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 71.70 71.70 71.70 71.70 5.2K
09:31 71.83 71.83 71.83 71.83 0.6K
09:33 71.79 71.79 71.79 71.79 0.3K
09:40 71.73 71.73 71.73 71.73 0.5K
09:45 71.84 71.84 71.84 71.84 0.6K
09:47 71.84 71.84 71.84 71.84 0.3K
09:50 71.82 71.82 71.82 71.82 0.2K
09:51 71.84 71.84 71.84 71.83 0.3K
09:55 71.82 71.82 71.82 71.82 1.5K
09:56 71.83 71.83 71.83 71.83 0.5K
10:01 71.79 71.79 71.79 71.79 1.0K
10:06 71.80 71.80 71.80 71.80 0.3K
10:09 71.86 71.86 71.86 71.86 1.1K
10:10 71.88 71.88 71.88 71.88 1.1K
10:11 71.84 71.86 71.82 71.82 2.0K
10:14 71.83 71.83 71.83 71.83 1.1K
10:19 71.85 71.85 71.84 71.84 0.4K
10:20 71.84 71.84 71.84 71.84 0.4K
10:21 71.84 71.84 71.84 71.84 0.3K
10:25 71.86 71.86 71.86 71.86 1.6K
10:34 71.88 71.88 71.88 71.88 0.7K
10:36 71.89 71.89 71.89 71.89 1.1K
10:41 71.90 71.90 71.90 71.90 0.6K
10:42 71.88 71.90 71.88 71.90 1.5K
10:45 71.88 71.88 71.85 71.85 0.9K
10:47 71.89 71.89 71.89 71.89 0.6K
10:51 71.93 71.93 71.93 71.93 0.2K
10:52 71.96 71.96 71.96 71.96 0.3K
10:55 71.92 71.93 71.92 71.93 2.3K
10:56 71.95 71.95 71.95 71.94 1.0K
11:01 71.97 71.97 71.97 71.97 1.4K
11:06 71.95 71.95 71.95 71.94 0.4K
11:09 71.97 71.97 71.97 71.97 0.6K
11:14 71.96 71.96 71.95 71.95 1.3K
11:23 71.98 71.98 71.98 71.98 1.2K
11:26 71.98 71.99 71.98 71.99 0.5K
11:27 71.99 72.00 71.98 71.98 0.9K
11:28 71.98 71.98 71.98 71.98 0.5K
11:29 71.98 71.99 71.98 71.99 1.1K
11:30 71.99 72.00 71.99 72.00 1.9K
11:37 72.02 72.02 72.02 72.02 0.5K
11:38 72.03 72.03 72.03 72.03 7.2K
11:39 72.03 72.03 72.03 72.03 0.5K
11:41 72.03 72.03 72.03 72.03 0.9K
11:42 72.04 72.05 72.04 72.05 0.7K
11:43 72.03 72.03 72.03 72.03 0.2K
11:44 72.03 72.03 72.01 72.01 1.2K
11:46 72.01 72.01 72.01 72.01 3.2K
11:47 72.00 72.00 72.00 72.00 0.4K
11:52 71.98 71.98 71.98 71.98 1.3K
11:54 71.99 71.99 71.99 71.99 1.1K
11:55 72.02 72.02 72.02 72.02 0.3K
11:57 71.99 71.99 71.99 71.99 2.1K
11:58 71.99 71.99 71.99 71.99 0.7K
12:00 71.98 71.98 71.98 71.98 0.3K
12:02 71.98 71.98 71.98 71.98 2.1K
12:04 71.98 71.98 71.98 71.98 1.0K
12:06 71.99 71.99 71.99 71.99 0.1K
12:07 72.02 72.02 72.01 72.01 1.0K
12:08 72.03 72.03 72.03 72.03 0.4K
12:11 72.03 72.03 72.03 72.03 0.2K
12:15 72.02 72.02 72.02 72.02 0.5K
12:16 72.02 72.02 72.02 72.02 0.3K
12:18 72.04 72.04 72.04 72.04 0.1K
