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
09:40 73.18 73.18 73.18 73.18 3.0K
09:47 73.21 73.24 73.21 73.23 1.4K
09:49 73.23 73.23 73.23 73.22 0.7K
09:50 73.20 73.20 73.20 73.20 0.7K
09:57 73.17 73.17 73.17 73.17 0.3K
09:58 73.18 73.18 73.18 73.18 0.5K
10:01 73.13 73.13 73.13 73.13 0.6K
10:05 73.09 73.09 73.09 73.09 1.9K
10:08 73.10 73.10 73.10 73.10 0.2K
10:10 73.15 73.15 73.15 73.15 0.5K
10:20 73.14 73.14 73.14 73.14 0.8K
10:21 73.12 73.12 73.12 73.12 2.5K
10:23 73.15 73.15 73.15 73.15 0.7K
10:26 73.16 73.16 73.16 73.16 0.6K
10:29 73.18 73.18 73.18 73.18 0.6K
10:36 73.18 73.18 73.17 73.18 86.1K
10:37 73.17 73.17 73.17 73.17 25.7K
10:39 73.18 73.18 73.17 73.17 27.4K
10:41 73.19 73.19 73.19 73.19 0.7K
10:42 73.18 73.18 73.18 73.18 0.8K
10:43 73.17 73.17 73.17 73.17 1.3K
10:44 73.15 73.15 73.15 73.15 0.7K
10:45 73.14 73.14 73.14 73.14 1.0K
10:47 73.17 73.17 73.17 73.17 0.5K
10:48 73.15 73.16 73.15 73.15 34.3K
10:49 73.15 73.16 73.15 73.16 2.0K
10:50 73.16 73.16 73.16 73.16 2.0K
10:52 73.16 73.16 73.16 73.16 1.0K
10:54 73.16 73.16 73.16 73.16 2.0K
10:58 73.17 73.17 73.17 73.17 0.2K
10:59 73.18 73.18 73.18 73.18 0.2K
11:00 73.17 73.17 73.17 73.17 0.5K
11:01 73.17 73.17 73.17 73.17 0.3K
11:02 73.16 73.16 73.16 73.16 0.6K
11:03 73.14 73.14 73.14 73.14 0.2K
11:05 73.15 73.15 73.15 73.15 1.4K
11:07 73.11 73.11 73.11 73.11 0.5K
11:08 73.11 73.11 73.11 73.11 0.9K
11:13 73.11 73.11 73.11 73.11 0.6K
11:16 73.10 73.11 73.10 73.11 1.7K
11:20 73.14 73.14 73.14 73.14 0.9K
11:21 73.15 73.15 73.15 73.15 0.3K
11:22 73.16 73.16 73.16 73.16 0.4K
11:25 73.17 73.17 73.14 73.14 1.7K
11:27 73.17 73.17 73.17 73.17 0.2K
11:28 73.17 73.18 73.17 73.18 0.6K
11:29 73.18 73.18 73.17 73.17 1.1K
11:33 73.20 73.21 73.20 73.21 0.5K
11:34 73.22 73.23 73.22 73.23 0.3K
11:35 73.20 73.20 73.19 73.19 0.7K
11:38 73.23 73.23 73.23 73.22 0.3K
11:41 73.23 73.24 73.23 73.24 1.2K
11:44 73.24 73.24 73.24 73.24 0.1K
11:45 73.23 73.23 73.23 73.23 0.7K
11:46 73.21 73.21 73.21 73.21 0.6K
11:49 73.20 73.20 73.20 73.20 1.7K
12:00 73.23 73.23 73.23 73.23 0.6K
12:02 73.22 73.22 73.22 73.22 0.5K
12:05 73.23 73.23 73.23 73.22 0.2K
12:08 73.22 73.22 73.17 73.17 7.6K
12:09 73.29 73.30 73.28 73.28 2.7K
12:10 73.33 73.33 73.33 73.33 1.9K
12:11 73.30 73.30 73.30 73.29 1.1K
12:15 73.34 73.34 73.34 73.34 0.9K
12:16 73.33 73.33 73.32 73.32 3.1K
12:19 73.36 73.36 73.36 73.36 0.4K
12:20 73.38 73.38 73.38 73.38 1.6K
12:27 73.41 73.41 73.41 73.41 0.4K
12:28 73.41 73.41 73.41 73.41 2.1K
12:30 73.43 73.43 73.43 73.43 0.9K
12:33 73.42 73.42 73.42 73.42 1.4K
12:38 73.43 73.43 73.43 73.43 1.3K
12:39 73.42 73.42 73.42 73.42 0.1K
12:40 73.43 73.43 73.43 73.43 1.1K
12:42 73.42 73.42 73.42 73.42 0.2K
12:43 73.42 73.42 73.40 73.40 2.3K
12:44 73.41 73.41 73.41 73.41 1.3K
12:47 73.36 73.36 73.36 73.36 1.3K
12:53 73.38 73.38 73.37 73.37 7.9K
13:01 73.34 73.34 73.34 73.34 11.2K
13:02 73.34 73.34 73.34 73.34 0.4K
13:03 73.36 73.36 73.36 73.36 6.8K
13:04 73.36 73.36 73.36 73.36 2.4K
13:06 73.36 73.36 73.36 73.36 0.2K
13:07 73.36 73.36 73.36 73.36 0.5K
13:08 73.36 73.36 73.35 73.35 1.0K
13:09 73.36 73.36 73.36 73.36 0.4K
13:10 73.37 73.37 73.37 73.37 1.2K
13:15 73.38 73.39 73.38 73.39 0.9K
13:17 73.39 73.39 73.39 73.39 0.1K
13:18 73.40 73.40 73.37 73.37 2.0K
13:19 73.33 73.33 73.19 73.19 9.6K
