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 72.46 72.50 72.23 72.50 5.8K
09:32 72.66 72.66 72.66 72.66 3.2K
09:33 72.72 72.72 72.72 72.72 0.3K
09:36 72.71 72.71 72.69 72.69 4.3K
09:40 72.72 72.72 72.70 72.72 2.0K
09:43 72.76 72.76 72.76 72.76 0.2K
09:44 72.73 72.73 72.72 72.72 0.8K
09:45 72.77 72.77 72.77 72.77 1.3K
09:46 72.77 72.77 72.77 72.77 0.6K
09:47 72.76 72.77 72.75 72.75 3.4K
09:48 72.75 72.75 72.73 72.73 2.7K
09:49 72.75 72.75 72.75 72.75 0.4K
09:50 72.74 72.77 72.74 72.77 1.0K
09:51 72.74 72.74 72.74 72.74 1.0K
09:52 72.76 72.78 72.76 72.76 3.7K
09:53 72.74 72.74 72.74 72.74 0.5K
09:54 72.74 72.74 72.74 72.74 0.1K
09:55 72.72 72.72 72.72 72.72 1.5K
09:56 72.72 72.72 72.72 72.72 1.8K
09:57 72.72 72.72 72.72 72.72 0.9K
09:58 72.72 72.72 72.72 72.72 1.1K
10:00 72.74 72.74 72.70 72.70 2.2K
10:01 72.70 72.74 72.70 72.74 2.2K
10:03 72.70 72.70 72.70 72.70 1.3K
10:04 72.66 72.66 72.66 72.66 0.4K
10:05 72.66 72.67 72.66 72.67 0.6K
10:06 72.67 72.67 72.67 72.67 0.8K
10:08 72.71 72.71 72.71 72.71 0.6K
10:09 72.68 72.68 72.67 72.67 0.7K
10:10 72.74 72.74 72.74 72.74 0.6K
10:11 72.71 72.73 72.71 72.73 0.9K
10:12 72.72 72.72 72.72 72.72 0.3K
10:13 72.70 72.70 72.70 72.70 0.1K
10:14 72.70 72.71 72.70 72.71 0.6K
10:15 72.69 72.69 72.69 72.69 0.8K
10:16 72.69 72.69 72.69 72.69 1.6K
10:18 72.69 72.69 72.68 72.68 0.5K
10:20 72.72 72.74 72.72 72.74 1.4K
10:21 72.76 72.76 72.72 72.76 1.6K
10:22 72.76 72.76 72.76 72.76 0.3K
10:23 72.77 72.78 72.77 72.78 0.5K
10:24 72.76 72.80 72.76 72.80 1.6K
10:25 72.78 72.78 72.78 72.78 0.8K
10:27 72.77 72.77 72.77 72.77 0.8K
10:28 72.78 72.78 72.76 72.76 0.6K
10:30 72.78 72.78 72.74 72.74 2.5K
10:31 72.72 72.72 72.72 72.72 0.6K
10:32 72.72 72.72 72.72 72.72 0.2K
10:33 72.74 72.76 72.73 72.74 2.0K
10:34 72.73 72.73 72.72 72.72 1.5K
10:36 72.71 72.71 72.71 72.71 0.9K
10:38 72.71 72.71 72.71 72.71 0.1K
10:39 72.70 72.70 72.70 72.70 0.9K
10:40 72.71 72.71 72.71 72.71 1.3K
10:41 72.69 72.69 72.69 72.69 0.5K
10:42 72.70 72.70 72.68 72.68 0.9K
10:43 72.68 72.68 72.68 72.68 0.6K
10:44 72.69 72.69 72.69 72.69 0.5K
10:46 72.73 72.73 72.73 72.73 0.4K
10:47 72.70 72.70 72.70 72.70 5.5K
10:53 72.67 72.67 72.67 72.67 1.6K
10:54 72.67 72.69 72.67 72.69 0.9K
