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 73.56 73.56 73.56 73.56 3.1K
09:33 73.66 73.66 73.66 73.66 0.4K
09:36 73.62 73.62 73.62 73.62 0.2K
09:37 73.61 73.61 73.61 73.61 0.7K
09:42 73.58 73.58 73.58 73.58 0.3K
09:45 73.61 73.61 73.61 73.61 0.1K
09:49 73.67 73.67 73.67 73.67 0.3K
09:50 73.66 73.66 73.64 73.64 0.7K
09:51 73.67 73.67 73.67 73.67 0.1K
09:52 73.68 73.68 73.66 73.66 1.1K
09:54 73.66 73.66 73.66 73.66 0.7K
09:59 73.65 73.65 73.65 73.65 0.6K
10:08 73.63 73.63 73.62 73.62 0.4K
10:10 73.64 73.65 73.64 73.65 0.8K
10:12 73.64 73.64 73.64 73.64 0.4K
10:13 73.62 73.62 73.62 73.62 0.1K
10:16 73.62 73.62 73.62 73.62 0.2K
10:18 73.63 73.64 73.63 73.64 1.1K
10:23 73.71 73.71 73.71 73.71 1.5K
10:25 73.68 73.68 73.68 73.68 1.4K
10:28 73.65 73.66 73.65 73.66 0.3K
10:31 73.68 73.68 73.68 73.68 1.0K
10:38 73.68 73.68 73.68 73.68 0.3K
10:39 73.67 73.67 73.67 73.67 0.6K
10:40 73.64 73.64 73.64 73.64 1.2K
10:42 73.63 73.63 73.63 73.63 0.3K
10:43 73.65 73.65 73.65 73.65 0.7K
10:45 73.66 73.66 73.66 73.66 0.4K
10:49 73.71 73.71 73.71 73.71 0.5K
10:50 73.71 73.71 73.71 73.71 0.6K
10:52 73.71 73.71 73.71 73.71 3.1K
11:13 73.79 73.79 73.79 73.79 1.9K
11:16 73.81 73.81 73.81 73.81 0.3K
11:17 73.80 73.80 73.80 73.80 1.3K
11:25 73.79 73.79 73.79 73.79 0.2K
11:26 73.78 73.78 73.78 73.78 1.1K
11:27 73.78 73.78 73.77 73.77 1.4K
11:28 73.78 73.78 73.75 73.75 5.1K
11:29 73.78 73.78 73.77 73.77 3.1K
11:34 73.76 73.76 73.76 73.76 0.3K
11:35 73.77 73.78 73.77 73.78 0.5K
11:36 73.78 73.78 73.78 73.78 0.2K
11:37 73.77 73.77 73.77 73.77 0.3K
11:39 73.78 73.78 73.78 73.78 2.1K
11:45 73.79 73.79 73.79 73.79 0.3K
11:47 73.78 73.78 73.78 73.78 0.3K
11:55 73.75 73.75 73.73 73.73 0.8K
11:59 73.75 73.75 73.75 73.75 0.7K
12:00 73.74 73.74 73.74 73.74 0.2K
12:01 73.75 73.75 73.75 73.75 0.3K
12:02 73.74 73.75 73.74 73.75 1.2K
12:03 73.75 73.75 73.75 73.75 2.0K
12:05 73.74 73.74 73.74 73.74 0.6K
12:06 73.74 73.74 73.74 73.74 0.2K
12:09 73.72 73.72 73.72 73.72 1.3K
12:10 73.74 73.74 73.74 73.74 0.3K
12:11 73.72 73.72 73.72 73.72 0.8K
12:12 73.72 73.74 73.72 73.74 1.9K
12:15 73.73 73.73 73.73 73.73 0.1K
12:16 73.74 73.74 73.74 73.74 0.6K
12:21 73.75 73.75 73.75 73.75 1.0K
12:23 73.77 73.77 73.77 73.77 1.1K
12:35 73.77 73.77 73.76 73.76 15.2K
12:36 73.76 73.76 73.76 73.76 0.3K
12:37 73.76 73.76 73.76 73.76 0.8K
12:39 73.77 73.77 73.77 73.77 0.8K
12:49 73.77 73.77 73.77 73.77 0.1K
12:50 73.77 73.77 73.77 73.77 0.9K
12:51 73.76 73.76 73.76 73.76 0.8K
12:52 73.75 73.75 73.75 73.75 2.1K
12:56 73.76 73.76 73.76 73.76 0.4K
13:03 73.75 73.75 73.75 73.75 0.4K
13:04 73.77 73.77 73.77 73.77 0.7K
13:05 73.77 73.77 73.77 73.77 0.1K
13:06 73.77 73.77 73.77 73.77 1.4K
13:08 73.77 73.77 73.77 73.77 0.4K
13:12 73.76 73.76 73.76 73.76 0.8K
13:16 73.76 73.76 73.76 73.76 1.0K
13:18 73.78 73.78 73.78 73.78 0.2K
13:22 73.78 73.78 73.78 73.78 1.6K
