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
09:31 73.39 73.39 73.39 73.39 7.3K
09:32 73.45 73.45 73.45 73.44 0.3K
09:39 73.45 73.45 73.45 73.44 0.4K
09:40 73.49 73.49 73.49 73.49 0.5K
09:43 73.46 73.46 73.46 73.46 0.3K
09:45 73.44 73.44 73.44 73.44 0.6K
09:50 73.44 73.44 73.44 73.44 0.8K
09:52 73.45 73.45 73.45 73.45 0.3K
09:53 73.45 73.45 73.45 73.45 1.5K
09:56 73.42 73.42 73.42 73.42 0.4K
09:57 73.41 73.41 73.41 73.41 1.4K
10:00 73.58 73.58 73.53 73.53 2.3K
10:02 73.51 73.51 73.47 73.47 1.9K
10:05 73.39 73.39 73.39 73.39 1.2K
10:06 73.43 73.43 73.43 73.43 1.0K
10:08 73.45 73.45 73.45 73.45 0.6K
10:11 73.47 73.47 73.47 73.47 1.4K
10:13 73.45 73.45 73.45 73.45 0.4K
10:16 73.50 73.50 73.50 73.50 0.8K
10:18 73.54 73.54 73.54 73.54 0.2K
10:19 73.55 73.55 73.53 73.53 0.5K
10:20 73.54 73.54 73.54 73.54 0.9K
10:24 73.48 73.48 73.48 73.48 1.8K
10:26 73.50 73.50 73.50 73.50 2.2K
10:30 73.49 73.49 73.49 73.49 0.4K
10:31 73.49 73.49 73.46 73.46 1.4K
10:33 73.49 73.49 73.49 73.49 0.5K
10:36 73.51 73.51 73.51 73.51 0.7K
10:40 73.51 73.51 73.51 73.51 0.8K
10:41 73.50 73.50 73.50 73.50 0.2K
10:42 73.54 73.54 73.54 73.54 0.6K
10:44 73.53 73.53 73.52 73.52 1.3K
10:47 73.51 73.51 73.51 73.51 2.8K
10:50 73.51 73.51 73.50 73.50 2.7K
10:52 73.56 73.56 73.56 73.56 2.2K
11:04 73.54 73.54 73.54 73.54 0.4K
11:05 73.54 73.54 73.54 73.54 0.4K
11:07 73.54 73.54 73.54 73.54 0.7K
11:09 73.55 73.55 73.54 73.54 1.8K
11:11 73.53 73.53 73.53 73.53 0.4K
11:14 73.50 73.50 73.50 73.50 0.3K
11:15 73.49 73.49 73.49 73.49 0.3K
11:19 73.49 73.49 73.49 73.49 0.9K
11:21 73.51 73.52 73.51 73.52 3.0K
11:22 73.52 73.52 73.52 73.52 0.1K
11:23 73.53 73.53 73.53 73.53 1.3K
11:24 73.54 73.54 73.54 73.54 0.2K
11:25 73.53 73.53 73.52 73.52 0.9K
11:29 73.54 73.54 73.54 73.54 0.3K
11:30 73.56 73.56 73.56 73.56 0.4K
11:33 73.57 73.57 73.57 73.57 0.2K
11:36 73.62 73.62 73.62 73.61 0.4K
11:38 73.61 73.61 73.61 73.61 0.2K
11:39 73.60 73.61 73.60 73.61 1.8K
11:45 73.59 73.59 73.59 73.59 0.2K
11:47 73.57 73.57 73.57 73.57 1.5K
11:48 73.57 73.57 73.57 73.57 0.7K
11:51 73.60 73.61 73.60 73.61 0.7K
11:53 73.61 73.61 73.61 73.61 1.0K
11:54 73.60 73.60 73.60 73.60 0.3K
11:55 73.61 73.61 73.60 73.60 1.3K
11:58 73.60 73.60 73.60 73.60 1.0K
12:00 73.62 73.62 73.62 73.61 0.3K
12:03 73.62 73.62 73.62 73.62 0.2K
12:04 73.61 73.61 73.61 73.61 1.7K
12:06 73.62 73.62 73.62 73.62 1.1K
12:07 73.61 73.61 73.60 73.60 1.6K
12:17 73.58 73.58 73.58 73.58 3.1K
12:20 73.56 73.56 73.56 73.56 0.7K
12:21 73.54 73.55 73.54 73.55 0.7K
12:27 73.55 73.55 73.55 73.55 0.6K
12:31 73.55 73.55 73.55 73.55 0.5K
12:37 73.58 73.58 73.58 73.58 7.3K
12:38 73.57 73.57 73.57 73.57 0.1K
12:39 73.56 73.56 73.56 73.56 0.3K
12:40 73.57 73.57 73.56 73.57 3.7K
12:43 73.57 73.57 73.57 73.57 0.3K
12:44 73.57 73.57 73.57 73.57 0.7K
12:46 73.59 73.59 73.59 73.59 1.1K
12:47 73.59 73.59 73.59 73.59 1.4K
12:48 73.59 73.59 73.59 73.59 0.6K
12:49 73.60 73.60 73.60 73.59 0.7K
12:51 73.59 73.59 73.59 73.59 2.0K
12:58 73.61 73.61 73.61 73.61 0.5K
13:01 73.64 73.64 73.64 73.64 0.6K
13:05 73.63 73.63 73.63 73.63 0.8K
13:09 73.61 73.61 73.61 73.61 0.9K
13:17 73.63 73.64 73.63 73.64 0.7K
13:19 73.64 73.64 73.64 73.64 0.1K
13:20 73.64 73.64 73.64 73.64 0.8K
13:25 73.63 73.63 73.63 73.63 0.5K