10:55 72.69 72.69 72.69 72.69 1.1K
10:56 72.68 72.68 72.68 72.68 0.4K
10:57 72.68 72.68 72.68 72.68 0.7K
10:59 72.72 72.72 72.72 72.72 0.9K
11:00 72.71 72.71 72.71 72.71 1.6K
11:01 72.70 72.70 72.70 72.70 0.4K
11:03 72.72 72.72 72.72 72.72 0.5K
11:04 72.72 72.72 72.72 72.72 0.5K
11:05 72.74 72.74 72.74 72.74 0.4K
11:06 72.71 72.72 72.71 72.72 2.0K
11:08 72.76 72.76 72.76 72.76 0.3K
11:10 72.77 72.77 72.77 72.77 0.7K
11:11 72.78 72.78 72.78 72.78 0.3K
11:12 72.78 72.78 72.77 72.78 0.8K
11:13 72.78 72.78 72.78 72.78 0.1K
11:14 72.77 72.77 72.77 72.77 0.4K
11:15 72.79 72.79 72.79 72.79 1.1K
11:16 72.79 72.79 72.79 72.79 0.1K
11:17 72.80 72.80 72.78 72.78 1.2K
11:18 72.80 72.80 72.78 72.78 1.6K
11:19 72.80 72.81 72.80 72.81 1.5K
11:20 72.81 72.81 72.79 72.79 2.0K
11:21 72.79 72.79 72.79 72.79 0.4K
11:22 72.77 72.78 72.77 72.78 1.2K
11:23 72.76 72.76 72.76 72.76 0.6K
11:25 72.76 72.76 72.75 72.75 0.8K
11:26 72.75 72.75 72.75 72.75 1.7K
11:27 72.76 72.77 72.76 72.77 1.8K
11:28 72.76 72.76 72.75 72.76 3.5K
11:29 72.78 72.80 72.77 72.78 2.9K
11:32 72.75 72.75 72.75 72.75 0.5K
11:34 72.74 72.74 72.74 72.74 2.7K
11:41 72.74 72.76 72.74 72.76 2.8K
11:44 72.72 72.72 72.72 72.72 0.2K
11:45 72.73 72.73 72.72 72.72 0.8K
11:46 72.73 72.73 72.73 72.73 0.2K
11:47 72.74 72.74 72.74 72.74 1.3K
11:48 72.74 72.74 72.74 72.74 0.5K
11:50 72.74 72.75 72.74 72.75 0.4K
11:51 72.75 72.75 72.75 72.75 0.5K
11:54 72.75 72.75 72.75 72.75 0.2K
11:55 72.75 72.75 72.75 72.75 1.0K
11:57 72.74 72.75 72.74 72.75 1.1K
11:59 72.74 72.74 72.73 72.73 1.1K
12:02 72.74 72.74 72.74 72.74 0.9K
12:03 72.74 72.74 72.73 72.73 0.8K
12:04 72.73 72.73 72.73 72.73 2.4K
12:10 72.70 72.70 72.70 72.70 0.2K
12:11 72.73 72.73 72.73 72.73 0.9K
12:12 72.71 72.71 72.71 72.71 3.6K
12:13 72.72 72.72 72.72 72.72 1.2K
12:16 72.73 72.74 72.73 72.74 0.6K
12:17 72.72 72.72 72.72 72.72 0.2K
12:18 72.71 72.71 72.71 72.71 0.8K
12:20 72.71 72.71 72.71 72.71 0.6K
12:21 72.74 72.74 72.74 72.74 1.6K
12:25 72.77 72.77 72.76 72.76 0.8K
12:26 72.80 72.80 72.80 72.80 0.5K
12:27 72.80 72.81 72.80 72.81 1.9K
12:28 72.82 72.82 72.82 72.82 7.5K
12:31 72.81 72.81 72.81 72.81 0.2K
12:32 72.81 72.81 72.80 72.81 1.1K
12:33 72.82 72.82 72.81 72.81 3.7K
