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 72.70 72.70 72.70 72.70 3.8K
09:32 72.74 72.74 72.74 72.74 0.4K
09:33 72.74 72.74 72.74 72.74 0.5K
09:35 72.73 72.73 72.73 72.73 0.6K
09:37 72.72 72.72 72.72 72.72 0.3K
09:39 72.75 72.75 72.73 72.73 0.2K
09:40 72.78 72.78 72.73 72.73 0.8K
09:46 72.80 72.80 72.80 72.80 1.4K
09:57 72.81 72.81 72.81 72.81 0.8K
10:00 72.83 72.83 72.81 72.81 6.4K
10:07 72.85 72.85 72.85 72.85 0.2K
10:08 72.85 72.85 72.84 72.84 4.5K
10:09 72.87 72.87 72.87 72.87 0.6K
10:12 72.84 72.84 72.84 72.83 1.0K
10:15 72.87 72.88 72.87 72.88 0.8K
10:16 72.87 72.87 72.87 72.87 1.0K
10:21 72.84 72.84 72.84 72.84 2.3K
10:25 72.87 72.87 72.85 72.85 1.1K
10:26 72.85 72.85 72.85 72.85 0.6K
10:30 72.85 72.85 72.85 72.85 0.4K
10:31 72.85 72.85 72.85 72.85 1.1K
10:33 72.84 72.84 72.84 72.84 0.3K
10:34 72.86 72.86 72.86 72.86 0.7K
10:35 72.86 72.86 72.86 72.86 0.9K
10:38 72.89 72.90 72.89 72.90 1.1K
10:39 72.89 72.89 72.88 72.89 0.6K
10:40 72.89 72.89 72.89 72.89 0.9K
10:41 72.92 72.92 72.92 72.92 0.7K
10:43 72.94 72.94 72.94 72.94 1.4K
10:44 72.96 72.96 72.95 72.95 0.6K
10:46 72.95 72.95 72.95 72.95 0.2K
10:47 72.94 72.94 72.93 72.93 1.2K
10:48 72.91 72.91 72.91 72.91 0.9K
10:52 72.91 72.91 72.91 72.91 0.3K
10:53 72.90 72.90 72.90 72.90 0.7K
10:55 72.89 72.89 72.89 72.89 0.5K
10:56 72.89 72.89 72.89 72.89 1.5K
11:02 72.87 72.87 72.87 72.87 0.2K
11:03 72.90 72.90 72.89 72.89 1.4K
11:05 72.88 72.88 72.87 72.87 0.9K
11:08 72.81 72.81 72.81 72.81 0.2K
11:09 72.81 72.81 72.81 72.81 0.8K
11:13 72.83 72.83 72.83 72.83 0.5K
11:16 72.82 72.82 72.82 72.82 1.0K
11:17 72.82 72.82 72.82 72.82 0.7K
11:21 72.84 72.84 72.84 72.84 0.9K
11:22 72.85 72.85 72.85 72.85 1.1K
11:24 72.85 72.85 72.84 72.84 1.4K
11:25 72.84 72.84 72.82 72.82 2.6K
11:26 72.82 72.82 72.81 72.81 1.6K
11:27 72.81 72.82 72.81 72.82 3.0K
11:28 72.82 72.82 72.82 72.82 2.2K
11:29 72.81 72.82 72.81 72.82 3.0K
11:30 72.82 72.82 72.82 72.82 1.2K
11:31 72.83 72.83 72.83 72.83 0.6K
11:34 72.83 72.83 72.83 72.83 1.8K
11:36 72.86 72.86 72.86 72.86 2.1K
11:37 72.86 72.86 72.85 72.85 1.7K
11:38 72.83 72.83 72.83 72.83 0.4K
11:39 72.83 72.83 72.82 72.82 0.7K
11:40 72.81 72.83 72.81 72.83 0.7K
11:41 72.82 72.83 72.82 72.83 1.0K
11:43 72.82 72.82 72.82 72.82 0.4K
11:45 72.83 72.83 72.83 72.83 0.7K
11:46 72.83 72.83 72.83 72.83 2.5K
11:52 72.82 72.82 72.82 72.82 0.2K
11:53 72.83 72.83 72.83 72.83 4.2K
11:54 72.83 72.83 72.82 72.83 6.8K
11:55 72.83 72.83 72.82 72.83 6.9K
11:56 72.83 72.83 72.81 72.82 6.7K
11:57 72.82 72.82 72.80 72.82 7.3K
11:58 72.82 72.83 72.82 72.83 6.8K
11:59 72.84 72.84 72.83 72.84 7.6K
12:00 72.84 72.87 72.84 72.87 9.6K
12:01 72.90 72.93 72.90 72.93 5.9K
12:02 72.93 72.93 72.91 72.91 8.3K
12:03 72.91 72.92 72.91 72.92 6.7K
12:04 72.91 72.94 72.91 72.94 6.7K
12:05 72.94 72.95 72.94 72.95 6.6K
12:06 72.95 72.95 72.95 72.95 6.0K
12:07 72.94 72.94 72.92 72.93 6.2K
12:08 72.94 72.94 72.91 72.92 9.6K
12:09 72.92 72.92 72.91 72.91 6.1K
12:10 72.91 72.91 72.90 72.91 6.7K
12:11 72.91 72.92 72.91 72.92 6.9K
12:12 72.93 72.93 72.92 72.92 6.7K
12:13 72.92 72.93 72.92 72.92 6.9K
