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 73.50 73.50 73.50 73.50 4.2K
09:31 73.53 73.53 73.53 73.53 0.6K
09:32 73.48 73.48 73.48 73.48 0.3K
09:34 73.56 73.59 73.56 73.59 0.9K
09:42 73.54 73.54 73.54 73.54 0.6K
09:43 73.57 73.57 73.57 73.57 0.6K
09:48 73.55 73.55 73.55 73.55 0.6K
09:50 73.53 73.53 73.53 73.53 1.9K
09:52 73.53 73.53 73.53 73.53 0.7K
09:55 73.56 73.56 73.56 73.56 0.2K
09:57 73.56 73.56 73.56 73.56 0.9K
10:04 73.46 73.46 73.46 73.46 1.5K
10:05 73.48 73.48 73.48 73.48 0.9K
10:07 73.51 73.51 73.51 73.51 0.9K
10:09 73.52 73.54 73.52 73.54 0.6K
10:10 73.52 73.52 73.52 73.52 0.4K
10:11 73.51 73.51 73.51 73.51 0.7K
10:12 73.49 73.50 73.49 73.50 1.0K
10:13 73.50 73.50 73.50 73.50 0.3K
10:14 73.50 73.50 73.49 73.49 1.0K
10:17 73.53 73.53 73.53 73.53 0.2K
10:18 73.51 73.51 73.51 73.51 0.1K
10:19 73.52 73.53 73.52 73.53 0.5K
10:21 73.53 73.53 73.53 73.53 0.4K
10:24 73.62 73.62 73.62 73.62 0.4K
10:26 73.63 73.63 73.63 73.63 0.8K
10:34 73.64 73.67 73.64 73.67 0.7K
10:35 73.67 73.67 73.67 73.67 0.5K
10:36 73.68 73.68 73.68 73.68 1.9K
10:38 73.74 73.79 73.74 73.76 4.3K
10:39 73.74 73.74 73.74 73.74 1.2K
10:48 73.76 73.77 73.76 73.77 1.3K
10:49 73.76 73.76 73.76 73.76 0.3K
10:51 73.72 73.72 73.72 73.72 0.8K
11:01 73.77 73.77 73.77 73.77 0.1K
11:02 73.76 73.76 73.76 73.76 0.2K
11:05 73.72 73.72 73.72 73.72 0.4K
11:10 73.71 73.71 73.71 73.71 1.3K
11:18 73.60 73.60 73.59 73.59 0.9K
11:20 73.57 73.57 73.57 73.57 1.2K
11:24 73.59 73.59 73.59 73.58 0.9K
11:25 73.56 73.57 73.56 73.57 0.5K
11:26 73.57 73.58 73.56 73.57 2.1K
11:27 73.57 73.57 73.56 73.56 1.7K
11:28 73.56 73.59 73.56 73.59 3.0K
11:29 73.59 73.60 73.59 73.59 1.7K
11:30 73.59 73.59 73.59 73.59 1.2K
11:31 73.60 73.60 73.60 73.60 1.1K
11:37 73.63 73.63 73.63 73.63 2.3K
11:38 73.63 73.64 73.63 73.64 5.7K
11:39 73.64 73.65 73.64 73.64 6.2K
11:40 73.64 73.65 73.64 73.65 6.3K
11:41 73.65 73.65 73.62 73.63 6.0K
11:42 73.63 73.65 73.63 73.65 5.9K
11:43 73.65 73.68 73.65 73.68 5.2K
11:44 73.68 73.69 73.68 73.69 6.8K
11:45 73.69 73.69 73.69 73.69 0.3K
11:46 73.69 73.69 73.69 73.69 0.2K
11:47 73.69 73.69 73.69 73.69 0.8K
11:53 73.75 73.75 73.75 73.75 0.6K
11:54 73.79 73.79 73.79 73.79 1.2K
11:58 73.87 73.87 73.86 73.87 2.4K
11:59 73.88 73.88 73.87 73.87 2.9K
12:00 73.88 73.89 73.86 73.89 5.5K
12:01 73.94 73.94 73.94 73.94 1.6K
12:06 73.93 73.93 73.93 73.93 0.5K
12:09 73.88 73.88 73.88 73.88 27.9K
12:12 73.92 73.92 73.92 73.92 0.9K
12:13 73.98 74.03 73.98 74.03 3.5K
12:14 74.02 74.03 74.02 74.03 0.3K
12:19 73.99 73.99 73.99 73.99 3.5K
12:23 74.02 74.02 74.02 74.02 1.0K
12:30 74.02 74.02 74.02 74.02 5.0K
12:33 73.99 73.99 73.99 73.99 0.4K
12:35 74.00 74.00 74.00 74.00 0.4K
12:41 73.99 73.99 73.98 73.98 2.3K
12:42 73.98 73.98 73.98 73.97 0.4K
12:43 73.97 73.97 73.97 73.97 0.8K
