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 71.36 71.36 71.35 71.35 48.0K
09:31 71.35 71.35 71.28 71.28 7.5K
09:32 71.28 71.30 71.28 71.29 4.7K
09:33 71.29 71.33 71.29 71.29 6.1K
09:34 71.31 71.34 71.31 71.32 5.8K
09:35 71.32 71.32 71.32 71.32 1.8K
09:36 71.32 71.35 71.32 71.34 11.1K
09:37 71.33 71.35 71.33 71.35 18.3K
09:38 71.37 71.37 71.37 71.37 20.0K
09:39 71.37 71.37 71.31 71.35 5.8K
09:40 71.36 71.37 71.31 71.36 4.5K
09:41 71.36 71.39 71.35 71.39 4.7K
09:42 71.36 71.40 71.36 71.40 26.5K
09:43 71.43 71.43 71.41 71.41 20.1K
09:44 71.42 71.43 71.42 71.43 12.1K
09:45 71.43 71.44 71.42 71.42 278.4K
09:46 71.43 71.43 71.43 71.43 0.4K
09:48 71.46 71.46 71.46 71.46 0.3K
09:49 71.43 71.43 71.43 71.43 0.1K
09:51 71.40 71.40 71.37 71.37 2.8K
09:52 71.38 71.38 71.38 71.38 0.3K
09:53 71.33 71.33 71.33 71.33 0.7K
09:59 71.38 71.42 71.38 71.42 0.7K
10:01 71.41 71.41 71.41 71.41 0.3K
10:02 71.40 71.40 71.40 71.40 0.4K
10:04 71.39 71.39 71.39 71.39 13.9K
10:05 71.40 71.40 71.40 71.40 16.1K
10:06 71.38 71.38 71.38 71.38 0.6K
10:07 71.37 71.40 71.36 71.40 10.3K
10:08 71.41 71.41 71.39 71.39 7.6K
10:11 71.40 71.40 71.40 71.40 2.9K
10:12 71.33 71.36 71.33 71.36 1.0K
10:15 71.39 71.40 71.39 71.40 1.6K
10:16 71.43 71.43 71.43 71.43 0.6K
10:18 71.43 71.43 71.43 71.43 0.6K
10:19 71.40 71.42 71.40 71.41 11.1K
10:20 71.43 71.43 71.41 71.41 10.6K
10:21 71.40 71.40 71.40 71.40 0.5K
10:22 71.42 71.42 71.42 71.42 1.4K
10:24 71.47 71.47 71.47 71.47 3.7K
10:25 71.48 71.48 71.48 71.47 0.2K
10:26 71.47 71.47 71.47 71.47 0.4K
10:27 71.47 71.47 71.47 71.47 0.2K
10:28 71.46 71.48 71.45 71.48 9.6K
10:29 71.46 71.46 71.46 71.46 0.5K
10:30 71.45 71.45 71.45 71.45 2.1K
10:33 71.46 71.46 71.46 71.46 1.4K
10:34 71.45 71.45 71.45 71.45 2.3K
10:35 71.46 71.46 71.46 71.46 1.0K
10:36 71.47 71.47 71.46 71.46 1.9K
10:40 71.51 71.51 71.51 71.51 26.4K
10:41 71.51 71.51 71.51 71.51 0.6K
10:42 71.52 71.52 71.52 71.52 13.7K
10:43 71.52 71.52 71.51 71.51 0.6K
10:44 71.50 71.50 71.49 71.49 0.8K
10:45 71.50 71.50 71.50 71.50 0.5K
10:46 71.48 71.49 71.48 71.48 1.3K
10:47 71.47 71.47 71.47 71.48 0.5K
10:48 71.49 71.49 71.49 71.49 1.8K
10:50 71.49 71.49 71.47 71.48 13.3K
10:51 71.48 71.48 71.48 71.48 1.3K
10:52 71.46 71.46 71.46 71.46 0.7K
10:53 71.44 71.44 71.43 71.43 1.0K
10:54 71.45 71.45 71.45 71.45 2.1K
10:55 71.45 71.45 71.45 71.45 2.0K
10:57 71.46 71.46 71.46 71.46 1.6K
10:58 71.47 71.47 71.47 71.47 0.1K
10:59 71.47 71.47 71.47 71.47 0.4K
11:00 71.47 71.47 71.47 71.47 0.7K
11:02 71.48 71.48 71.46 71.47 1.2K
11:03 71.46 71.47 71.46 71.47 0.8K
11:06 71.51 71.51 71.51 71.51 0.5K
11:08 71.53 71.53 71.53 71.53 0.6K
11:09 71.51 71.52 71.51 71.52 0.3K
11:10 71.51 71.51 71.51 71.51 1.5K
11:15 71.51 71.52 71.51 71.52 1.2K
