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 72.87 72.87 72.87 72.87 3.1K
09:36 72.85 72.85 72.85 72.85 0.1K
09:37 72.84 72.84 72.84 72.84 0.3K
09:38 72.89 72.89 72.89 72.89 0.2K
09:41 72.88 72.88 72.88 72.88 0.5K
09:42 72.88 72.88 72.88 72.88 0.2K
09:43 72.88 72.88 72.88 72.88 0.2K
09:44 72.87 72.87 72.87 72.86 0.8K
09:45 72.85 72.85 72.85 72.85 0.2K
09:49 72.81 72.81 72.81 72.81 0.6K
09:54 72.79 72.79 72.79 72.79 0.7K
09:56 72.77 72.77 72.77 72.77 0.3K
10:00 72.71 72.71 72.71 72.71 0.7K
10:01 72.75 72.75 72.75 72.75 0.1K
10:03 72.75 72.76 72.75 72.76 0.3K
10:05 72.75 72.75 72.75 72.75 0.8K
10:10 72.75 72.75 72.75 72.75 1.7K
10:14 72.72 72.72 72.72 72.72 0.4K
10:17 72.72 72.75 72.72 72.75 0.7K
10:19 72.70 72.73 72.70 72.72 0.9K
10:21 72.72 72.72 72.72 72.72 1.0K
10:23 72.75 72.75 72.75 72.75 1.9K
10:27 72.76 72.76 72.76 72.76 0.4K
10:30 72.73 72.73 72.73 72.73 0.3K
10:31 72.74 72.75 72.74 72.75 1.8K
10:32 72.76 72.76 72.76 72.76 4.8K
10:33 72.75 72.75 72.75 72.75 0.3K
10:34 72.75 72.75 72.75 72.75 1.2K
10:35 72.76 72.76 72.76 72.76 1.2K
10:36 72.76 72.76 72.76 72.76 2.3K
10:40 72.74 72.74 72.74 72.74 0.7K
10:43 72.72 72.72 72.72 72.72 0.3K
10:44 72.73 72.73 72.73 72.73 0.9K
10:45 72.74 72.74 72.74 72.74 0.6K
10:48 72.75 72.75 72.75 72.75 0.5K
10:49 72.76 72.76 72.76 72.76 0.8K
10:50 72.75 72.75 72.75 72.75 1.0K
10:55 72.72 72.72 72.72 72.71 0.3K
10:56 72.70 72.70 72.70 72.69 1.1K
10:57 72.68 72.68 72.68 72.68 0.6K
10:59 72.69 72.69 72.69 72.69 0.2K
11:00 72.69 72.69 72.69 72.69 0.4K
11:01 72.70 72.70 72.70 72.70 1.6K
11:02 72.70 72.70 72.70 72.70 0.5K
11:05 72.71 72.71 72.71 72.71 0.6K
11:07 72.73 72.73 72.72 72.72 0.5K
11:08 72.72 72.72 72.71 72.71 1.0K
11:10 72.72 72.72 72.72 72.72 2.2K
11:12 72.72 72.72 72.72 72.72 1.0K
11:13 72.72 72.72 72.72 72.72 0.6K
11:14 72.69 72.69 72.69 72.69 0.3K
11:16 72.67 72.67 72.67 72.67 1.0K
11:19 72.66 72.66 72.66 72.66 1.1K
11:21 72.65 72.65 72.64 72.64 0.7K
11:22 72.65 72.65 72.65 72.65 0.5K
11:25 72.62 72.63 72.62 72.63 1.5K
11:26 72.61 72.61 72.61 72.61 0.3K
11:27 72.61 72.61 72.61 72.61 0.8K
11:28 72.60 72.60 72.60 72.60 0.1K
11:29 72.61 72.62 72.61 72.62 2.8K
11:30 72.60 72.60 72.60 72.60 1.0K
11:31 72.59 72.59 72.59 72.59 0.1K
11:32 72.60 72.60 72.60 72.60 1.3K
11:33 72.59 72.59 72.59 72.59 1.1K
11:34 72.59 72.59 72.59 72.59 0.1K
11:35 72.57 72.57 72.57 72.57 1.7K
11:41 72.53 72.53 72.53 72.53 0.5K
11:42 72.51 72.51 72.48 72.48 1.6K
