92 70.92 70.92 0.9K
11:53 70.90 70.90 70.90 70.90 0.3K
11:54 70.88 70.88 70.88 70.88 1.4K
11:55 70.86 70.86 70.86 70.86 1.9K
11:57 70.85 70.85 70.85 70.84 0.4K
11:59 70.85 70.85 70.85 70.85 5.9K
12:02 70.86 70.86 70.86 70.86 0.2K
12:04 70.87 70.87 70.87 70.87 0.6K
12:05 70.83 70.83 70.83 70.83 1.1K
12:06 70.83 70.83 70.83 70.83 0.5K
12:10 70.83 70.83 70.82 70.82 2.8K
12:12 70.83 70.83 70.83 70.83 0.2K
12:13 70.85 70.85 70.85 70.85 0.6K
12:14 70.86 70.86 70.86 70.86 0.5K
12:15 70.86 70.86 70.86 70.85 0.7K
12:18 70.87 70.87 70.87 70.87 0.1K
12:19 70.86 70.86 70.86 70.86 0.8K
12:22 70.86 70.86 70.84 70.86 1.3K
12:26 70.86 70.86 70.86 70.86 0.8K
12:27 70.85 70.85 70.85 70.85 0.4K
12:28 70.85 70.85 70.85 70.85 0.7K
12:31 70.86 70.86 70.86 70.86 0.4K
12:37 70.86 70.86 70.86 70.86 0.1K
12:38 70.84 70.84 70.84 70.83 0.3K
12:39 70.86 70.86 70.86 70.86 0.2K
12:40 70.84 70.84 70.84 70.83 0.7K
12:41 70.84 70.85 70.84 70.85 2.9K
12:43 70.84 70.84 70.84 70.84 0.6K
12:44 70.85 70.85 70.85 70.85 0.4K
12:45 70.83 70.83 70.83 70.83 0.1K
12:46 70.83 70.83 70.83 70.83 0.7K
12:50 70.84 70.84 70.84 70.84 0.4K
12:58 70.82 70.82 70.80 70.80 1.0K
12:59 70.77 70.77 70.77 70.77 0.3K
13:00 70.78 70.78 70.78 70.78 0.7K
13:01 70.80 70.80 70.80 70.80 0.3K
13:03 70.83 70.83 70.83 70.83 0.8K
13:04 70.83 70.83 70.83 70.83 0.9K
13:05 70.78 70.78 70.78 70.78 0.3K
13:07 70.80 70.80 70.77 70.77 0.8K
13:11 70.82 70.82 70.81 70.81 0.3K
13:12 70.81 70.81 70.81 70.81 0.4K
13:16 70.81 70.82 70.81 70.82 41.5K
13:17 70.81 70.81 70.80 70.81 4.1K
13:18 70.82 70.82 70.82 70.82 0.8K
13:19 70.81 70.81 70.81 70.81 0.5K
13:20 70.82 70.83 70.82 70.83 0.7K
13:21 70.83 70.83 70.83 70.83 1.1K
13:27 70.80 70.80 70.80 70.80 0.9K
13:28 70.81 70.82 70.80 70.80 14.8K
13:30 70.76 70.76 70.76 70.76 0.6K
13:32 70.79 70.79 70.79 70.79 1.8K
13:34 70.73 70.73 70.73 70.73 1.3K
13:35 70.73 70.73 70.73 70.73 1.9K
13:37 70.79 70.79 70.79 70.79 0.9K
13:38 70.78 70.78 70.78 70.78 0.2K
13:43 70.76 70.76 70.76 70.76 0.3K
13:44 70.77 70.77 70.77 70.77 1.7K
13:46 70.78 70.78 70.78 70.78 0.5K
13:49 70.76 70.76 70.76 70.76 0.3K
13:51 70.74 70.75 70.74 70.75 2.0K
13:52 70.75 70.75 70.75 70.75 0.8K
13:53 70.74 70.75 70.74 70.75 1.2K
13:55 70.76 70.76 70.76 70.76 0.4K
13:56 70.73 70.73 70.73 70.73 0.2K
13:57 70.74 70.74 70.74 70.74 1.1K
13:59 70.76 70.76 70.76 70.76 0.5K
14:05 70.78 70.78 70.78 70.78 1.3K
14:13 70.77 70.77 70.77 70.77 0.3K
14:15 70.77 70.77 70.77 70.77 0.2K
14:16 70.75 70.75 70.75 70.75 0.7K
14:19 70.73 70.73 70.73 70.73 0.7K
14:20 70.73 70.74 70.73 70.73 2.4K
14:22 70.74 70.74 70.74 70.74 0.3K
14:23 70.75 70.75 70.74 70.74 1.1K
14:26 70.74 70.74 70.74 70.74 1.0K
14:30 70.75 70.75 70.75 70.75 0.2K
14:31 70.75 70.75 70.75 70.75 0.2K
14:32 70.74 70.74 70.74 70.74 0.5K
14:34 70.76 70.76 70.75 70.75 0.8K
14:35 70.78 70.78 70.78 70.78 0.2K
14:36 70.77 70.77 70.77 70.77 0.1K
14:37 70.79 70.79 70.79 70.79 1.1K
14:38 70.79 70.79 70.79 70.79 0.4K
14:40 70.77 70.77 70.77 70.77 0.3K
14:43 70.75 70.75 70.75 70.75 0.2K
14:44 70.75 70.75 70.75 70.75 1.0K
14:47 70.77 70.77 70.77 70.77 0.5K
14:48 70.75 70.75 70.75 70.75 0.2K
14:50 70.75 70.75 70.75 70.75 0.5K
14:53 70.77 70.77 70.77 70.77 4.3K
14:55 70.76 70.76 70.76 70.76 0.7K
14:56 70.76 70.76 70.75 70.75 1.4K
15:01 70.74 70.75 70.74 70.75 2.3K
15:04 70.73 70.73 70.73 70.73 0.4K
15:05 70.72 70.72 70.72 70.72 0.4K
15:07 70.74 70.74 70.74 70.74 0.6K
15:08 70.74 70.74 70.74 70.74 0.6K
15:09 70.74 70.74 70.74 70.74 0.4K
15:11 70.75 70.75 70.75 70.75 0.5K
15:15 70.76 70.76 70.75 70.75 1.2K
15:19 70.80 70.80 70.78 70.78 1.6K
15:23 70.79 70.79 70.79 70.79 1.7K
15:29 70.79 70.79 70.79 70.79 1.6K
15:30 70.79 70.79 70.78 70.78 1.3K
15:33 70.81 70.81 70.81 70.81 0.8K
15:34 70.80 70.80 70.80 70.80 0.2K
15:35 70.81 70.81 70.81 70.81 0.2K
15:36 70.80 70.80 70.80 70.80 0.5K
15:40 70.79 70.79 70.79 70.79 0.6K
15:42 70.78 70.78 70.78 70.78 0.7K
15:45 70.80 70.80 70.79 70.80 1.2K
15:46 70.79 70.80 70.79 70.80 0.5K
15:49 70.82 70.82 70.82 70.82 0.8K
15:51 70.77 70.77 70.77 70.77 1.0K
15:55 70.77 70.77 70.77 70.77 3.0K
15:56 70.78 70.78 70.78 70.78 0.2K
15:57 70.77 70.77 70.77 70.77 3.2K
15:58 70.77 70.77 70.77 70.77 1.5K
15:59 70.82 70.82 70.82 70.82 5.0K
16:00 70.80 70.80 70.79 70.79 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available