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 74.73 74.73 74.73 74.73 2.8K
09:34 74.67 74.67 74.67 74.67 0.4K
09:35 74.67 74.67 74.67 74.67 0.2K
09:36 74.74 74.74 74.74 74.74 0.4K
09:37 74.75 74.75 74.75 74.75 0.1K
09:38 74.75 74.75 74.70 74.70 2.0K
09:39 74.69 74.69 74.69 74.69 0.3K
09:46 74.76 74.76 74.76 74.76 2.3K
09:47 74.72 74.72 74.72 74.72 0.7K
09:58 74.74 74.74 74.74 74.74 0.3K
09:59 74.74 74.74 74.74 74.74 1.0K
10:01 74.70 74.70 74.70 74.70 0.5K
10:02 74.68 74.68 74.68 74.68 0.3K
10:05 74.68 74.68 74.68 74.68 0.5K
10:15 74.60 74.60 74.60 74.60 0.3K
10:18 74.57 74.57 74.57 74.57 1.0K
10:19 74.59 74.59 74.57 74.57 3.7K
10:20 74.58 74.58 74.58 74.58 0.4K
10:22 74.56 74.56 74.56 74.56 0.1K
10:23 74.58 74.58 74.58 74.58 0.7K
10:24 74.57 74.57 74.57 74.57 0.8K
10:29 74.50 74.50 74.50 74.50 0.8K
10:32 74.50 74.52 74.50 74.50 1.3K
10:33 74.52 74.55 74.52 74.55 1.3K
10:34 74.52 74.52 74.52 74.52 0.4K
10:37 74.58 74.58 74.58 74.58 0.3K
10:39 74.57 74.57 74.57 74.57 1.8K
10:41 74.57 74.57 74.57 74.57 0.7K
10:44 74.57 74.57 74.57 74.57 0.4K
10:47 74.58 74.58 74.58 74.57 0.3K
10:51 74.59 74.59 74.59 74.59 2.2K
10:53 74.57 74.61 74.57 74.61 1.9K
10:58 74.60 74.60 74.60 74.60 0.8K
11:05 74.58 74.58 74.58 74.58 4.6K
11:08 74.60 74.60 74.60 74.60 0.2K
11:09 74.59 74.59 74.59 74.58 0.4K
11:13 74.54 74.54 74.54 74.54 0.7K
11:21 74.49 74.49 74.49 74.49 0.2K
11:25 74.55 74.55 74.55 74.55 0.3K
11:27 74.57 74.57 74.57 74.57 0.3K
11:28 74.58 74.58 74.58 74.58 1.1K
11:36 74.59 74.59 74.59 74.59 0.3K
11:37 74.57 74.57 74.57 74.57 0.4K
11:40 74.62 74.62 74.62 74.62 0.4K
11:41 74.62 74.62 74.62 74.61 0.2K
11:46 74.59 74.59 74.59 74.59 1.2K
11:47 74.58 74.58 74.58 74.58 0.4K
11:49 74.58 74.58 74.57 74.57 10.5K
11:50 74.57 74.57 74.56 74.56 1.6K
11:51 74.57 74.57 74.57 74.57 1.1K
11:52 74.57 74.57 74.57 74.57 0.3K
11:53 74.57 74.57 74.57 74.57 0.3K
11:55 74.57 74.57 74.57 74.57 0.2K
11:57 74.55 74.55 74.55 74.55 0.6K
11:58 74.57 74.57 74.57 74.57 0.5K
11:59 74.58 74.58 74.58 74.58 0.4K
12:02 74.56 74.56 74.56 74.56 0.6K
12:03 74.56 74.56 74.56 74.56 0.6K
12:04 74.56 74.56 74.56 74.56 0.2K
12:05 74.54 74.54 74.54 74.54 0.1K
12:06 74.54 74.54 74.54 74.54 0.1K
12:07 74.53 74.53 74.53 74.53 0.2K
12:11 74.52 74.53 74.52 74.53 2.7K
12:12 74.52 74.52 74.52 74.52 0.4K
12:13 74.52 74.52 74.52 74.52 0.4K
12:16 74.53 74.54 74.53 74.54 2.8K
12:17 74.54 74.54 74.54 74.54 2.2K
12:18 74.53 74.53 74.53 74.53 0.3K
12:19 74.52 74.53 74.52 74.53 0.6K
12:20 74.54 74.54 74.54 74.54 1.8K
12:21 74.53 74.53 74.53 74.53 0.3K
12:22 74.53 74.53 74.53 74.53 0.2K
12:23 74.52 74.52 74.52 74.52 0.3K
12:25 74.52 74.52 74.50 74.51 0.5K
12:26 74.52 74.52 74.52 74.52 0.4K
12:27 74.52 74.52 74.52 74.52 0.3K
12:28 74.51 74.51 74.51 74.51 0.3K
12:29 74.50 74.50 74.50 74.50 10.7K
12:30 74.49 74.50 74.49 74.50 0.6K
12:32 74.51 74.51 74.51 74.51 1.5K
12:33 74.51 74.51 74.51 74.51 0.6K
12:35 74.51 74.53 74.51 74.53 0.4K
12:36 74.53 74.53 74.53 74.53 1.0K
12:38 74.52 74.52 74.52 74.52 1.6K
12:39 74.52 74.52 74.52 74.52 1.5K
12:40 74.52 74.52 74.52 74.52 0.2K
12:41 74.52 74.52 74.52 74.52 0.1K
12:42 74.52 74.53 74.52 74.53 0.2K
12:43 74.52 74.52 74.52 74.52 0.2K
12:44 74.53 74.53 74.53 74.53 0.7K
