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 73.45 73.45 73.45 73.45 5.6K
09:32 73.51 73.51 73.51 73.51 0.5K
09:35 73.51 73.51 73.51 73.51 0.4K
09:36 73.49 73.49 73.49 73.49 0.3K
09:39 73.54 73.54 73.54 73.54 0.8K
09:40 73.50 73.50 73.50 73.50 0.4K
09:42 73.46 73.49 73.46 73.49 0.7K
09:43 73.49 73.49 73.49 73.49 0.1K
09:44 73.46 73.47 73.46 73.47 0.5K
09:45 73.49 73.49 73.49 73.49 0.4K
09:47 73.49 73.49 73.49 73.49 0.9K
09:50 73.51 73.51 73.51 73.51 0.2K
09:52 73.52 73.52 73.52 73.52 0.3K
09:54 73.54 73.54 73.54 73.54 0.3K
09:55 73.53 73.53 73.52 73.52 3.0K
09:56 73.52 73.53 73.52 73.53 0.7K
09:57 73.54 73.54 73.54 73.54 0.1K
09:58 73.54 73.54 73.54 73.54 0.6K
09:59 73.53 73.53 73.53 73.53 1.9K
10:00 73.57 73.57 73.57 73.57 0.3K
10:01 73.55 73.55 73.55 73.55 0.2K
10:02 73.57 73.57 73.56 73.56 1.3K
10:05 73.59 73.59 73.59 73.59 0.4K
10:07 73.59 73.59 73.59 73.59 1.4K
10:08 73.59 73.59 73.58 73.58 1.5K
10:09 73.57 73.57 73.57 73.57 0.4K
10:11 73.58 73.58 73.58 73.58 0.2K
10:13 73.57 73.57 73.57 73.57 0.7K
10:15 73.56 73.56 73.55 73.55 1.0K
10:20 73.54 73.54 73.54 73.54 1.6K
10:22 73.55 73.55 73.55 73.55 4.3K
10:25 73.55 73.55 73.55 73.55 0.5K
10:27 73.55 73.55 73.55 73.55 1.6K
10:31 73.57 73.57 73.57 73.57 0.8K
10:33 73.58 73.58 73.58 73.58 0.1K
10:34 73.57 73.57 73.57 73.57 0.8K
10:36 73.58 73.58 73.58 73.58 0.9K
10:37 73.58 73.58 73.57 73.57 0.5K
10:38 73.56 73.57 73.56 73.57 1.4K
10:40 73.59 73.59 73.59 73.58 0.6K
10:41 73.58 73.58 73.58 73.58 1.1K
10:42 73.58 73.58 73.58 73.58 0.8K
10:46 73.60 73.60 73.60 73.60 0.3K
10:48 73.60 73.60 73.60 73.60 0.2K
10:51 73.60 73.62 73.60 73.62 0.5K
10:52 73.62 73.62 73.62 73.61 1.0K
10:55 73.60 73.61 73.60 73.61 0.5K
10:58 73.60 73.60 73.59 73.59 4.7K
10:59 73.59 73.59 73.59 73.58 0.2K
11:02 73.59 73.59 73.59 73.58 0.4K
11:05 73.55 73.55 73.55 73.55 0.4K
11:10 73.59 73.59 73.59 73.59 0.1K
11:11 73.59 73.59 73.59 73.59 2.8K
11:16 73.53 73.53 73.53 73.53 0.3K
11:17 73.53 73.53 73.53 73.53 1.1K
11:19 73.53 73.53 73.53 73.53 0.2K
11:20 73.53 73.53 73.53 73.53 0.8K
11:21 73.52 73.52 73.52 73.52 0.2K
11:22 73.55 73.55 73.55 73.55 0.5K
11:25 73.54 73.56 73.54 73.54 0.9K
11:26 73.54 73.54 73.54 73.54 0.9K
11:27 73.55 73.55 73.54 73.54 2.0K
11:29 73.56 73.56 73.56 73.56 2.1K
11:32 73.52 73.52 73.52 73.52 0.6K
11:38 73.53 73.53 73.52 73.52 4.4K
11:39 73.52 73.53 73.52 73.53 1.9K
11:40 73.53 73.53 73.53 73.53 0.3K
11:43 73.57 73.57 73.56 73.56 2.1K
11:50 73.50 73.50 73.50 73.50 0.4K
11:51 73.51 73.51 73.51 73.50 1.1K
11:53 73.50 73.50 73.50 73.50 1.3K
11:54 73.50 73.50 73.50 73.50 0.5K
12:00 73.54 73.54 73.54 73.54 0.6K
12:04 73.51 73.52 73.51 73.52 2.4K
12:10 73.51 73.51 73.49 73.49 2.0K
12:15 73.48 73.49 73.48 73.49 1.4K
12:19 73.49 73.49 73.49 73.49 0.5K
12:22 73.49 73.49 73.49 73.49 1.2K
12:24 73.49 73.50 73.49 73.50 7.8K
12:25 73.48 73.48 73.48 73.48 0.6K
12:28 73.48 73.48 73.48 73.48 0.3K
12:29 73.48 73.48 73.48 73.48 0.1K
12:30 73.48 73.48 73.48 73.47 0.3K
12:33 73.47 73.47 73.47 73.47 0.3K
12:34 73.47 73.47 73.47 73.47 0.6K
12:37 73.47 73.47 73.47 73.47 0.3K
12:38 73.47 73.47 73.47 73.47 0.3K
12:39 73.48 73.48 73.48 73.47 0.6K