11:16 71.51 71.51 71.51 71.51 0.2K
11:17 71.50 71.51 71.48 71.51 10.9K
11:18 71.51 71.51 71.51 71.51 0.9K
11:20 71.52 71.52 71.52 71.52 0.8K
11:21 71.53 71.56 71.53 71.56 0.7K
11:23 71.53 71.53 71.53 71.53 0.1K
11:24 71.52 71.52 71.52 71.52 0.5K
11:25 71.54 71.56 71.54 71.56 1.3K
11:26 71.57 71.57 71.55 71.56 2.4K
11:27 71.56 71.56 71.56 71.56 2.3K
11:28 71.56 71.57 71.56 71.57 2.6K
11:29 71.57 71.59 71.57 71.59 4.6K
11:38 71.59 71.59 71.59 71.59 0.3K
11:39 71.59 71.59 71.59 71.59 0.2K
11:41 71.59 71.59 71.59 71.59 0.2K
11:42 71.62 71.62 71.62 71.62 19.9K
11:43 71.60 71.60 71.59 71.58 2.2K
11:44 71.58 71.58 71.58 71.58 0.7K
11:46 71.60 71.60 71.60 71.60 0.3K
11:47 71.61 71.61 71.61 71.61 0.6K
11:49 71.61 71.62 71.60 71.62 1.0K
11:50 71.62 71.62 71.62 71.62 0.6K
11:51 71.60 71.60 71.60 71.60 1.3K
11:53 71.61 71.61 71.61 71.61 1.0K
11:55 71.61 71.62 71.61 71.62 0.4K
11:56 71.64 71.64 71.64 71.64 0.7K
12:01 71.63 71.63 71.63 71.63 1.6K
12:06 71.63 71.64 71.63 71.64 0.3K
12:08 71.64 71.66 71.64 71.66 1.6K
12:09 71.66 71.66 71.66 71.66 0.1K
12:11 71.65 71.65 71.64 71.64 2.2K
12:12 71.64 71.64 71.64 71.64 1.8K
12:14 71.64 71.64 71.64 71.64 0.2K
12:16 71.63 71.63 71.63 71.63 0.8K
12:17 71.65 71.65 71.65 71.65 0.4K
12:19 71.65 71.66 71.65 71.66 1.5K
12:20 71.66 71.66 71.64 71.64 0.6K
12:22 71.65 71.65 71.65 71.65 1.8K
12:25 71.66 71.68 71.66 71.68 9.8K
12:26 71.68 71.69 71.68 71.69 1.4K
12:27 71.68 71.68 71.68 71.68 0.4K
12:28 71.69 71.69 71.69 71.69 0.5K
12:30 71.69 71.69 71.69 71.69 0.5K
12:31 71.69 71.69 71.69 71.68 0.3K
12:35 71.69 71.69 71.69 71.69 0.7K
12:36 71.69 71.69 71.68 71.68 0.8K
12:37 71.67 71.67 71.67 71.67 0.1K
12:38 71.68 71.68 71.68 71.68 0.3K
12:40 71.67 71.67 71.67 71.67 0.2K
12:41 71.68 71.68 71.68 71.68 1.0K
12:49 71.70 71.70 71.69 71.69 0.7K
12:54 71.71 71.71 71.71 71.71 0.3K
12:57 71.72 71.72 71.72 71.72 0.2K
12:58 71.69 71.69 71.69 71.69 0.3K
12:59 71.68 71.68 71.68 71.68 0.6K
13:01 71.67 71.67 71.67 71.67 0.3K
13:04 71.68 71.68 71.68 71.68 0.4K
13:07 71.70 71.70 71.70 71.70 0.1K
13:08 71.72 71.72 71.72 71.72 0.4K
13:11 71.72 71.72 71.72 71.72 2.4K
13:13 71.71 71.71 71.71 71.71 0.3K
13:14 71.70 71.70 71.70 71.70 0.2K
13:15 71.69 71.69 71.69 71.69 3.4K
13:17 71.70 71.70 71.70 71.69 0.4K
13:19 71.69 71.69 71.69 71.69 0.6K
13:20 71.69 71.69 71.69 71.69 0.3K
13:22 71.68 71.68 71.68 71.68 0.5K
13:24 71.69 71.69 71.69 71.69 0.7K
13:25 71.68 71.68 71.68 71.68 0.4K
13:26 71.69 71.69 71.69 71.69 1.0K
13:28 71.68 71.68 71.68 71.68 0.6K
13:32 71.69 71.69 71.69 71.69 0.3K
13:33 71.69 71.69 71.69 71.69 0.9K
13:34 71.72 71.72 71.72 71.72 0.6K
13:36 71.74 71.74 71.74 71.74 0.6K
13:38 71.73 71.73 71.71 71.73 0.8K
13:39 71.74 71.74 71.74 71.74 1.4K