12:46 74.54 74.54 74.54 74.54 0.1K
12:47 74.55 74.55 74.55 74.55 0.4K
12:50 74.56 74.56 74.55 74.55 0.8K
12:51 74.58 74.58 74.58 74.58 0.6K
12:52 74.57 74.57 74.57 74.57 0.2K
12:54 74.58 74.58 74.58 74.58 0.2K
12:55 74.58 74.58 74.58 74.58 0.3K
12:57 74.57 74.57 74.57 74.57 1.0K
13:00 74.58 74.58 74.58 74.58 0.1K
13:02 74.58 74.58 74.58 74.58 0.6K
13:07 74.55 74.55 74.55 74.55 0.2K
13:13 74.56 74.56 74.56 74.56 0.3K
13:17 74.55 74.55 74.55 74.55 0.6K
13:20 74.56 74.56 74.56 74.56 0.3K
13:25 74.54 74.54 74.53 74.53 1.1K
13:27 74.53 74.53 74.51 74.51 0.9K
13:28 74.53 74.53 74.52 74.52 0.7K
13:30 74.53 74.53 74.53 74.53 0.1K
13:31 74.53 74.53 74.53 74.53 0.4K
13:36 74.56 74.56 74.56 74.56 3.0K
13:46 74.56 74.58 74.56 74.58 2.8K
13:55 74.57 74.57 74.57 74.57 0.2K
13:56 74.58 74.58 74.58 74.58 0.5K
14:01 74.58 74.58 74.58 74.58 0.5K
14:05 74.58 74.58 74.58 74.58 2.2K
14:10 74.59 74.59 74.59 74.59 0.4K
14:11 74.59 74.59 74.59 74.59 1.8K
14:13 74.58 74.58 74.58 74.58 0.8K
14:18 74.56 74.56 74.56 74.56 0.3K
14:20 74.56 74.56 74.56 74.56 1.3K
14:25 74.54 74.54 74.54 74.54 0.3K
14:26 74.53 74.53 74.53 74.53 2.1K
14:27 74.53 74.53 74.53 74.53 0.1K
14:28 74.52 74.52 74.52 74.52 3.9K
14:29 74.52 74.54 74.52 74.54 1.9K
14:30 74.53 74.53 74.53 74.53 0.8K
14:32 74.54 74.54 74.54 74.54 1.2K
14:35 74.54 74.54 74.54 74.54 0.7K
14:36 74.54 74.54 74.54 74.54 0.3K
14:38 74.55 74.55 74.55 74.55 0.1K
14:39 74.55 74.55 74.55 74.55 0.3K
14:40 74.53 74.53 74.53 74.53 7.9K
14:41 74.52 74.52 74.52 74.52 0.5K
14:43 74.53 74.55 74.53 74.55 0.9K
14:45 74.53 74.53 74.53 74.53 0.4K
14:46 74.53 74.53 74.53 74.53 1.5K
14:48 74.54 74.54 74.54 74.54 0.6K
14:49 74.52 74.52 74.52 74.52 0.5K
14:50 74.53 74.53 74.53 74.53 0.1K
14:51 74.54 74.54 74.54 74.54 0.2K
14:52 74.53 74.53 74.53 74.53 1.2K
14:56 74.53 74.53 74.51 74.51 0.6K
14:57 74.50 74.54 74.50 74.54 2.2K
14:58 74.53 74.53 74.53 74.53 0.5K
14:59 74.54 74.54 74.54 74.54 0.4K
15:00 74.53 74.53 74.52 74.52 0.8K
15:01 74.52 74.52 74.52 74.52 0.8K
15:03 74.52 74.52 74.52 74.52 1.7K
15:09 74.52 74.52 74.52 74.52 0.8K
15:11 74.52 74.52 74.52 74.52 0.4K
15:14 74.52 74.52 74.52 74.52 0.7K
15:15 74.52 74.53 74.52 74.53 0.3K
15:16 74.51 74.51 74.51 74.51 2.8K
15:17 74.51 74.52 74.51 74.52 1.1K
15:18 74.52 74.53 74.52 74.53 0.9K
15:20 74.51 74.52 74.51 74.52 3.5K
15:23 74.52 74.52 74.52 74.52 0.8K
15:24 74.51 74.51 74.51 74.51 1.5K
15:27 74.48 74.48 74.48 74.48 0.7K
15:28 74.48 74.48 74.48 74.48 0.3K
15:29 74.49 74.49 74.49 74.49 1.3K
15:30 74.48 74.48 74.48 74.48 0.4K
15:33 74.48 74.48 74.48 74.48 0.1K
15:34 74.49 74.49 74.49 74.49 0.4K
15:35 74.49 74.49 74.49 74.49 1.3K
15:36 74.49 74.49 74.49 74.49 0.8K
15:39 74.50 74.50 74.50 74.50 0.3K
15:40 74.50 74.50 74.49 74.49 1.2K
15:44 74.47 74.47 74.47 74.47 0.9K
15:48 74.48 74.48 74.48 74.47 0.3K
15:49 74.48 74.48 74.48 74.47 1.0K
15:50 74.48 74.51 74.48 74.51 2.3K
15:52 74.49 74.49 74.49 74.49 0.1K
15:53 74.50 74.50 74.50 74.50 1.0K
15:54 74.52 74.52 74.52 74.52 0.4K
15:55 74.52 74.52 74.52 74.52 0.5K
15:57 74.47 74.47 74.47 74.47 0.7K
15:58 74.46 74.46 74.46 74.46 0.7K
15:59 74.46 74.50 74.44 74.50 8.8K
16:00 74.50 74.50 74.45 74.45 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available