12:42 73.49 73.49 73.49 73.49 0.5K
12:43 73.49 73.49 73.49 73.49 0.2K
12:44 73.49 73.49 73.48 73.48 1.4K
12:45 73.47 73.47 73.47 73.47 3.3K
12:46 73.46 73.46 73.46 73.46 0.1K
12:51 73.47 73.47 73.47 73.47 0.7K
12:54 73.50 73.50 73.50 73.49 0.7K
12:55 73.50 73.50 73.50 73.50 1.8K
12:56 73.50 73.50 73.50 73.50 0.4K
13:09 73.53 73.53 73.53 73.53 0.1K
13:10 73.53 73.53 73.53 73.53 1.3K
13:15 73.52 73.52 73.52 73.52 0.2K
13:16 73.52 73.52 73.52 73.52 0.5K
13:23 73.53 73.53 73.53 73.53 1.4K
13:26 73.51 73.51 73.51 73.51 0.2K
13:27 73.50 73.50 73.50 73.50 2.8K
13:32 73.49 73.49 73.49 73.49 0.6K
13:33 73.49 73.49 73.49 73.49 0.7K
13:40 73.48 73.48 73.48 73.48 0.8K
13:44 73.49 73.49 73.49 73.49 0.5K
13:50 73.50 73.50 73.50 73.50 0.2K
13:52 73.49 73.49 73.49 73.49 0.3K
13:53 73.49 73.49 73.49 73.49 0.3K
13:55 73.49 73.49 73.49 73.49 0.7K
14:00 73.49 73.49 73.48 73.48 1.4K
14:02 73.49 73.49 73.49 73.49 0.3K
14:04 73.49 73.49 73.49 73.49 1.0K
14:06 73.49 73.49 73.49 73.49 11.6K
14:07 73.49 73.49 73.49 73.49 0.2K
14:08 73.49 73.49 73.49 73.49 0.3K
14:09 73.50 73.50 73.50 73.50 0.2K
14:10 73.51 73.51 73.51 73.51 0.6K
14:13 73.51 73.51 73.51 73.51 0.2K
14:15 73.51 73.51 73.51 73.51 0.3K
14:17 73.51 73.51 73.51 73.51 0.2K
14:18 73.50 73.50 73.50 73.50 1.5K
14:22 73.50 73.50 73.50 73.50 3.7K
14:23 73.51 73.51 73.51 73.51 0.3K
14:24 73.50 73.50 73.49 73.50 0.6K
14:25 73.50 73.50 73.50 73.50 0.7K
14:26 73.50 73.50 73.49 73.49 3.3K
14:34 73.51 73.51 73.51 73.51 0.8K
14:44 73.51 73.51 73.51 73.51 0.3K
14:47 73.51 73.51 73.51 73.51 0.4K
14:49 73.51 73.51 73.51 73.51 0.2K
14:51 73.51 73.51 73.51 73.51 0.8K
14:55 73.53 73.53 73.53 73.52 0.1K
14:56 73.52 73.53 73.52 73.53 0.9K
15:00 73.52 73.52 73.52 73.52 3.5K
15:01 73.52 73.52 73.52 73.52 0.9K
15:02 73.51 73.52 73.51 73.51 2.7K
15:04 73.51 73.51 73.51 73.51 1.2K
15:05 73.51 73.51 73.51 73.51 0.3K
15:07 73.52 73.52 73.52 73.52 0.4K
15:10 73.51 73.52 73.51 73.52 0.9K
15:13 73.52 73.53 73.52 73.53 1.2K
15:14 73.52 73.52 73.52 73.52 0.7K
15:16 73.53 73.53 73.53 73.53 0.6K
15:17 73.53 73.53 73.53 73.53 0.5K
15:19 73.54 73.54 73.54 73.54 1.1K
15:20 73.52 73.53 73.52 73.53 0.8K
15:22 73.52 73.52 73.52 73.52 0.4K
15:24 73.53 73.53 73.53 73.53 0.2K
15:27 73.53 73.53 73.53 73.53 0.7K
15:28 73.50 73.51 73.50 73.51 2.0K
15:31 73.51 73.51 73.50 73.50 0.4K
15:32 73.50 73.50 73.50 73.50 0.8K
15:33 73.50 73.51 73.50 73.51 1.1K
15:34 73.51 73.51 73.50 73.50 2.1K
15:39 73.51 73.51 73.51 73.51 0.4K
15:40 73.51 73.51 73.51 73.51 0.7K
15:42 73.52 73.52 73.52 73.52 0.1K
15:43 73.52 73.52 73.52 73.52 0.4K
15:44 73.53 73.53 73.53 73.53 0.1K
15:45 73.50 73.50 73.50 73.50 1.1K
15:46 73.50 73.50 73.50 73.50 1.5K
15:47 73.50 73.50 73.50 73.50 1.2K
15:48 73.50 73.50 73.50 73.50 2.3K
15:50 73.49 73.49 73.49 73.49 1.2K
15:51 73.50 73.50 73.50 73.50 0.4K
15:52 73.50 73.50 73.50 73.50 2.7K
15:53 73.49 73.49 73.49 73.49 0.6K
15:54 73.50 73.50 73.49 73.49 1.4K
15:56 73.52 73.52 73.52 73.52 0.2K
15:57 73.52 73.52 73.52 73.52 1.4K
15:58 73.52 73.52 73.52 73.52 0.2K
15:59 73.52 73.57 73.52 73.57 10.7K
16:00 73.59 73.59 73.59 73.59 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available