13:26 73.63 73.63 73.63 73.63 0.2K
13:28 73.63 73.63 73.63 73.63 0.2K
13:29 73.64 73.64 73.64 73.64 1.2K
13:31 73.64 73.64 73.64 73.64 0.2K
13:32 73.64 73.64 73.64 73.64 0.3K
13:33 73.64 73.64 73.64 73.64 0.1K
13:35 73.64 73.64 73.64 73.64 0.5K
13:37 73.68 73.69 73.68 73.69 0.8K
13:39 73.70 73.71 73.70 73.71 0.8K
13:43 73.72 73.72 73.72 73.72 0.3K
13:44 73.72 73.72 73.72 73.72 0.2K
13:46 73.69 73.69 73.69 73.69 1.4K
13:49 73.69 73.69 73.69 73.69 0.4K
13:52 73.68 73.68 73.68 73.68 1.3K
13:59 73.69 73.69 73.69 73.69 1.7K
14:00 73.68 73.68 73.68 73.68 0.3K
14:01 73.67 73.67 73.67 73.67 1.1K
14:02 73.67 73.67 73.67 73.67 3.8K
14:03 73.67 73.68 73.67 73.68 0.6K
14:05 73.67 73.67 73.67 73.67 0.5K
14:06 73.67 73.67 73.67 73.67 0.2K
14:07 73.68 73.68 73.68 73.68 1.1K
14:08 73.70 73.70 73.69 73.69 1.7K
14:09 73.68 73.68 73.68 73.68 0.7K
14:10 73.69 73.69 73.69 73.69 0.7K
14:13 73.68 73.68 73.68 73.68 0.2K
14:14 73.68 73.69 73.68 73.69 1.4K
14:18 73.68 73.68 73.68 73.68 1.4K
14:20 73.66 73.66 73.66 73.66 0.2K
14:21 73.66 73.66 73.66 73.66 0.6K
14:23 73.65 73.65 73.65 73.65 2.0K
14:26 73.64 73.64 73.64 73.64 0.7K
14:29 73.65 73.65 73.65 73.65 0.9K
14:30 73.65 73.65 73.65 73.65 1.4K
14:34 73.65 73.65 73.65 73.65 0.5K
14:37 73.65 73.65 73.65 73.65 0.3K
14:39 73.66 73.66 73.66 73.66 0.6K
14:40 73.66 73.66 73.66 73.66 0.9K
14:41 73.65 73.65 73.65 73.65 0.4K
14:42 73.65 73.65 73.64 73.64 2.7K
14:49 73.63 73.63 73.63 73.63 0.2K
14:52 73.64 73.64 73.64 73.64 0.7K
14:54 73.62 73.62 73.62 73.62 0.4K
14:55 73.62 73.62 73.62 73.62 0.7K
14:56 73.62 73.62 73.62 73.62 1.4K
14:57 73.61 73.61 73.61 73.61 2.1K
14:58 73.60 73.61 73.60 73.61 0.5K
14:59 73.61 73.61 73.61 73.61 0.1K
15:00 73.62 73.62 73.60 73.60 0.2K
15:01 73.61 73.61 73.60 73.60 2.4K
15:02 73.61 73.61 73.61 73.61 0.2K
15:03 73.62 73.62 73.62 73.62 0.3K
15:04 73.62 73.62 73.62 73.62 0.2K
15:05 73.61 73.61 73.60 73.60 3.2K
15:06 73.60 73.60 73.60 73.60 0.7K
15:07 73.60 73.60 73.60 73.60 0.2K
15:10 73.59 73.59 73.59 73.59 0.2K
15:11 73.59 73.59 73.59 73.59 0.9K
15:16 73.59 73.59 73.59 73.58 0.5K
15:17 73.59 73.59 73.59 73.58 6.7K
15:18 73.58 73.58 73.58 73.58 1.4K
15:19 73.60 73.60 73.60 73.60 0.1K
15:20 73.60 73.60 73.58 73.59 1.0K
15:21 73.60 73.60 73.60 73.60 3.3K
15:22 73.60 73.60 73.60 73.60 2.1K
15:23 73.60 73.61 73.60 73.61 1.1K
15:27 73.61 73.61 73.61 73.61 0.3K
15:28 73.61 73.61 73.61 73.61 2.8K
15:29 73.61 73.62 73.61 73.61 5.5K
15:30 73.60 73.60 73.60 73.60 0.3K
15:32 73.59 73.59 73.59 73.59 0.6K
15:35 73.60 73.60 73.60 73.60 0.3K
15:37 73.60 73.60 73.60 73.60 0.2K
15:38 73.60 73.60 73.60 73.60 0.6K
15:39 73.60 73.60 73.60 73.60 0.3K
15:40 73.60 73.60 73.60 73.60 0.5K
15:41 73.59 73.59 73.59 73.59 1.0K
15:44 73.59 73.59 73.59 73.58 0.4K
15:46 73.60 73.60 73.60 73.60 0.7K
15:47 73.60 73.60 73.60 73.60 1.1K
15:50 73.62 73.62 73.62 73.62 0.3K
15:51 73.63 73.63 73.63 73.63 0.6K
15:52 73.63 73.63 73.63 73.63 0.4K
15:53 73.64 73.64 73.64 73.64 0.5K
15:55 73.63 73.63 73.63 73.63 0.5K
15:56 73.62 73.62 73.62 73.62 0.5K
15:57 73.61 73.61 73.61 73.61 0.4K
15:58 73.61 73.61 73.60 73.60 1.8K
15:59 73.60 73.60 73.57 73.60 9.1K
16:00 73.60 73.60 73.59 73.59 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available