11:43 72.50 72.51 72.50 72.51 1.1K
11:45 72.51 72.52 72.50 72.50 2.1K
11:46 72.52 72.52 72.50 72.50 1.7K
11:48 72.54 72.55 72.54 72.55 1.7K
11:49 72.56 72.56 72.55 72.55 3.1K
11:51 72.52 72.52 72.52 72.52 0.2K
11:52 72.49 72.49 72.49 72.49 0.3K
11:55 72.54 72.55 72.54 72.55 4.8K
11:57 72.55 72.57 72.55 72.57 0.3K
11:58 72.57 72.57 72.57 72.57 0.1K
11:59 72.55 72.55 72.55 72.55 1.3K
12:00 72.57 72.57 72.57 72.57 0.6K
12:01 72.58 72.58 72.58 72.58 0.3K
12:03 72.57 72.57 72.57 72.57 0.9K
12:08 72.59 72.59 72.59 72.59 0.4K
12:09 72.62 72.62 72.62 72.62 0.3K
12:10 72.60 72.64 72.60 72.64 6.7K
12:13 72.63 72.63 72.62 72.61 4.3K
12:14 72.62 72.62 72.61 72.61 0.5K
12:18 72.61 72.61 72.61 72.61 0.3K
12:20 72.60 72.60 72.60 72.60 4.1K
12:31 72.63 72.63 72.63 72.63 0.1K
12:33 72.65 72.65 72.65 72.65 0.8K
12:35 72.67 72.67 72.67 72.67 0.4K
12:36 72.66 72.66 72.66 72.66 0.6K
12:42 72.65 72.65 72.65 72.65 0.2K
12:43 72.65 72.65 72.65 72.65 0.9K
12:45 72.64 72.64 72.64 72.64 0.3K
12:46 72.63 72.63 72.63 72.63 0.5K
12:51 72.65 72.65 72.65 72.65 0.4K
12:52 72.65 72.65 72.65 72.65 0.9K
12:58 72.64 72.64 72.64 72.63 0.3K
12:59 72.63 72.63 72.63 72.63 1.6K
13:01 72.63 72.63 72.63 72.63 1.0K
13:02 72.65 72.65 72.64 72.64 1.3K
13:03 72.64 72.64 72.64 72.64 0.5K
13:04 72.64 72.64 72.64 72.64 1.2K
13:05 72.67 72.67 72.67 72.67 0.6K
13:06 72.66 72.66 72.66 72.66 0.3K
13:08 72.67 72.67 72.67 72.67 0.2K
13:09 72.66 72.66 72.65 72.65 0.7K
13:13 72.66 72.66 72.66 72.66 0.7K
13:14 72.66 72.66 72.66 72.66 0.7K
13:15 72.67 72.67 72.67 72.67 0.3K
13:16 72.69 72.69 72.68 72.69 2.5K
13:17 72.70 72.70 72.68 72.68 24.7K
13:18 72.69 72.69 72.69 72.69 1.6K
13:19 72.69 72.69 72.69 72.69 4.2K
13:20 72.70 72.70 72.70 72.70 1.1K
13:21 72.70 72.70 72.70 72.69 0.9K
13:23 72.69 72.69 72.69 72.69 0.9K
13:24 72.70 72.70 72.70 72.70 0.9K
13:25 72.70 72.70 72.70 72.70 0.2K
13:26 72.71 72.71 72.70 72.70 1.2K
13:27 72.70 72.70 72.70 72.70 0.5K
13:28 72.70 72.70 72.70 72.70 0.7K
13:30 72.71 72.71 72.71 72.71 3.7K
13:33 72.72 72.72 72.72 72.72 2.5K
13:39 72.71 72.71 72.71 72.71 2.1K
13:43 72.67 72.67 72.67 72.67 0.6K
13:46 72.64 72.64 72.64 72.64 0.1K
13:47 72.66 72.66 72.66 72.66 0.2K
13:48 72.65 72.65 72.65 72.65 0.7K
13:50 72.66 72.66 72.66 72.66 0.4K
13:51 72.66 72.66 72.66 72.66 0.2K
13:54 72.66 72.66 72.66 72.66 0.6K
13:59 72.65 72.65 72.65 72.65 0.2K
14:00 72.63 72.63 72.63 72.63 0.1K
14:02 72.64 72.64 72.64 72.64 1.5K
