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 73.34 73.34 73.34 73.34 3.3K
09:34 73.40 73.40 73.40 73.40 0.2K
09:35 73.41 73.41 73.41 73.41 0.2K
09:37 73.36 73.43 73.36 73.43 1.6K
09:45 73.42 73.42 73.42 73.42 0.2K
09:47 73.43 73.43 73.43 73.43 0.1K
09:48 73.42 73.42 73.42 73.42 0.3K
09:49 73.45 73.45 73.45 73.45 1.3K
09:52 73.42 73.42 73.42 73.42 0.1K
09:54 73.44 73.44 73.44 73.44 0.1K
09:56 73.48 73.48 73.48 73.48 0.5K
10:01 73.46 73.46 73.46 73.46 1.4K
10:04 73.48 73.48 73.48 73.48 1.1K
10:10 73.53 73.53 73.53 73.53 0.4K
10:11 73.52 73.52 73.52 73.52 4.3K
10:16 73.52 73.54 73.52 73.54 1.5K
10:17 73.55 73.55 73.55 73.55 0.8K
10:19 73.54 73.54 73.54 73.54 0.4K
10:20 73.56 73.56 73.56 73.56 0.1K
10:24 73.57 73.57 73.54 73.54 8.0K
10:37 73.61 73.61 73.61 73.61 0.8K
10:39 73.60 73.60 73.60 73.60 0.5K
10:40 73.59 73.60 73.59 73.60 1.9K
10:41 73.61 73.61 73.61 73.61 0.4K
10:45 73.57 73.57 73.57 73.57 0.8K
10:46 73.58 73.58 73.58 73.58 1.1K
10:48 73.58 73.58 73.58 73.58 1.2K
10:50 73.59 73.59 73.59 73.59 0.2K
10:51 73.60 73.60 73.60 73.60 0.1K
10:52 73.59 73.59 73.59 73.59 1.6K
10:57 73.54 73.54 73.54 73.54 0.2K
10:59 73.53 73.53 73.53 73.53 1.9K
11:02 73.52 73.52 73.51 73.51 1.1K
11:07 73.55 73.55 73.55 73.55 1.1K
11:08 73.55 73.55 73.55 73.55 0.4K
11:09 73.55 73.55 73.55 73.55 0.7K
11:12 73.54 73.54 73.52 73.52 6.0K
11:15 73.54 73.54 73.53 73.53 0.5K
11:16 73.54 73.54 73.54 73.54 1.0K
11:19 73.52 73.52 73.52 73.52 0.2K
11:20 73.52 73.52 73.52 73.52 3.0K
11:21 73.52 73.52 73.52 73.52 0.7K
11:23 73.53 73.53 73.53 73.53 1.1K
11:24 73.54 73.54 73.54 73.54 0.8K
11:25 73.54 73.54 73.53 73.54 2.4K
11:26 73.53 73.53 73.53 73.53 0.3K
11:28 73.51 73.51 73.51 73.51 0.3K
11:29 73.52 73.52 73.52 73.52 0.9K
11:32 73.51 73.51 73.51 73.51 0.3K
11:33 73.51 73.51 73.51 73.51 1.8K
11:34 73.51 73.51 73.51 73.51 0.2K
11:35 73.52 73.52 73.52 73.52 0.9K
11:36 73.53 73.55 73.53 73.55 1.3K
11:38 73.56 73.56 73.56 73.56 1.0K
11:39 73.55 73.55 73.55 73.55 1.2K
11:40 73.59 73.59 73.59 73.59 0.2K
11:41 73.58 73.58 73.58 73.58 2.5K
11:45 73.56 73.56 73.56 73.56 1.4K
11:46 73.56 73.56 73.56 73.56 0.9K
11:47 73.55 73.55 73.55 73.55 0.3K
11:49 73.51 73.51 73.51 73.51 0.4K
11:50 73.53 73.53 73.53 73.53 0.6K
11:52 73.54 73.54 73.54 73.54 0.2K
11:54 73.54 73.54 73.54 73.54 0.1K
11:56 73.55 73.55 73.53 73.54 1.4K
12:02 73.51 73.52 73.50 73.52 5.1K
12:03 73.51 73.51 73.51 73.51 0.5K
12:06 73.50 73.50 73.50 73.50 1.9K
12:14 73.45 73.46 73.45 73.46 0.7K
12:15 73.45 73.45 73.45 73.45 1.2K
12:17 73.43 73.43 73.43 73.43 4.3K
12:19 73.47 73.47 73.47 73.47 1.3K
12:29 73.47 73.47 73.47 73.47 0.2K
12:31 73.49 73.49 73.49 73.49 0.2K
12:33 73.49 73.50 73.49 73.50 0.7K
12:35 73.49 73.49 73.49 73.49 0.9K
12:37 73.50 73.51 73.50 73.51 0.4K
12:40 73.52 73.52 73.52 73.52 0.5K
12:42 73.50 73.50 73.49 73.49 1.8K
12:44 73.49 73.49 73.49 73.49 0.3K
12:45 73.49 73.49 73.49 73.49 0.5K
12:49 73.52 73.52 73.52 73.52 0.3K
12:51 73.51 73.51 73.51 73.51 0.8K
12:52 73.51 73.51 73.51 73.51 1.4K
12:58 73.54 73.54 73.53 73.53 1.7K
13:01 73.55 73.55 73.55 73.55 0.2K
13:02 73.56 73.56 73.56 73.56 1.5K
13:05 73.57 73.58 73.56 73.58 4.1K
13:07 73.55 73.55 73.55 73.55 0.7K