12:51 74.07 74.07 74.07 74.07 0.2K
12:53 74.08 74.08 74.08 74.08 0.5K
12:54 74.09 74.09 74.07 74.07 0.6K
12:55 74.09 74.09 74.09 74.08 0.2K
12:56 74.10 74.10 74.10 74.10 0.2K
12:57 74.10 74.10 74.10 74.10 0.3K
12:59 74.11 74.11 74.11 74.11 0.5K
13:01 74.11 74.12 74.11 74.12 0.7K
13:02 74.10 74.10 74.10 74.10 1.2K
13:04 74.09 74.09 74.09 74.09 1.2K
13:10 74.03 74.03 74.03 74.03 1.2K
13:12 74.04 74.06 74.04 74.06 0.7K
13:13 74.05 74.06 74.05 74.06 0.5K
13:15 74.09 74.09 74.09 74.09 0.7K
13:16 74.08 74.08 74.07 74.07 1.5K
13:23 74.01 74.01 74.01 74.01 0.8K
13:26 74.04 74.04 74.04 74.04 0.8K
13:27 73.98 74.01 73.98 74.01 2.5K
13:28 74.00 74.00 74.00 74.00 1.1K
13:32 73.99 73.99 73.99 73.99 0.4K
13:33 73.99 74.00 73.99 74.00 1.1K
13:34 74.00 74.00 73.99 73.99 0.8K
13:35 74.00 74.00 74.00 74.00 0.1K
13:36 74.01 74.01 74.01 74.01 0.3K
13:37 74.00 74.00 74.00 74.00 0.2K
13:38 73.99 73.99 73.99 73.99 0.7K
13:45 73.96 73.96 73.96 73.96 0.2K
13:49 73.96 73.96 73.96 73.96 1.3K
14:02 73.95 73.95 73.95 73.95 0.6K
14:03 73.93 73.93 73.93 73.93 0.7K
14:05 73.93 73.93 73.93 73.93 0.9K
14:08 73.90 73.90 73.90 73.90 0.8K
14:16 73.92 73.92 73.92 73.92 1.0K
14:19 73.91 73.91 73.91 73.91 0.1K
14:20 73.90 73.90 73.90 73.90 0.4K
14:21 73.90 73.90 73.90 73.90 0.6K
14:24 73.92 73.92 73.92 73.92 0.4K
14:25 73.92 73.92 73.92 73.92 0.3K
14:27 73.92 73.92 73.92 73.92 0.5K
14:28 73.93 73.93 73.93 73.93 0.1K
14:29 73.94 73.94 73.92 73.92 2.2K
14:31 73.93 73.93 73.93 73.93 1.3K
14:32 73.95 73.95 73.95 73.95 0.2K
14:34 73.94 73.94 73.94 73.94 0.2K
14:35 73.96 73.96 73.96 73.96 1.6K
14:38 73.97 73.97 73.97 73.97 0.6K
14:47 73.95 73.95 73.95 73.95 0.5K
14:48 73.97 73.97 73.97 73.97 0.4K
14:49 73.98 73.98 73.98 73.97 0.7K
14:55 73.98 73.98 73.98 73.98 0.7K
14:58 73.98 73.98 73.98 73.98 0.9K
15:00 73.99 73.99 73.99 73.99 1.5K
15:02 73.99 73.99 73.99 73.99 1.7K
15:05 74.00 74.00 74.00 74.00 0.6K
15:06 73.98 73.98 73.98 73.98 1.7K
15:09 73.98 73.98 73.98 73.98 0.6K
15:14 73.98 73.98 73.98 73.98 1.3K
15:15 73.99 73.99 73.99 73.99 0.7K
15:17 73.99 73.99 73.99 73.99 0.4K
15:20 73.99 73.99 73.99 73.99 0.4K
15:24 74.00 74.00 74.00 74.00 0.6K
15:27 74.00 74.00 74.00 74.00 1.2K
15:29 73.99 73.99 73.99 73.99 1.4K
15:30 73.99 73.99 73.99 73.99 0.6K
15:31 74.01 74.01 74.01 74.01 1.0K
15:33 74.01 74.01 74.01 74.01 1.3K
15:39 74.00 74.00 74.00 74.00 1.4K
15:41 74.02 74.02 74.02 74.02 0.7K
15:44 73.98 73.98 73.98 73.98 0.4K
15:49 73.99 73.99 73.99 73.99 0.5K
15:50 74.00 74.00 74.00 74.00 0.5K
15:52 73.97 73.97 73.97 73.97 2.0K
15:54 73.96 73.97 73.96 73.97 1.3K
15:55 73.98 73.98 73.98 73.98 0.7K
15:56 73.98 73.98 73.96 73.97 1.6K
15:57 73.97 73.97 73.97 73.97 0.8K
15:59 74.00 74.02 73.98 74.01 9.1K
16:00 74.03 74.03 73.99 73.99 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available