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 74.15 74.15 74.15 74.15 5.3K
09:43 74.19 74.19 74.19 74.19 0.3K
09:45 74.23 74.23 74.23 74.23 0.2K
09:48 74.28 74.28 74.28 74.28 0.4K
09:49 74.27 74.27 74.26 74.26 0.3K
09:50 74.30 74.30 74.30 74.30 0.3K
09:51 74.31 74.31 74.28 74.28 0.7K
09:52 74.30 74.32 74.30 74.32 0.7K
09:53 74.33 74.33 74.33 74.33 0.5K
09:54 74.31 74.31 74.31 74.31 0.6K
09:56 74.30 74.30 74.30 74.30 0.6K
10:02 74.35 74.40 74.35 74.40 1.6K
10:05 74.35 74.35 74.35 74.35 0.6K
10:06 74.38 74.38 74.38 74.38 1.1K
10:07 74.32 74.32 74.32 74.32 0.6K
10:21 74.43 74.43 74.42 74.42 0.8K
10:22 74.44 74.44 74.44 74.44 0.6K
10:24 74.44 74.44 74.44 74.44 0.3K
10:27 74.41 74.41 74.41 74.41 0.8K
10:32 74.43 74.43 74.43 74.43 0.6K
10:34 74.47 74.47 74.47 74.47 0.4K
10:35 74.45 74.45 74.45 74.45 0.6K
10:36 74.44 74.44 74.44 74.44 0.6K
10:39 74.49 74.49 74.49 74.49 0.2K
10:41 74.47 74.47 74.47 74.47 0.4K
10:42 74.46 74.47 74.46 74.47 0.7K
10:43 74.50 74.50 74.50 74.50 10.4K
10:44 74.48 74.48 74.48 74.48 6.8K
10:47 74.50 74.50 74.50 74.50 2.7K
10:49 74.51 74.51 74.51 74.51 0.7K
10:50 74.52 74.52 74.52 74.52 1.0K
10:53 74.51 74.51 74.51 74.51 0.4K
10:56 74.54 74.54 74.54 74.54 0.9K
11:02 74.51 74.51 74.51 74.51 1.0K
11:07 74.59 74.59 74.59 74.59 0.5K
11:11 74.58 74.58 74.57 74.58 0.6K
11:12 74.61 74.61 74.61 74.61 0.2K
11:15 74.62 74.62 74.62 74.62 1.0K
11:22 74.63 74.63 74.63 74.63 1.1K
11:24 74.64 74.64 74.64 74.64 1.0K
11:26 74.64 74.65 74.64 74.64 1.3K
11:27 74.64 74.64 74.64 74.64 0.2K
11:28 74.63 74.63 74.62 74.62 1.9K
11:29 74.64 74.65 74.64 74.65 1.1K
11:30 74.63 74.63 74.63 74.63 0.3K
11:31 74.61 74.61 74.61 74.61 0.2K
11:32 74.59 74.59 74.59 74.58 0.9K
11:35 74.61 74.61 74.61 74.61 0.4K
11:36 74.59 74.59 74.59 74.59 0.4K
11:39 74.57 74.57 74.55 74.55 0.5K
11:41 74.56 74.56 74.56 74.56 0.5K
11:43 74.55 74.55 74.55 74.55 4.1K
11:47 74.52 74.52 74.52 74.52 0.6K
11:49 74.53 74.53 74.53 74.53 1.2K
11:55 74.52 74.52 74.52 74.52 0.6K
11:57 74.49 74.49 74.49 74.49 1.8K
11:59 74.52 74.52 74.52 74.52 1.1K
12:05 74.54 74.54 74.54 74.54 0.5K
12:08 74.54 74.54 74.54 74.54 0.3K
12:09 74.54 74.54 74.53 74.53 2.8K
12:13 74.51 74.52 74.51 74.52 0.4K
12:19 74.53 74.53 74.53 74.53 1.1K
12:22 74.55 74.55 74.55 74.55 0.9K
12:29 74.57 74.58 74.57 74.58 0.6K
12:30 74.56 74.56 74.56 74.56 0.2K
12:33 74.58 74.58 74.58 74.58 2.3K
12:40 74.54 74.54 74.54 74.54 0.2K
12:41 74.54 74.54 74.54 74.54 0.8K
12:43 74.53 74.53 74.50 74.50 6.0K
12:44 74.51 74.51 74.51 74.51 0.2K
12:45 74.53 74.53 74.52 74.52 8.7K
12:49 74.55 74.55 74.55 74.55 0.1K
12:50 74.55 74.56 74.55 74.56 4.1K
12:52 74.55 74.55 74.55 74.55 0.2K
12:53 74.53 74.53 74.53 74.53 0.2K
12:55 74.54 74.54 74.54 74.54 67.4K
12:59 74.48 74.49 74.48 74.49 1.2K
13:01 74.51 74.51 74.51 74.51 0.6K
13:04 74.48 74.48 74.48 74.48 0.5K
13:05 74.49 74.49 74.49 74.49 0.4K
13:06 74.48 74.48 74.48 74.48 0.3K