12:19 72.03 72.03 72.03 72.02 0.3K
12:20 72.05 72.05 72.05 72.05 0.2K
12:21 72.05 72.05 72.05 72.05 0.1K
12:22 72.06 72.06 72.06 72.06 0.6K
12:24 72.06 72.06 72.06 72.06 1.2K
12:26 72.05 72.05 72.05 72.05 0.1K
12:27 72.05 72.05 72.05 72.05 0.3K
12:28 72.03 72.03 72.03 72.03 0.8K
12:31 72.01 72.01 72.00 72.00 0.4K
12:32 72.01 72.01 72.01 72.01 7.6K
12:33 72.01 72.01 72.01 72.01 0.1K
12:34 72.00 72.00 72.00 72.00 0.5K
12:36 72.02 72.02 72.02 72.02 0.7K
12:38 72.03 72.03 72.03 72.03 0.4K
12:43 72.01 72.04 72.01 72.04 2.0K
12:44 72.03 72.03 72.03 72.03 1.0K
12:54 72.00 72.00 72.00 72.00 0.3K
12:57 71.98 71.98 71.98 71.97 0.7K
12:59 71.97 71.97 71.97 71.97 0.4K
13:00 71.96 71.96 71.96 71.96 1.3K
13:03 71.94 71.94 71.94 71.94 0.6K
13:06 71.94 71.94 71.94 71.94 0.8K
13:08 71.95 71.96 71.95 71.96 0.7K
13:09 71.94 71.94 71.94 71.94 0.4K
13:11 71.93 71.93 71.93 71.93 0.1K
13:12 71.94 71.94 71.93 71.93 0.5K
13:14 71.94 71.94 71.94 71.94 0.4K
13:15 71.95 71.95 71.95 71.95 0.1K
13:16 71.94 71.94 71.94 71.94 0.2K
13:17 71.94 71.94 71.94 71.94 0.1K
13:18 71.94 71.94 71.94 71.94 0.2K
13:19 71.94 71.94 71.94 71.94 0.3K
13:22 71.93 71.93 71.93 71.93 1.7K
13:24 71.94 71.94 71.94 71.94 0.1K
13:25 71.93 71.93 71.93 71.93 0.1K
13:26 71.94 71.94 71.92 71.92 1.8K
13:27 71.92 71.92 71.92 71.92 0.6K
13:30 71.92 71.93 71.92 71.93 0.3K
13:31 71.94 71.94 71.94 71.94 0.8K
13:32 71.94 71.94 71.94 71.94 0.3K
13:34 71.92 71.92 71.92 71.92 0.8K
13:37 71.91 71.91 71.91 71.91 0.9K
13:39 71.92 71.92 71.92 71.92 0.3K
13:42 71.91 71.91 71.91 71.91 0.8K
13:48 71.89 71.89 71.89 71.89 1.5K
13:50 71.90 71.90 71.88 71.89 1.4K
13:51 71.88 71.88 71.88 71.88 0.7K
13:53 71.88 71.88 71.88 71.88 2.2K
14:00 71.85 71.85 71.85 71.85 1.0K
14:01 71.86 71.86 71.85 71.85 1.0K
14:04 71.86 71.86 71.86 71.86 0.4K
14:06 71.84 71.84 71.84 71.84 0.8K
14:07 71.85 71.85 71.85 71.85 0.5K
14:10 71.86 71.86 71.86 71.86 1.4K
14:11 71.86 71.86 71.86 71.86 0.1K
14:13 71.88 71.88 71.88 71.88 1.1K
14:15 71.88 71.89 71.88 71.89 0.6K
14:16 71.89 71.89 71.88 71.88 1.0K
14:17 71.89 71.89 71.89 71.89 2.5K
14:20 71.89 71.89 71.89 71.89 0.4K
14:22 71.90 71.90 71.90 71.90 0.3K
14:24 71.90 71.90 71.90 71.90 0.1K
14:28 71.92 71.92 71.92 71.92 0.8K
14:29 71.91 71.91 71.91 71.91 0.3K
14:30 71.92 71.92 71.92 71.92 0.3K
