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
09:32 71.50 71.50 71.50 71.50 6.2K
09:33 71.46 71.49 71.46 71.49 0.5K
09:36 71.48 71.48 71.42 71.42 0.4K
09:37 71.49 71.49 71.49 71.49 0.5K
09:42 71.40 71.40 71.40 71.40 0.2K
09:43 71.41 71.41 71.35 71.35 8.8K
09:44 71.34 71.38 71.34 71.36 27.0K
09:46 71.40 71.40 71.40 71.40 0.8K
09:47 71.40 71.40 71.40 71.40 0.2K
09:49 71.41 71.41 71.39 71.39 1.4K
09:51 71.43 71.43 71.43 71.43 0.1K
09:52 71.41 71.41 71.41 71.41 1.7K
09:55 71.43 71.43 71.43 71.43 1.2K
09:57 71.43 71.43 71.43 71.43 0.4K
09:59 71.40 71.40 71.40 71.40 1.2K
10:03 71.39 71.39 71.37 71.37 0.8K
10:07 71.36 71.38 71.36 71.38 2.8K
10:08 71.40 71.40 71.40 71.40 0.2K
10:12 71.40 71.41 71.40 71.41 2.4K
10:14 71.40 71.42 71.40 71.42 1.1K
10:15 71.41 71.41 71.41 71.41 1.5K
10:16 71.41 71.41 71.41 71.41 1.8K
10:17 71.39 71.39 71.39 71.39 0.7K
10:18 71.39 71.39 71.39 71.39 1.6K
10:19 71.39 71.39 71.39 71.39 1.2K
10:20 71.39 71.39 71.39 71.39 3.1K
10:24 71.35 71.35 71.34 71.34 3.3K
10:25 71.35 71.35 71.35 71.35 0.8K
10:26 71.36 71.36 71.36 71.36 0.4K
10:28 71.36 71.36 71.36 71.36 0.4K
10:29 71.35 71.35 71.35 71.35 0.5K
10:33 71.33 71.33 71.33 71.33 0.3K
10:35 71.34 71.34 71.34 71.34 1.3K
10:36 71.34 71.35 71.34 71.35 2.7K
10:37 71.35 71.35 71.35 71.35 2.8K
10:38 71.35 71.35 71.35 71.35 0.4K
10:39 71.37 71.37 71.37 71.36 1.4K
10:42 71.36 71.36 71.36 71.36 1.5K
10:44 71.36 71.36 71.35 71.35 1.6K
10:46 71.37 71.37 71.37 71.36 0.8K
10:47 71.36 71.36 71.35 71.35 1.7K
10:49 71.33 71.33 71.33 71.33 0.3K
10:50 71.34 71.34 71.34 71.34 0.3K
10:51 71.33 71.33 71.33 71.33 0.3K
10:53 71.36 71.36 71.36 71.36 0.4K
10:54 71.38 71.38 71.38 71.38 0.2K
10:56 71.39 71.39 71.39 71.39 0.2K
10:57 71.38 71.38 71.38 71.38 0.4K
11:00 71.39 71.39 71.39 71.39 0.7K
11:02 71.39 71.39 71.39 71.39 0.3K
11:06 71.39 71.40 71.39 71.40 1.2K
11:07 71.39 71.40 71.39 71.40 0.6K
11:09 71.40 71.40 71.40 71.40 0.2K
11:11 71.39 71.39 71.30 71.31 3.8K
11:12 71.29 71.32 71.27 71.32 4.1K
11:14 71.39 71.40 71.39 71.40 1.2K
11:15 71.41 71.41 71.41 71.41 0.4K
11:17 71.43 71.43 71.43 71.43 0.8K
11:18 71.41 71.42 71.41 71.42 2.1K
11:19 71.41 71.44 71.41 71.44 4.1K
11:20 71.46 71.46 71.46 71.46 0.4K
11:21 71.47 71.47 71.46 71.46 2.8K
11:22 71.46 71.47 71.46 71.47 1.5K
11:23 71.48 71.48 71.48 71.48 4.3K
11:24 71.49 71.49 71.48 71.48 1.5K
11:25 71.47 71.47 71.44 71.44 3.3K
11:26 71.43 71.48 71.42 71.48 5.2K
11:27 71.49 71.49 71.46 71.46 2.1K
11:28 71.47 71.47 71.46 71.46 1.7K
11:29 71.46 71.49 71.46 71.49 4.0K
11:30 71.49 71.50 71.49 71.50 4.0K
11:31 71.51 71.51 71.50 71.51 2.8K
11:32 71.53 71.53 71.51 71.51 5.1K
11:33 71.52 71.52 71.51 71.51 2.5K