13:42 71.75 71.75 71.75 71.75 0.3K
13:44 71.71 71.74 71.71 71.71 1.4K
13:45 71.73 71.73 71.73 71.72 0.1K
13:47 71.71 71.73 71.71 71.73 1.1K
13:52 71.72 71.72 71.72 71.72 0.4K
13:55 71.69 71.69 71.69 71.69 0.7K
13:58 71.72 71.72 71.72 71.72 0.4K
13:59 71.72 71.72 71.72 71.72 0.4K
14:03 71.72 71.72 71.72 71.72 0.2K
14:04 71.71 71.71 71.71 71.71 0.7K
14:07 71.72 71.72 71.72 71.72 0.5K
14:09 71.73 71.73 71.73 71.73 0.6K
14:11 71.72 71.72 71.72 71.72 0.3K
14:13 71.73 71.73 71.71 71.71 2.2K
14:16 71.71 71.71 71.70 71.69 0.9K
14:19 71.67 71.67 71.67 71.67 0.3K
14:20 71.67 71.67 71.67 71.67 0.6K
14:22 71.65 71.65 71.65 71.65 0.3K
14:23 71.65 71.65 71.65 71.65 0.2K
14:25 71.67 71.67 71.67 71.67 0.7K
14:26 71.67 71.67 71.67 71.67 0.2K
14:27 71.67 71.67 71.67 71.67 1.7K
14:30 71.66 71.66 71.66 71.66 0.4K
14:32 71.65 71.65 71.65 71.65 0.6K
14:34 71.65 71.65 71.65 71.65 0.6K
14:36 71.65 71.66 71.65 71.66 1.0K
14:41 71.66 71.66 71.66 71.66 0.3K
14:42 71.65 71.65 71.65 71.65 0.7K
14:44 71.65 71.65 71.65 71.65 0.3K
14:45 71.66 71.66 71.66 71.66 0.6K
14:46 71.66 71.66 71.66 71.66 0.4K
14:47 71.66 71.66 71.66 71.66 0.4K
14:49 71.66 71.66 71.66 71.66 0.2K
14:50 71.66 71.66 71.65 71.66 1.5K
14:51 71.65 71.65 71.65 71.65 0.6K
14:54 71.65 71.65 71.65 71.65 0.6K
14:55 71.67 71.67 71.67 71.67 2.6K
14:56 71.66 71.66 71.66 71.66 1.8K
15:00 71.67 71.68 71.65 71.65 1.8K
15:01 71.67 71.67 71.67 71.67 0.5K
15:03 71.68 71.68 71.68 71.67 0.6K
15:07 71.69 71.69 71.69 71.69 0.3K
15:10 71.70 71.70 71.70 71.70 0.3K
15:11 71.69 71.69 71.69 71.69 0.7K
15:16 71.69 71.69 71.69 71.69 2.2K
15:17 71.70 71.70 71.70 71.70 0.9K
15:19 71.71 71.71 71.71 71.71 0.7K
15:20 71.70 71.71 71.70 71.71 0.4K
15:21 71.71 71.71 71.71 71.71 0.7K
15:22 71.71 71.71 71.71 71.71 0.4K
15:23 71.70 71.70 71.69 71.69 0.7K
15:24 71.70 71.70 71.70 71.70 1.0K
15:25 71.68 71.69 71.68 71.68 1.4K
15:28 71.69 71.69 71.69 71.69 0.5K
15:29 71.70 71.70 71.70 71.70 0.5K
15:30 71.69 71.70 71.69 71.70 0.6K
15:31 71.69 71.69 71.69 71.69 0.6K
15:32 71.69 71.69 71.69 71.69 0.6K
15:33 71.68 71.69 71.68 71.69 5.0K
15:37 71.68 71.68 71.66 71.67 2.7K
15:39 71.68 71.69 71.68 71.69 1.1K
15:42 71.67 71.67 71.67 71.67 0.1K
15:43 71.67 71.67 71.67 71.67 0.5K
15:45 71.68 71.68 71.68 71.68 0.2K
15:46 71.68 71.68 71.68 71.68 0.5K
15:48 71.69 71.69 71.69 71.69 0.5K
15:49 71.69 71.69 71.69 71.69 0.8K
15:50 71.69 71.69 71.69 71.69 0.5K
15:51 71.70 71.70 71.70 71.69 1.3K
15:53 71.70 71.70 71.70 71.70 0.3K
15:54 71.69 71.69 71.69 71.69 0.1K
15:55 71.70 71.70 71.70 71.70 1.3K
15:57 71.70 71.71 71.70 71.71 1.3K
15:58 71.71 71.71 71.71 71.71 1.1K
15:59 71.71 71.75 71.71 71.75 19.6K
16:00 71.73 71.73 71.72 71.72 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available