12:34 72.81 72.82 72.81 72.82 0.7K
12:35 72.81 72.81 72.81 72.81 0.6K
12:36 72.82 72.82 72.82 72.82 0.9K
12:37 72.81 72.81 72.81 72.81 0.7K
12:38 72.80 72.80 72.80 72.80 0.7K
12:39 72.80 72.80 72.80 72.80 1.6K
12:40 72.82 72.82 72.80 72.80 1.5K
12:42 72.82 72.82 72.82 72.82 0.5K
12:43 72.82 72.83 72.82 72.83 0.5K
12:44 72.82 72.82 72.82 72.82 0.1K
12:46 72.82 72.82 72.82 72.82 2.2K
12:47 72.83 72.83 72.83 72.83 0.6K
12:52 72.79 72.79 72.79 72.79 0.2K
12:53 72.79 72.79 72.79 72.79 0.4K
12:57 72.79 72.79 72.79 72.79 0.8K
12:58 72.79 72.79 72.79 72.79 0.7K
13:04 72.76 72.76 72.75 72.75 0.3K
13:05 72.76 72.77 72.76 72.77 0.6K
13:07 72.75 72.75 72.75 72.75 0.5K
13:09 72.77 72.77 72.77 72.77 0.3K
13:10 72.78 72.78 72.77 72.77 0.4K
13:11 72.78 72.78 72.78 72.78 0.2K
13:12 72.76 72.76 72.76 72.76 0.5K
13:17 72.73 72.73 72.73 72.73 0.2K
13:18 72.71 72.71 72.71 72.71 0.1K
13:19 72.71 72.71 72.70 72.70 0.4K
13:20 72.72 72.72 72.72 72.72 0.9K
13:21 72.72 72.72 72.72 72.72 0.2K
13:22 72.71 72.71 72.71 72.71 1.4K
13:25 72.70 72.72 72.70 72.72 1.3K
13:26 72.72 72.72 72.72 72.72 0.5K
13:28 72.70 72.70 72.70 72.70 0.7K
13:29 72.69 72.69 72.69 72.69 0.3K
13:30 72.71 72.71 72.71 72.71 2.1K
13:31 72.70 72.70 72.69 72.70 1.4K
13:32 72.70 72.70 72.69 72.69 1.1K
13:36 72.71 72.71 72.69 72.69 4.3K
13:37 72.70 72.70 72.69 72.69 0.6K
13:38 72.68 72.68 72.68 72.68 1.1K
13:41 72.73 72.73 72.71 72.71 1.5K
13:44 72.72 72.72 72.72 72.72 0.4K
13:47 72.72 72.72 72.72 72.72 0.4K
13:48 72.72 72.72 72.72 72.72 0.2K
13:49 72.71 72.71 72.71 72.71 1.3K
13:53 72.72 72.72 72.72 72.72 0.4K
13:57 72.71 72.71 72.71 72.71 0.9K
13:58 72.69 72.69 72.69 72.69 19.4K
14:00 72.69 72.69 72.68 72.68 1.0K
14:01 72.69 72.69 72.69 72.69 9.1K
14:02 72.69 72.69 72.69 72.69 9.1K
14:03 72.72 72.72 72.72 72.72 1.0K
14:04 72.71 72.71 72.71 72.71 1.8K
14:08 72.69 72.69 72.69 72.69 0.8K
14:12 72.69 72.69 72.69 72.69 0.6K
14:13 72.70 72.70 72.70 72.70 2.0K
14:15 72.69 72.69 72.69 72.69 0.6K
14:17 72.71 72.71 72.71 72.71 0.1K
14:18 72.69 72.69 72.69 72.69 0.5K
14:20 72.71 72.72 72.71 72.72 0.5K
14:22 72.70 72.70 72.70 72.70 0.5K
14:23 72.70 72.70 72.70 72.70 0.5K
14:24 72.71 72.71 72.71 72.71 0.6K
14:25 72.73 72.73 72.73 72.72 1.8K