11:34 71.50 71.50 71.49 71.50 3.7K
11:35 71.49 71.50 71.49 71.50 0.8K
11:36 71.50 71.50 71.50 71.50 0.5K
11:37 71.49 71.49 71.49 71.49 1.9K
11:38 71.50 71.50 71.49 71.49 1.0K
11:39 71.48 71.48 71.48 71.48 2.9K
11:40 71.50 71.50 71.50 71.50 0.1K
11:41 71.49 71.49 71.48 71.48 1.2K
11:42 71.47 71.47 71.47 71.47 0.8K
11:43 71.52 71.52 71.52 71.52 0.5K
11:45 71.61 71.61 71.60 71.60 0.6K
11:46 71.61 71.61 71.61 71.61 2.0K
11:51 71.54 71.54 71.54 71.54 4.8K
11:52 71.55 71.55 71.55 71.55 0.1K
11:53 71.55 71.56 71.55 71.56 0.4K
11:54 71.55 71.57 71.55 71.56 2.5K
11:55 71.57 71.57 71.57 71.57 0.5K
11:56 71.56 71.56 71.56 71.56 0.3K
11:57 71.56 71.56 71.56 71.56 0.1K
11:59 71.55 71.56 71.55 71.56 0.4K
12:00 71.57 71.57 71.57 71.57 0.2K
12:01 71.55 71.55 71.55 71.55 1.4K
12:04 71.57 71.57 71.57 71.57 0.2K
12:05 71.58 71.58 71.58 71.58 0.4K
12:06 71.59 71.59 71.59 71.58 0.6K
12:13 71.59 71.59 71.59 71.59 0.3K
12:15 71.60 71.60 71.60 71.60 0.1K
12:17 71.60 71.60 71.59 71.60 1.6K
12:18 71.60 71.60 71.60 71.60 0.1K
12:19 71.59 71.59 71.59 71.59 0.5K
12:20 71.59 71.59 71.59 71.59 0.1K
12:21 71.58 71.59 71.58 71.59 0.5K
12:22 71.58 71.58 71.58 71.58 0.3K
12:24 71.58 71.59 71.58 71.59 0.8K
12:26 71.59 71.59 71.58 71.58 0.3K
12:27 71.58 71.58 71.58 71.58 3.9K
12:28 71.59 71.59 71.59 71.59 1.1K
12:31 71.59 71.59 71.59 71.59 0.4K
12:32 71.59 71.59 71.59 71.59 1.9K
12:33 71.60 71.60 71.60 71.60 0.4K
12:34 71.62 71.62 71.62 71.61 0.5K
12:35 71.61 71.61 71.60 71.60 0.7K
12:38 71.63 71.63 71.63 71.63 0.2K
12:40 71.64 71.64 71.64 71.64 0.3K
12:41 71.65 71.65 71.65 71.65 1.0K
12:42 71.65 71.65 71.65 71.65 0.1K
12:43 71.66 71.66 71.66 71.66 0.1K
12:44 71.67 71.67 71.67 71.67 0.3K
12:47 71.67 71.67 71.67 71.67 0.1K
12:48 71.67 71.67 71.67 71.67 0.3K
12:50 71.67 71.67 71.67 71.67 0.3K
12:52 71.70 71.70 71.70 71.70 0.9K
12:55 71.70 71.70 71.70 71.69 1.9K
12:59 71.70 71.70 71.69 71.69 1.6K
13:00 71.69 71.69 71.69 71.69 1.9K
13:03 71.69 71.69 71.69 71.69 1.3K
13:04 71.69 71.69 71.69 71.69 0.2K
13:07 71.68 71.68 71.68 71.68 0.6K
13:08 71.68 71.68 71.68 71.68 0.4K
13:10 71.69 71.69 71.69 71.69 0.3K
13:11 71.70 71.70 71.70 71.70 0.4K
13:16 71.72 71.72 71.72 71.72 0.1K
13:17 71.72 71.72 71.71 71.71 0.8K
13:18 71.71 71.71 71.70 71.70 1.1K
13:20 71.70 71.70 71.70 71.69 0.8K
13:22 71.69 71.69 71.69 71.69 1.7K
13:28 71.67 71.67 71.67 71.67 0.4K
13:31 71.67 71.67 71.67 71.67 0.6K
13:35 71.66 71.66 71.66 71.66 0.6K
13:36 71.65 71.65 71.65 71.65 0.8K
13:38 71.65 71.65 71.65 71.65 0.5K
13:40 71.66 71.66 71.66 71.66 2.2K
13:41 71.66 71.66 71.66 71.66 0.6K
13:42 71.64 71.65 71.64 71.65 1.4K
13:43 71.64 71.65 71.64 71.65 2.0K