14:08 72.61 72.61 72.61 72.61 1.4K
14:12 72.59 72.59 72.59 72.59 0.7K
14:15 72.59 72.59 72.59 72.59 1.2K
14:16 72.59 72.59 72.59 72.59 1.8K
14:18 72.60 72.60 72.59 72.59 1.5K
14:20 72.60 72.60 72.60 72.60 0.9K
14:23 72.59 72.59 72.59 72.59 0.4K
14:26 72.61 72.61 72.60 72.60 1.1K
14:29 72.62 72.62 72.62 72.62 1.2K
14:30 72.62 72.62 72.62 72.62 2.6K
14:31 72.62 72.62 72.62 72.62 1.0K
14:34 72.64 72.64 72.64 72.64 0.6K
14:35 72.65 72.65 72.65 72.65 0.6K
14:38 72.65 72.65 72.65 72.65 0.3K
14:39 72.66 72.66 72.66 72.66 0.3K
14:40 72.67 72.67 72.67 72.67 0.3K
14:41 72.67 72.67 72.67 72.67 0.4K
14:42 72.68 72.68 72.68 72.68 0.6K
14:44 72.68 72.69 72.68 72.69 0.6K
14:45 72.69 72.69 72.69 72.69 0.2K
14:46 72.71 72.71 72.71 72.71 1.3K
14:50 72.73 72.73 72.73 72.72 1.5K
14:51 72.70 72.70 72.70 72.70 0.1K
14:52 72.72 72.72 72.72 72.72 0.5K
14:53 72.72 72.72 72.72 72.72 0.2K
14:55 72.73 72.74 72.73 72.74 0.7K
14:56 72.75 72.75 72.75 72.75 0.8K
15:02 72.73 72.73 72.73 72.73 0.5K
15:03 72.73 72.73 72.71 72.71 2.5K
15:06 72.72 72.72 72.72 72.72 0.5K
15:07 72.71 72.71 72.71 72.71 0.8K
15:09 72.74 72.74 72.74 72.74 0.2K
15:10 72.73 72.73 72.73 72.73 0.1K
15:11 72.74 72.74 72.74 72.74 1.1K
15:16 72.75 72.75 72.75 72.75 0.8K
15:18 72.76 72.76 72.75 72.75 0.9K
15:19 72.75 72.75 72.75 72.75 2.1K
15:20 72.76 72.76 72.76 72.76 0.4K
15:21 72.76 72.76 72.76 72.76 3.0K
15:25 72.75 72.75 72.75 72.75 1.4K
15:26 72.75 72.75 72.75 72.75 0.6K
15:27 72.75 72.75 72.75 72.75 2.4K
15:28 72.75 72.76 72.75 72.76 4.2K
15:29 72.75 72.75 72.75 72.75 0.4K
15:30 72.72 72.72 72.72 72.72 0.9K
15:32 72.73 72.73 72.73 72.72 0.7K
15:35 72.72 72.72 72.72 72.72 0.3K
15:36 72.72 72.72 72.72 72.72 0.3K
15:37 72.73 72.73 72.73 72.72 0.8K
15:39 72.73 72.73 72.73 72.72 1.1K
15:41 72.73 72.73 72.73 72.73 0.5K
15:42 72.73 72.73 72.73 72.73 1.0K
15:45 72.75 72.75 72.75 72.75 0.4K
15:46 72.74 72.74 72.74 72.74 0.9K
15:47 72.74 72.74 72.74 72.74 0.3K
15:48 72.76 72.76 72.75 72.75 0.8K
15:49 72.77 72.77 72.77 72.77 3.0K
15:50 72.77 72.79 72.77 72.78 4.1K
15:51 72.79 72.80 72.79 72.79 0.9K
15:52 72.80 72.80 72.78 72.80 2.1K
15:53 72.79 72.79 72.79 72.79 1.4K
15:54 72.80 72.80 72.79 72.79 3.0K
15:55 72.78 72.79 72.78 72.79 2.5K
15:56 72.78 72.80 72.78 72.80 7.9K
15:57 72.80 72.80 72.78 72.80 14.8K
15:58 72.80 72.80 72.78 72.80 20.9K
15:59 72.81 72.83 72.81 72.83 48.1K
16:00 72.82 72.84 72.82 72.84 134.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available