14:32 71.93 71.93 71.93 71.93 0.2K
14:33 71.93 71.93 71.92 71.91 1.7K
14:34 71.92 71.92 71.92 71.92 0.3K
14:35 71.91 71.91 71.91 71.91 0.2K
14:37 71.92 71.92 71.92 71.92 0.8K
14:38 71.92 71.92 71.92 71.92 0.3K
14:40 71.93 71.93 71.93 71.93 0.3K
14:41 71.92 71.92 71.92 71.92 0.3K
14:42 71.92 71.93 71.92 71.92 1.8K
14:43 71.92 71.92 71.92 71.92 0.2K
14:44 71.91 71.91 71.91 71.91 0.4K
14:47 71.92 71.92 71.92 71.92 0.4K
14:48 71.93 71.93 71.93 71.93 0.4K
14:50 71.93 71.93 71.92 71.92 2.0K
14:51 71.93 71.93 71.93 71.93 0.4K
14:52 71.93 71.93 71.92 71.93 0.8K
14:57 71.92 71.92 71.92 71.92 0.4K
14:58 71.91 71.91 71.91 71.91 0.5K
14:59 71.91 71.91 71.91 71.91 0.2K
15:00 71.90 71.90 71.90 71.90 1.5K
15:01 71.90 71.90 71.90 71.90 0.2K
15:02 71.90 71.90 71.90 71.90 1.7K
15:04 71.91 71.91 71.91 71.91 0.2K
15:05 71.91 71.91 71.91 71.91 1.4K
15:06 71.90 71.90 71.90 71.90 1.2K
15:09 71.91 71.91 71.91 71.91 0.1K
15:10 71.91 71.91 71.91 71.91 0.3K
15:11 71.91 71.91 71.91 71.91 0.1K
15:12 71.91 71.92 71.91 71.92 2.1K
15:13 71.91 71.91 71.91 71.91 0.6K
15:15 71.91 71.91 71.91 71.91 0.2K
15:16 71.92 71.92 71.92 71.92 0.3K
15:18 71.91 71.91 71.91 71.91 0.4K
15:19 71.92 71.92 71.92 71.92 1.9K
15:20 71.90 71.90 71.90 71.90 2.1K
15:21 71.90 71.90 71.90 71.90 0.1K
15:22 71.89 71.89 71.89 71.89 1.1K
15:25 71.90 71.90 71.90 71.90 0.3K
15:26 71.89 71.89 71.89 71.89 0.4K
15:29 71.88 71.88 71.87 71.87 61.0K
15:30 71.88 71.88 71.88 71.88 0.4K
15:31 71.88 71.88 71.88 71.88 3.0K
15:33 71.87 71.87 71.87 71.87 1.5K
15:34 71.86 71.86 71.86 71.85 3.1K
15:35 71.86 71.86 71.85 71.85 0.8K
15:38 71.84 71.84 71.84 71.84 0.4K
15:41 71.84 71.84 71.84 71.83 0.1K
15:42 71.84 71.84 71.84 71.84 0.2K
15:43 71.84 71.84 71.84 71.84 1.1K
15:44 71.84 71.84 71.84 71.84 0.2K
15:45 71.84 71.84 71.84 71.84 0.1K
15:46 71.84 71.84 71.84 71.84 0.2K
15:49 71.84 71.84 71.84 71.84 2.6K
15:50 71.85 71.85 71.85 71.85 1.1K
15:52 71.84 71.84 71.84 71.84 0.5K
15:53 71.84 71.84 71.84 71.83 7.1K
15:54 71.83 71.83 71.81 71.81 7.0K
15:55 71.82 71.83 71.82 71.83 4.6K
15:56 71.84 71.86 71.84 71.86 2.9K
15:57 71.86 71.86 71.84 71.85 5.6K
15:58 71.84 71.85 71.84 71.84 7.4K
15:59 71.84 71.86 71.84 71.86 21.7K
16:00 71.85 71.85 71.84 71.84 69.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available