13:09 74.47 74.47 74.47 74.47 0.3K
13:10 74.48 74.48 74.48 74.48 0.6K
13:14 74.49 74.49 74.49 74.49 0.1K
13:16 74.50 74.50 74.50 74.50 2.4K
13:20 74.47 74.47 74.47 74.47 0.9K
13:23 74.48 74.48 74.48 74.47 0.3K
13:25 74.49 74.49 74.49 74.49 1.0K
13:26 74.50 74.50 74.50 74.50 0.3K
13:27 74.50 74.50 74.50 74.50 1.1K
13:30 74.53 74.53 74.53 74.53 0.6K
13:32 74.52 74.52 74.52 74.52 1.6K
13:40 74.51 74.51 74.45 74.45 3.9K
13:41 74.39 74.43 74.39 74.43 1.0K
13:42 74.34 74.34 74.34 74.34 0.9K
13:43 74.24 74.24 74.21 74.21 2.4K
13:44 74.30 74.30 74.30 74.30 1.0K
13:46 74.42 74.42 74.42 74.42 0.3K
13:49 74.46 74.46 74.46 74.46 0.9K
13:52 74.36 74.36 74.36 74.36 3.2K
13:53 74.33 74.36 74.33 74.36 1.4K
13:55 74.39 74.39 74.39 74.39 2.2K
13:58 74.43 74.44 74.43 74.44 0.7K
14:00 74.48 74.48 74.48 74.48 1.3K
14:01 74.49 74.49 74.49 74.49 0.2K
14:02 74.47 74.47 74.47 74.47 0.3K
14:04 74.51 74.51 74.51 74.51 1.6K
14:08 74.61 74.61 74.61 74.61 0.5K
14:12 74.58 74.62 74.58 74.62 2.4K
14:13 74.58 74.58 74.57 74.57 1.6K
14:19 74.64 74.64 74.64 74.64 0.5K
14:20 74.65 74.65 74.65 74.65 0.1K
14:23 74.63 74.63 74.63 74.63 0.2K
14:24 74.62 74.62 74.62 74.62 0.2K
14:25 74.59 74.60 74.59 74.60 1.4K
14:26 74.62 74.62 74.60 74.60 0.8K
14:27 74.60 74.61 74.60 74.61 5.0K
14:29 74.61 74.63 74.61 74.63 0.6K
14:32 74.61 74.61 74.61 74.61 0.3K
14:33 74.62 74.63 74.62 74.63 1.2K
14:34 74.64 74.64 74.63 74.63 0.5K
14:36 74.62 74.62 74.62 74.62 1.4K
14:39 74.66 74.66 74.66 74.66 1.0K
14:45 74.58 74.58 74.58 74.58 0.7K
14:46 74.56 74.56 74.56 74.56 1.9K
14:50 74.58 74.58 74.58 74.58 1.3K
14:51 74.60 74.60 74.60 74.60 0.3K
14:52 74.60 74.60 74.60 74.60 0.5K
14:54 74.60 74.60 74.60 74.60 0.8K
14:55 74.60 74.60 74.60 74.60 0.2K
14:56 74.59 74.59 74.59 74.59 0.2K
14:57 74.57 74.57 74.57 74.57 0.2K
14:58 74.57 74.57 74.57 74.57 0.5K
14:59 74.55 74.55 74.55 74.54 0.3K
15:08 74.58 74.58 74.56 74.56 2.0K
15:11 74.55 74.56 74.55 74.56 0.7K
15:12 74.58 74.58 74.58 74.58 0.6K
15:15 74.59 74.59 74.59 74.58 0.8K
15:16 74.61 74.61 74.61 74.61 1.0K
15:18 74.65 74.65 74.65 74.65 0.4K
15:19 74.64 74.64 74.64 74.64 0.4K
15:21 74.65 74.65 74.65 74.65 0.7K
15:22 74.65 74.65 74.65 74.65 0.6K
15:26 74.63 74.63 74.63 74.63 1.6K
15:33 74.66 74.66 74.66 74.66 0.5K
15:36 74.65 74.65 74.65 74.65 0.4K
15:37 74.66 74.66 74.66 74.66 1.2K
15:38 74.66 74.66 74.66 74.66 0.8K
15:41 74.68 74.68 74.67 74.67 3.6K
15:48 74.65 74.66 74.65 74.66 1.0K
15:49 74.67 74.67 74.67 74.67 0.6K
15:50 74.69 74.69 74.67 74.67 1.1K
15:51 74.66 74.66 74.66 74.66 0.6K
15:52 74.67 74.67 74.67 74.67 0.4K
15:53 74.68 74.68 74.68 74.68 0.3K
15:54 74.67 74.68 74.67 74.68 0.6K
15:55 74.66 74.66 74.66 74.66 0.4K
15:56 74.67 74.67 74.67 74.67 1.4K
15:57 74.67 74.67 74.67 74.67 0.5K
15:59 74.68 74.73 74.68 74.73 9.7K
16:00 74.69 74.69 74.67 74.67 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available