13:08 73.55 73.55 73.55 73.55 2.6K
13:09 73.55 73.56 73.55 73.56 1.0K
13:13 73.55 73.55 73.55 73.55 0.7K
13:19 73.57 73.57 73.57 73.57 0.3K
13:20 73.57 73.57 73.57 73.57 0.6K
13:24 73.59 73.59 73.59 73.58 2.1K
13:27 73.59 73.59 73.59 73.59 1.1K
13:28 73.59 73.59 73.59 73.59 0.7K
13:35 73.61 73.61 73.61 73.61 0.8K
13:36 73.62 73.62 73.62 73.62 0.2K
13:37 73.62 73.62 73.62 73.62 0.4K
13:38 73.63 73.63 73.63 73.63 0.4K
13:39 73.61 73.63 73.61 73.63 0.6K
13:40 73.61 73.61 73.61 73.61 0.6K
13:42 73.63 73.63 73.63 73.63 0.4K
13:44 73.61 73.61 73.61 73.61 2.0K
13:45 73.61 73.61 73.61 73.61 0.8K
13:48 73.63 73.63 73.63 73.63 0.4K
13:52 73.63 73.63 73.63 73.63 0.9K
14:02 73.63 73.63 73.63 73.63 0.8K
14:06 73.65 73.65 73.65 73.65 0.5K
14:09 73.64 73.64 73.64 73.64 1.0K
14:11 73.65 73.65 73.65 73.65 0.4K
14:15 73.66 73.67 73.66 73.67 2.0K
14:19 73.66 73.66 73.66 73.66 0.7K
14:21 73.65 73.65 73.65 73.65 0.3K
14:24 73.65 73.66 73.65 73.65 1.6K
14:25 73.66 73.66 73.65 73.65 0.8K
14:26 73.65 73.65 73.65 73.65 0.3K
14:28 73.66 73.67 73.66 73.67 0.5K
14:29 73.66 73.66 73.66 73.66 1.8K
14:30 73.66 73.66 73.66 73.66 0.8K
14:33 73.66 73.66 73.66 73.66 0.3K
14:35 73.65 73.65 73.65 73.65 0.3K
14:36 73.67 73.67 73.66 73.66 1.1K
14:37 73.66 73.66 73.66 73.66 0.7K
14:39 73.66 73.67 73.66 73.67 1.0K
14:40 73.65 73.65 73.65 73.65 1.1K
14:41 73.66 73.66 73.66 73.66 0.1K
14:42 73.66 73.66 73.66 73.66 0.2K
14:45 73.68 73.68 73.68 73.68 0.4K
14:47 73.68 73.68 73.68 73.68 0.6K
14:49 73.69 73.69 73.69 73.69 0.5K
14:52 73.68 73.68 73.68 73.68 1.9K
14:54 73.68 73.68 73.68 73.68 0.4K
14:55 73.68 73.68 73.68 73.68 1.0K
14:58 73.70 73.70 73.70 73.70 0.2K
15:00 73.69 73.69 73.69 73.69 0.5K
15:02 73.70 73.70 73.70 73.70 0.3K
15:04 73.70 73.70 73.70 73.70 0.9K
15:09 73.69 73.69 73.69 73.69 0.2K
15:11 73.69 73.69 73.68 73.68 0.8K
15:12 73.68 73.68 73.68 73.68 0.1K
15:13 73.68 73.68 73.68 73.68 0.9K
15:15 73.68 73.68 73.68 73.68 0.9K
15:16 73.68 73.69 73.68 73.69 1.4K
15:17 73.71 73.71 73.71 73.71 0.8K
15:18 73.70 73.71 73.70 73.71 0.3K
15:19 73.71 73.71 73.71 73.71 0.3K
15:20 73.72 73.72 73.72 73.72 2.5K
15:21 73.72 73.72 73.72 73.72 0.5K
15:23 73.71 73.71 73.71 73.71 0.3K
15:24 73.72 73.72 73.72 73.72 0.3K
15:25 73.72 73.73 73.72 73.73 1.4K
15:30 73.72 73.72 73.72 73.72 2.0K
15:32 73.72 73.72 73.72 73.72 1.0K
15:34 73.73 73.73 73.73 73.73 0.3K
15:36 73.66 73.68 73.66 73.68 2.0K
15:37 73.60 73.60 73.60 73.60 1.2K
15:38 73.51 73.51 73.51 73.51 1.8K
15:39 73.44 73.44 73.44 73.44 0.1K
15:40 73.41 73.41 73.41 73.41 1.7K
15:42 73.37 73.39 73.37 73.39 1.1K
15:44 73.28 73.28 73.28 73.28 0.9K
15:45 73.32 73.35 73.32 73.35 1.3K
15:46 73.35 73.35 73.35 73.35 0.3K
15:47 73.36 73.39 73.36 73.39 3.3K
15:48 73.43 73.43 73.43 73.43 0.4K
15:49 73.43 73.46 73.43 73.45 2.0K
15:50 73.49 73.49 73.49 73.49 2.1K
15:51 73.49 73.49 73.49 73.49 0.1K
15:53 73.53 73.53 73.52 73.52 0.9K
15:54 73.50 73.50 73.50 73.50 1.0K
15:55 73.52 73.52 73.52 73.52 1.3K
15:56 73.48 73.48 73.48 73.48 2.0K
15:57 73.50 73.50 73.48 73.48 2.2K
15:58 73.49 73.49 73.46 73.46 1.1K
15:59 73.47 73.49 73.47 73.49 8.2K
16:00 73.52 73.52 73.50 73.50 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available