14:28 72.76 72.77 72.75 72.77 1.8K
14:29 72.77 72.77 72.77 72.77 0.6K
14:30 72.75 72.76 72.75 72.76 1.8K
14:31 72.75 72.75 72.75 72.75 1.8K
14:35 72.75 72.75 72.75 72.75 0.4K
14:36 72.76 72.77 72.76 72.77 1.0K
14:37 72.76 72.76 72.76 72.76 0.9K
14:38 72.75 72.75 72.74 72.74 1.2K
14:39 72.75 72.75 72.75 72.75 0.3K
14:40 72.76 72.77 72.76 72.77 4.4K
14:42 72.75 72.75 72.75 72.75 0.8K
14:45 72.75 72.75 72.75 72.75 0.4K
14:46 72.74 72.74 72.74 72.74 0.7K
14:47 72.75 72.75 72.75 72.75 0.4K
14:49 72.76 72.76 72.73 72.73 1.6K
14:50 72.72 72.72 72.71 72.71 1.3K
14:52 72.73 72.73 72.73 72.72 0.9K
14:54 72.74 72.75 72.74 72.75 1.1K
14:56 72.74 72.74 72.74 72.74 0.2K
14:57 72.75 72.75 72.75 72.75 0.6K
14:58 72.76 72.76 72.75 72.75 0.7K
14:59 72.75 72.75 72.75 72.75 0.8K
15:00 72.74 72.75 72.73 72.74 11.4K
15:01 72.74 72.74 72.74 72.74 0.9K
15:02 72.76 72.76 72.76 72.76 0.7K
15:06 72.70 72.70 72.70 72.70 1.9K
15:07 72.71 72.71 72.71 72.71 1.3K
15:08 72.72 72.73 72.72 72.73 1.4K
15:10 72.73 72.73 72.73 72.73 1.1K
15:11 72.74 72.74 72.72 72.72 1.8K
15:13 72.71 72.71 72.71 72.71 0.8K
15:14 72.72 72.72 72.72 72.72 0.7K
15:16 72.71 72.74 72.71 72.74 0.8K
15:17 72.73 72.73 72.73 72.73 1.5K
15:22 72.76 72.76 72.76 72.76 3.8K
15:24 72.78 72.78 72.78 72.78 0.4K
15:25 72.76 72.76 72.76 72.76 2.3K
15:27 72.77 72.77 72.77 72.77 1.0K
15:28 72.75 72.76 72.75 72.75 2.9K
15:31 72.75 72.75 72.75 72.75 0.1K
15:32 72.74 72.74 72.74 72.74 2.9K
15:33 72.73 72.74 72.73 72.74 0.4K
15:34 72.74 72.75 72.74 72.74 2.6K
15:35 72.75 72.76 72.75 72.75 1.8K
15:36 72.75 72.77 72.75 72.77 0.5K
15:37 72.77 72.77 72.77 72.77 0.3K
15:38 72.76 72.77 72.76 72.77 2.9K
15:39 72.77 72.77 72.77 72.77 1.8K
15:41 72.78 72.78 72.78 72.78 0.4K
15:42 72.80 72.80 72.79 72.79 1.3K
15:43 72.79 72.80 72.79 72.80 1.4K
15:46 72.80 72.81 72.80 72.80 1.1K
15:47 72.79 72.79 72.79 72.79 0.8K
15:49 72.78 72.78 72.75 72.77 2.9K
15:50 72.76 72.77 72.76 72.76 2.1K
15:52 72.75 72.75 72.75 72.75 1.0K
15:54 72.74 72.74 72.74 72.74 1.2K
15:56 72.77 72.77 72.77 72.77 0.2K
15:57 72.77 72.77 72.77 72.77 2.1K
15:58 72.78 72.80 72.78 72.80 1.1K
15:59 72.80 72.84 72.77 72.84 11.4K
16:00 72.83 72.83 72.70 72.70 93.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available