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 72.60 72.60 72.60 72.60 4.6K
09:35 72.54 72.54 72.54 72.54 0.3K
09:37 72.56 72.56 72.56 72.56 0.5K
09:40 72.58 72.58 72.58 72.58 2.1K
09:46 72.65 72.65 72.65 72.65 0.7K
09:50 72.66 72.66 72.66 72.66 0.8K
09:55 72.74 72.74 72.74 72.74 0.1K
09:59 72.73 72.73 72.73 72.73 1.1K
10:09 72.82 72.82 72.82 72.82 1.9K
10:19 72.90 72.90 72.90 72.90 0.5K
10:20 72.92 72.92 72.92 72.92 1.1K
10:25 72.86 72.86 72.83 72.83 0.4K
10:26 72.86 72.86 72.82 72.82 1.0K
10:28 72.80 72.80 72.80 72.80 0.8K
10:29 72.82 72.82 72.82 72.82 1.0K
10:32 72.79 72.79 72.79 72.79 0.2K
10:33 72.79 72.80 72.79 72.79 2.2K
10:34 72.77 72.77 72.77 72.77 0.4K
10:37 72.82 72.82 72.82 72.82 1.4K
10:38 72.82 72.82 72.82 72.82 5.2K
10:42 72.82 72.82 72.82 72.82 0.4K
10:44 72.81 72.81 72.80 72.80 1.3K
10:47 72.80 72.80 72.79 72.79 0.8K
10:48 72.84 72.84 72.82 72.82 1.3K
10:49 72.84 72.84 72.84 72.84 1.7K
10:50 72.86 72.87 72.85 72.85 1.9K
10:51 72.84 72.84 72.84 72.84 0.3K
10:53 72.87 72.87 72.87 72.87 0.4K
10:55 72.89 72.89 72.89 72.89 0.3K
10:56 72.89 72.89 72.89 72.89 0.1K
10:57 72.86 72.86 72.86 72.86 0.5K
10:59 72.83 72.83 72.83 72.83 0.4K
11:01 72.86 72.86 72.84 72.84 5.5K
11:07 72.93 72.93 72.93 72.93 0.4K
11:10 72.92 72.92 72.92 72.92 0.6K
11:12 72.90 72.91 72.90 72.91 2.2K
11:13 72.91 72.91 72.91 72.91 2.0K
11:16 72.93 72.93 72.93 72.93 0.5K
11:17 72.93 72.93 72.93 72.93 0.6K
11:19 72.92 72.92 72.92 72.92 3.4K
11:21 72.90 72.90 72.90 72.90 0.7K
11:23 72.89 72.89 72.89 72.89 1.3K
11:27 72.91 72.91 72.91 72.91 0.5K
11:30 72.94 72.94 72.94 72.94 0.8K
11:33 72.94 72.94 72.93 72.93 6.8K
11:36 72.91 72.91 72.91 72.91 1.1K
11:40 72.93 72.93 72.93 72.93 0.3K
11:44 72.88 72.89 72.88 72.89 1.9K
11:45 72.91 72.91 72.91 72.91 0.1K
11:46 72.92 72.92 72.92 72.92 0.5K
11:47 72.92 72.92 72.92 72.92 1.5K
11:55 72.91 72.91 72.91 72.91 0.7K
11:56 72.90 72.90 72.90 72.90 3.7K
11:57 72.89 72.89 72.89 72.89 0.2K
11:59 72.90 72.90 72.90 72.90 0.4K
12:04 72.93 72.93 72.93 72.93 0.5K
12:06 72.91 72.91 72.91 72.91 0.3K
12:10 72.89 72.89 72.89 72.89 3.7K
12:12 72.89 72.91 72.89 72.91 1.0K
12:16 72.92 72.92 72.85 72.85 2.5K
12:17 72.84 72.86 72.84 72.86 0.2K
12:19 72.87 72.87 72.86 72.87 1.8K
12:20 72.85 72.85 72.85 72.85 0.1K
12:23 72.87 72.87 72.87 72.87 1.1K
12:24 72.87 72.87 72.87 72.86 0.1K
12:27 72.83 72.83 72.83 72.83 0.3K
12:30 72.85 72.85 72.85 72.85 0.5K
12:31 72.82 72.83 72.82 72.83 1.2K
12:34 72.85 72.85 72.85 72.85 1.6K
12:35 72.86 72.86 72.86 72.86 0.3K
12:36 72.86 72.86 72.86 72.86 1.1K
12:38 72.88 72.88 72.87 72.87 3.9K
12:40 72.87 72.87 72.87 72.87 0.2K
12:41 72.88 72.88 72.88 72.88 0.5K
12:44 72.89 72.89 72.88 72.88 5.2K
12:45 72.89 72.89 72.89 72.89 0.1K
12:46 72.89 72.89 72.89 72.89 0.2K
12:47 72.90 72.90 72.90 72.90 0.6K
12:51 72.90 72.90 72.90 72.90 0.2K
12:53 72.92 72.92 72.92 72.92 0.1K
12:54 72.91 72.91 72.90 72.90 4.1K
12:55 72.90 72.91 72.90 72.91 1.5K
12:56 72.92 72.92 72.92 72.92 0.7K
12:58 72.96 72.96 72.96 72.96 0.7K
13:01 72.95 72.95 72.95 72.95 1.0K