12:14 72.92 72.93 72.92 72.93 6.9K
12:16 72.93 72.93 72.93 72.93 0.8K
12:21 72.94 72.94 72.94 72.94 1.3K
12:24 72.92 72.92 72.92 72.92 3.9K
12:26 72.93 72.93 72.93 72.93 2.5K
12:34 72.89 72.89 72.89 72.89 3.0K
12:40 72.88 72.88 72.88 72.88 0.5K
12:44 72.90 72.90 72.90 72.90 0.4K
12:45 72.88 72.88 72.88 72.88 0.1K
12:46 72.89 72.89 72.89 72.89 1.0K
12:49 72.88 72.88 72.88 72.88 0.1K
12:50 72.88 72.88 72.88 72.88 2.4K
13:04 72.77 72.77 72.77 72.77 1.7K
13:09 72.82 72.82 72.82 72.82 1.2K
13:10 72.84 72.85 72.84 72.85 0.7K
13:12 72.80 72.81 72.80 72.81 1.5K
13:19 72.84 72.84 72.84 72.83 0.3K
13:24 72.84 72.85 72.84 72.85 0.6K
13:25 72.85 72.85 72.85 72.85 0.7K
13:26 72.85 72.85 72.85 72.85 0.7K
13:27 72.87 72.87 72.87 72.87 1.1K
13:34 72.86 72.86 72.86 72.86 0.3K
13:41 72.81 72.81 72.81 72.81 3.1K
13:48 72.82 72.82 72.82 72.82 1.0K
13:49 72.83 72.83 72.83 72.83 0.4K
13:52 72.81 72.82 72.81 72.82 0.5K
13:55 72.81 72.81 72.81 72.81 0.1K
13:56 72.79 72.79 72.79 72.79 0.3K
13:59 72.80 72.80 72.80 72.80 0.6K
14:03 72.72 72.72 72.72 72.72 1.8K
14:14 72.66 72.66 72.66 72.66 2.4K
14:19 72.62 72.62 72.61 72.61 1.7K
14:21 72.61 72.61 72.61 72.61 0.4K
14:23 72.65 72.65 72.65 72.65 0.5K
14:25 72.61 72.61 72.61 72.61 0.8K
14:28 72.60 72.60 72.60 72.60 1.0K
14:30 72.59 72.59 72.59 72.59 0.2K
14:31 72.60 72.62 72.58 72.62 4.4K
14:33 72.67 72.67 72.67 72.67 1.1K
14:35 72.63 72.63 72.63 72.63 0.3K
14:36 72.55 72.55 72.55 72.55 0.7K
14:38 72.67 72.73 72.67 72.72 1.8K
14:40 72.85 72.85 72.85 72.85 0.2K
14:43 72.76 72.76 72.76 72.76 2.2K
14:45 72.81 72.81 72.76 72.78 2.3K
14:50 72.79 72.79 72.78 72.78 2.0K
14:52 72.84 72.84 72.84 72.84 0.1K
14:53 72.86 72.86 72.86 72.86 0.5K
14:57 72.77 72.77 72.77 72.77 0.3K
14:59 72.77 72.77 72.77 72.77 1.2K
15:00 72.77 72.77 72.77 72.77 1.3K
15:03 72.75 72.75 72.75 72.75 0.1K
15:04 72.76 72.76 72.76 72.76 2.3K
15:13 72.73 72.73 72.73 72.73 0.1K
15:14 72.75 72.75 72.75 72.75 0.5K
15:16 72.72 72.72 72.72 72.72 0.1K
15:17 72.74 72.74 72.74 72.74 0.1K
15:18 72.72 72.72 72.72 72.72 0.6K
15:20 72.78 72.78 72.77 72.77 0.7K
15:21 72.79 72.79 72.79 72.79 1.0K
15:22 72.83 72.83 72.83 72.83 0.4K
15:23 72.83 72.83 72.83 72.83 1.6K
15:26 72.84 72.84 72.84 72.84 3.6K
15:30 72.77 72.77 72.77 72.77 0.6K
15:31 72.77 72.77 72.77 72.77 0.7K
15:32 72.76 72.78 72.76 72.78 2.7K
15:35 72.76 72.76 72.75 72.75 1.2K
15:36 72.75 72.75 72.74 72.74 1.7K
15:38 72.72 72.72 72.72 72.72 0.7K
15:39 72.71 72.71 72.71 72.71 0.5K
15:40 72.72 72.72 72.71 72.71 0.6K
15:41 72.74 72.74 72.74 72.74 1.4K
15:43 72.72 72.74 72.72 72.74 2.0K
15:45 72.71 72.71 72.71 72.71 2.0K
15:46 72.69 72.69 72.69 72.69 0.7K
15:48 72.68 72.68 72.68 72.68 0.4K
15:49 72.66 72.66 72.66 72.66 0.2K
15:50 72.68 72.70 72.68 72.70 1.1K
15:51 72.69 72.69 72.69 72.69 1.3K
15:52 72.66 72.66 72.66 72.66 0.1K
15:53 72.66 72.68 72.66 72.68 4.3K
15:54 72.70 72.70 72.70 72.70 1.6K
15:56 72.69 72.69 72.69 72.69 0.8K
15:57 72.71 72.71 72.69 72.69 4.4K
15:58 72.71 72.71 72.71 72.71 0.1K
15:59 72.70 72.73 72.69 72.73 7.2K
16:00 72.71 72.71 72.71 72.71 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available