13:45 71.66 71.66 71.66 71.66 0.7K
13:46 71.65 71.65 71.65 71.65 0.2K
13:47 71.65 71.65 71.65 71.65 0.2K
13:49 71.65 71.66 71.65 71.65 9.1K
13:50 71.65 71.65 71.65 71.65 0.9K
13:52 71.66 71.66 71.66 71.66 1.1K
13:53 71.67 71.68 71.67 71.68 2.9K
13:56 71.68 71.68 71.68 71.68 0.3K
13:57 71.68 71.68 71.68 71.68 0.1K
13:58 71.69 71.69 71.69 71.69 0.6K
13:59 71.67 71.67 71.67 71.67 0.3K
14:00 71.68 71.68 71.68 71.68 0.5K
14:08 71.68 71.68 71.68 71.68 0.6K
14:10 71.66 71.66 71.66 71.66 2.5K
14:18 71.65 71.65 71.65 71.65 0.2K
14:20 71.64 71.64 71.64 71.64 0.3K
14:21 71.64 71.64 71.64 71.64 1.0K
14:23 71.66 71.66 71.65 71.66 1.2K
14:26 71.68 71.68 71.68 71.68 0.2K
14:28 71.66 71.66 71.66 71.66 2.3K
14:30 71.67 71.67 71.67 71.66 0.5K
14:32 71.71 71.71 71.71 71.71 5.2K
14:33 71.70 71.70 71.70 71.70 4.2K
14:34 71.71 71.71 71.69 71.69 1.0K
14:39 71.69 71.69 71.67 71.67 0.8K
14:42 71.67 71.68 71.67 71.68 0.4K
14:45 71.67 71.68 71.67 71.68 0.3K
14:46 71.67 71.68 71.67 71.68 2.9K
14:47 71.68 71.68 71.68 71.68 1.7K
14:55 71.69 71.69 71.68 71.68 0.7K
14:56 71.69 71.69 71.69 71.69 0.3K
14:57 71.68 71.68 71.68 71.68 1.1K
14:59 71.68 71.68 71.68 71.68 0.7K
15:00 71.66 71.66 71.66 71.66 0.5K
15:01 71.66 71.66 71.65 71.65 1.8K
15:05 71.68 71.68 71.68 71.68 0.2K
15:06 71.68 71.68 71.68 71.68 0.2K
15:07 71.69 71.69 71.69 71.69 0.7K
15:10 71.73 71.73 71.72 71.72 0.6K
15:12 71.71 71.72 71.71 71.72 1.8K
15:14 71.72 71.72 71.72 71.72 0.3K
15:15 71.72 71.72 71.72 71.72 0.1K
15:17 71.73 71.74 71.73 71.72 6.1K
15:18 71.73 71.73 71.73 71.73 0.2K
15:19 71.72 71.72 71.72 71.72 0.4K
15:22 71.77 71.77 71.77 71.77 1.8K
15:23 71.75 71.75 71.75 71.75 0.4K
15:24 71.75 71.75 71.74 71.74 1.3K
15:26 71.73 71.73 71.73 71.73 0.6K
15:27 71.73 71.73 71.73 71.73 0.6K
15:28 71.73 71.73 71.71 71.71 2.0K
15:29 71.72 71.73 71.72 71.72 1.0K
15:30 71.71 71.71 71.71 71.71 1.7K
15:31 71.73 71.73 71.68 71.68 5.4K
15:35 71.69 71.71 71.69 71.69 1.9K
15:36 71.70 71.70 71.70 71.70 1.3K
15:37 71.72 71.72 71.70 71.70 1.1K
15:39 71.69 71.69 71.69 71.69 0.6K
15:41 71.70 71.70 71.70 71.70 0.2K
15:42 71.68 71.69 71.68 71.69 7.6K
15:43 71.69 71.69 71.69 71.69 0.3K
15:44 71.69 71.69 71.69 71.69 0.6K
15:47 71.71 71.71 71.71 71.71 0.8K
15:48 71.71 71.71 71.71 71.71 0.5K
15:49 71.70 71.71 71.70 71.71 1.4K
15:51 71.72 71.72 71.71 71.71 1.5K
15:53 71.68 71.68 71.68 71.68 0.2K
15:54 71.69 71.69 71.68 71.68 1.1K
15:55 71.70 71.70 71.70 71.69 1.1K
15:56 71.69 71.70 71.69 71.70 1.2K
15:57 71.69 71.69 71.69 71.69 3.4K
15:58 71.69 71.71 71.69 71.71 5.1K
15:59 71.74 71.74 71.74 71.74 6.2K
16:00 71.74 71.74 71.74 71.74 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available