13:03 72.96 72.96 72.96 72.96 0.5K
13:04 72.95 72.95 72.95 72.95 0.6K
13:09 72.92 72.92 72.92 72.92 1.2K
13:13 72.94 72.94 72.94 72.94 0.6K
13:16 72.95 72.95 72.95 72.95 0.2K
13:18 72.94 72.94 72.93 72.94 3.6K
13:19 72.94 72.94 72.94 72.94 0.5K
13:20 72.93 72.93 72.93 72.93 0.6K
13:21 72.94 72.94 72.94 72.94 0.5K
13:23 72.96 72.96 72.96 72.96 0.4K
13:27 72.95 72.95 72.95 72.95 0.4K
13:30 72.92 72.92 72.92 72.92 5.7K
13:33 72.93 72.93 72.93 72.93 0.5K
13:34 72.91 72.91 72.91 72.91 0.4K
13:35 72.89 72.89 72.89 72.89 0.1K
13:36 72.91 72.91 72.91 72.91 4.6K
13:37 72.88 72.88 72.88 72.88 0.4K
13:38 72.90 72.90 72.90 72.90 0.5K
13:46 72.90 72.90 72.90 72.90 0.3K
13:47 72.89 72.90 72.89 72.90 1.9K
13:49 72.90 72.90 72.90 72.90 0.5K
13:52 72.90 72.91 72.90 72.91 1.1K
13:53 72.90 72.90 72.90 72.90 0.1K
13:54 72.90 72.90 72.90 72.90 0.8K
13:57 72.88 72.88 72.88 72.88 0.4K
13:58 72.87 72.87 72.87 72.87 1.5K
14:04 72.90 72.90 72.90 72.90 0.7K
14:07 72.92 72.92 72.92 72.92 0.1K
14:08 72.91 72.91 72.91 72.91 0.3K
14:11 72.93 72.93 72.93 72.93 0.2K
14:14 72.93 72.93 72.93 72.93 0.6K
14:15 72.94 72.94 72.94 72.94 0.6K
14:17 72.92 72.92 72.90 72.90 0.4K
14:19 72.92 72.92 72.91 72.92 1.2K
14:21 72.94 72.94 72.94 72.94 0.5K
14:27 72.93 72.93 72.93 72.93 0.5K
14:28 72.91 72.91 72.91 72.91 0.4K
14:30 72.93 72.93 72.93 72.93 0.2K
14:31 72.94 72.94 72.94 72.94 1.9K
14:32 72.93 72.93 72.93 72.93 0.9K
14:36 72.96 72.96 72.96 72.96 0.3K
14:38 72.96 72.96 72.96 72.96 0.3K
14:39 72.94 72.94 72.94 72.94 0.1K
14:40 72.92 72.92 72.92 72.92 0.1K
14:42 72.93 72.93 72.91 72.91 10.6K
14:43 72.91 72.91 72.90 72.90 3.6K
14:46 72.93 72.93 72.92 72.92 0.5K
14:49 72.92 72.92 72.92 72.92 0.9K
14:51 72.92 72.92 72.92 72.92 2.2K
14:56 72.94 72.94 72.94 72.94 1.1K
14:59 72.88 72.89 72.88 72.89 0.6K
15:00 72.88 72.90 72.88 72.89 3.3K
15:01 72.91 72.91 72.91 72.91 0.1K
15:02 72.90 72.90 72.90 72.90 0.7K
15:05 72.91 72.92 72.91 72.92 0.6K
15:08 72.93 72.93 72.93 72.93 1.3K
15:09 72.94 72.94 72.94 72.94 0.6K
15:12 72.93 72.93 72.93 72.93 0.9K
15:13 72.93 72.94 72.93 72.94 0.7K
15:14 72.94 72.94 72.94 72.93 0.9K
15:17 72.93 72.93 72.92 72.92 1.1K
15:18 72.90 72.90 72.90 72.90 0.6K
15:20 72.91 72.91 72.91 72.91 0.1K
15:21 72.90 72.90 72.90 72.90 1.3K
15:22 72.90 72.90 72.90 72.90 0.4K
15:24 72.88 72.88 72.88 72.88 1.0K
15:28 72.88 72.88 72.88 72.88 1.5K
15:30 72.89 72.89 72.89 72.88 0.5K
15:31 72.87 72.87 72.87 72.87 0.3K
15:33 72.89 72.89 72.89 72.89 1.0K
15:34 72.91 72.91 72.91 72.91 0.4K
15:35 72.91 72.91 72.91 72.91 0.4K
15:37 72.92 72.92 72.92 72.92 0.7K
15:40 72.91 72.92 72.91 72.92 0.6K
15:41 72.92 72.92 72.92 72.92 0.1K
15:42 72.91 72.91 72.91 72.91 0.2K
15:45 72.90 72.90 72.90 72.90 0.6K
15:47 72.89 72.89 72.89 72.89 1.3K
15:50 72.89 72.93 72.89 72.93 1.6K
15:54 72.94 72.94 72.94 72.94 1.2K
15:55 72.92 72.92 72.92 72.92 1.0K
15:56 72.91 72.91 72.91 72.91 0.2K
15:57 72.92 72.92 72.92 72.92 0.4K
15:59 72.93 72.96 72.92 72.96 6.3K
16:00 72.96 72.96 72.92 72.92 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available