13:20 73.15 73.20 73.15 73.20 1.0K
13:21 73.13 73.13 73.13 73.13 8.0K
13:22 73.14 73.15 73.14 73.15 4.8K
13:24 73.10 73.10 73.09 73.09 0.5K
13:25 73.07 73.07 73.07 73.07 0.4K
13:26 73.03 73.03 73.03 73.03 1.5K
13:28 73.01 73.01 73.01 73.01 1.3K
13:30 72.99 72.99 72.99 72.99 0.4K
13:31 72.96 73.01 72.96 73.00 5.3K
13:33 72.95 72.95 72.89 72.89 3.1K
13:35 72.88 72.88 72.88 72.88 0.8K
13:36 72.91 72.91 72.91 72.91 0.2K
13:37 72.88 72.88 72.88 72.88 0.3K
13:40 72.97 72.97 72.95 72.95 0.9K
13:43 72.98 72.98 72.98 72.98 0.1K
13:44 72.94 72.95 72.94 72.95 1.2K
13:45 72.95 72.95 72.95 72.95 1.4K
13:48 73.02 73.03 73.02 73.03 0.6K
13:49 73.05 73.05 73.05 73.05 0.2K
13:50 73.01 73.01 73.01 73.01 1.7K
13:52 72.98 72.98 72.98 72.98 1.2K
13:54 72.96 72.96 72.96 72.96 0.5K
13:56 72.98 72.98 72.98 72.97 1.6K
13:57 72.96 72.96 72.96 72.96 0.4K
13:58 72.93 72.93 72.93 72.93 0.6K
13:59 72.92 72.93 72.92 72.93 1.2K
14:00 72.91 72.91 72.91 72.91 0.7K
14:01 72.96 72.96 72.96 72.96 0.8K
14:02 72.96 72.96 72.96 72.96 0.1K
14:04 72.91 72.91 72.91 72.91 1.9K
14:05 72.90 72.90 72.90 72.90 0.5K
14:06 72.87 72.87 72.87 72.87 0.1K
14:07 72.85 72.85 72.85 72.85 0.4K
14:08 72.84 72.84 72.81 72.82 10.8K
14:09 72.84 72.84 72.84 72.84 1.0K
14:12 72.87 72.87 72.87 72.87 0.9K
14:13 72.89 72.90 72.89 72.90 2.2K
14:14 72.92 72.92 72.92 72.92 1.1K
14:15 72.92 72.92 72.92 72.92 1.1K
14:16 72.91 72.91 72.89 72.89 2.6K
14:18 72.86 72.86 72.86 72.86 2.2K
14:21 72.84 72.84 72.84 72.84 1.4K
14:22 72.86 72.86 72.86 72.86 0.4K
14:26 72.88 72.88 72.88 72.88 2.0K
14:32 72.92 72.92 72.92 72.92 0.3K
14:36 72.90 72.90 72.90 72.90 0.6K
14:37 72.87 72.87 72.87 72.87 1.0K
14:38 72.87 72.87 72.87 72.87 0.7K
14:40 72.91 72.91 72.91 72.91 1.5K
14:48 72.86 72.86 72.86 72.86 0.7K
14:50 72.89 72.89 72.89 72.89 0.4K
14:51 72.90 72.90 72.89 72.89 0.7K
14:57 72.88 72.89 72.88 72.89 0.7K
14:58 72.90 72.90 72.90 72.90 0.6K
15:00 72.86 72.86 72.86 72.86 0.7K
15:05 72.81 72.81 72.81 72.81 0.8K
15:08 72.81 72.81 72.80 72.80 1.9K
15:11 72.81 72.81 72.81 72.81 0.6K
15:12 72.81 72.81 72.81 72.81 0.8K
15:13 72.84 72.84 72.84 72.84 0.5K
15:16 72.81 72.81 72.81 72.81 0.9K
15:19 72.82 72.82 72.82 72.82 0.9K
15:22 72.81 72.81 72.81 72.81 2.3K
15:23 72.80 72.80 72.80 72.80 0.1K
15:24 72.82 72.82 72.81 72.81 1.0K
15:26 72.81 72.81 72.81 72.81 1.0K
15:27 72.82 72.83 72.82 72.83 0.9K
15:29 72.79 72.81 72.79 72.81 1.3K
15:30 72.80 72.82 72.80 72.82 0.7K
15:31 72.79 72.79 72.79 72.79 1.0K
15:34 72.83 72.83 72.82 72.82 2.2K
15:35 72.82 72.83 72.82 72.83 0.6K
15:36 72.85 72.85 72.84 72.84 1.4K
15:38 72.85 72.85 72.84 72.83 1.9K
15:39 72.83 72.83 72.83 72.83 0.3K
15:40 72.83 72.83 72.83 72.83 0.2K
15:41 72.84 72.84 72.84 72.84 2.6K
15:44 72.86 72.86 72.86 72.86 0.2K
15:45 72.86 72.87 72.86 72.86 1.4K
15:46 72.88 72.88 72.88 72.88 1.2K
15:49 72.90 72.90 72.89 72.89 3.4K
15:50 72.91 72.91 72.89 72.89 3.3K
15:51 72.90 72.90 72.86 72.86 5.8K
15:52 72.85 72.86 72.82 72.83 4.4K
15:53 72.83 72.83 72.77 72.78 5.7K
15:54 72.79 72.79 72.78 72.78 1.4K
15:55 72.78 72.78 72.78 72.78 3.1K
15:56 72.79 72.82 72.79 72.81 6.7K
15:57 72.80 72.82 72.80 72.81 3.2K
15:58 72.81 72.81 72.80 72.81 8.3K
15:59 72.81 72.86 72.81 72.86 11.6K
16:00 72.84 72.84 72.82 72.82 14.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available