13:30 73.76 73.76 73.76 73.76 4.1K
13:31 73.78 73.78 73.78 73.78 0.6K
13:32 73.77 73.79 73.77 73.79 8.2K
13:34 73.78 73.78 73.78 73.78 0.5K
13:35 73.78 73.78 73.78 73.78 0.6K
13:36 73.79 73.79 73.79 73.79 0.6K
13:38 73.81 73.81 73.81 73.81 0.5K
13:40 73.81 73.81 73.81 73.81 1.2K
13:41 73.81 73.81 73.81 73.81 0.1K
13:42 73.81 73.81 73.79 73.79 3.7K
13:45 73.80 73.80 73.80 73.80 0.4K
13:48 73.79 73.79 73.79 73.79 2.0K
14:04 73.77 73.77 73.77 73.77 0.3K
14:06 73.77 73.77 73.77 73.77 0.5K
14:12 73.75 73.75 73.75 73.75 0.5K
14:15 73.74 73.74 73.74 73.74 0.9K
14:20 73.75 73.75 73.75 73.75 1.8K
14:26 73.77 73.77 73.77 73.77 0.4K
14:27 73.77 73.77 73.77 73.77 0.1K
14:28 73.77 73.77 73.77 73.77 0.4K
14:29 73.78 73.78 73.78 73.78 0.4K
14:31 73.78 73.78 73.78 73.78 0.2K
14:32 73.79 73.79 73.79 73.79 0.4K
14:34 73.78 73.78 73.78 73.78 0.1K
14:35 73.79 73.80 73.79 73.80 1.1K
14:38 73.81 73.81 73.81 73.81 2.0K
14:39 73.81 73.84 73.81 73.84 3.4K
14:40 73.86 73.86 73.86 73.86 1.1K
14:41 73.89 73.89 73.89 73.89 1.8K
14:43 73.90 73.90 73.87 73.87 0.8K
14:44 73.90 73.90 73.90 73.90 1.3K
14:45 73.89 73.89 73.88 73.89 9.5K
14:46 73.89 73.89 73.89 73.89 0.1K
14:47 73.89 73.89 73.89 73.89 1.3K
14:48 73.89 73.89 73.89 73.89 0.6K
14:51 73.88 73.88 73.87 73.87 4.3K
14:55 73.85 73.85 73.85 73.85 4.1K
14:56 73.84 73.86 73.84 73.86 2.0K
14:57 73.85 73.85 73.85 73.85 1.5K
14:58 73.85 73.85 73.85 73.85 0.9K
14:59 73.85 73.85 73.85 73.85 1.0K
15:01 73.86 73.88 73.86 73.88 0.7K
15:02 73.88 73.88 73.87 73.87 0.9K
15:05 73.87 73.87 73.87 73.87 0.7K
15:07 73.88 73.88 73.88 73.88 0.5K
15:08 73.89 73.90 73.89 73.90 0.7K
15:11 73.88 73.88 73.88 73.88 0.2K
15:12 73.88 73.89 73.88 73.89 1.7K
15:17 73.88 73.88 73.87 73.88 1.5K
15:18 73.88 73.88 73.88 73.88 0.2K
15:20 73.89 73.89 73.89 73.89 4.1K
15:21 73.89 73.89 73.88 73.88 0.7K
15:22 73.88 73.88 73.87 73.88 1.3K
15:23 73.87 73.87 73.87 73.87 0.9K
15:27 73.85 73.85 73.85 73.85 0.8K
15:28 73.85 73.85 73.85 73.85 2.1K
15:30 73.86 73.86 73.86 73.86 1.2K
15:33 73.91 73.91 73.90 73.91 1.5K
15:34 73.91 73.91 73.91 73.91 0.7K
15:35 73.91 73.91 73.91 73.91 0.4K
15:37 73.88 73.88 73.88 73.88 0.3K
15:39 73.88 73.88 73.88 73.88 0.4K
15:40 73.87 73.87 73.87 73.87 0.7K
15:41 73.87 73.87 73.87 73.87 0.3K
15:42 73.86 73.86 73.86 73.86 0.3K
15:43 73.86 73.86 73.85 73.85 1.3K
15:44 73.86 73.86 73.86 73.86 0.2K
15:45 73.85 73.86 73.85 73.86 2.3K
15:47 73.88 73.88 73.87 73.87 1.0K
15:49 73.87 73.87 73.87 73.86 0.1K
15:50 73.87 73.87 73.87 73.87 0.3K
15:51 73.88 73.88 73.88 73.88 0.6K
15:52 73.87 73.87 73.87 73.87 0.2K
15:53 73.87 73.87 73.87 73.87 0.4K
15:54 73.87 73.87 73.87 73.86 0.4K
15:55 73.87 73.87 73.87 73.87 0.1K
15:56 73.86 73.86 73.86 73.86 0.9K
15:58 73.86 73.86 73.86 73.86 2.2K
15:59 73.89 73.92 73.89 73.92 9.7K
16:00 73.89 73.89 73.88 73.88 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available