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 74.77 74.83 74.77 74.83 12.6K
09:34 74.87 74.87 74.87 74.87 0.3K
09:35 74.87 74.87 74.87 74.87 0.3K
09:36 74.85 74.85 74.85 74.85 0.8K
09:38 74.86 74.86 74.86 74.86 0.7K
09:42 74.83 74.83 74.83 74.83 0.9K
09:46 74.91 74.91 74.91 74.91 1.2K
09:48 74.96 74.96 74.96 74.96 0.4K
09:49 74.96 74.96 74.95 74.95 0.4K
09:51 74.96 74.96 74.96 74.96 2.0K
09:57 74.99 74.99 74.99 74.99 1.5K
10:01 75.00 75.00 75.00 75.00 0.4K
10:02 75.02 75.02 75.02 75.02 0.4K
10:03 75.06 75.06 75.06 75.06 0.3K
10:05 74.99 74.99 74.99 74.99 0.9K
10:13 75.00 75.00 75.00 75.00 1.2K
10:18 75.00 75.00 75.00 75.00 0.1K
10:19 75.00 75.00 74.98 74.98 0.6K
10:22 75.01 75.01 75.01 75.01 0.5K
10:23 74.99 74.99 74.99 74.99 1.0K
10:27 74.98 74.99 74.98 74.99 1.1K
10:30 75.04 75.04 75.04 75.04 0.1K
10:31 75.04 75.04 75.04 75.04 0.7K
10:33 75.06 75.06 75.06 75.06 1.0K
10:37 75.04 75.04 75.04 75.04 0.7K
10:40 75.08 75.08 75.05 75.05 0.4K
10:41 75.06 75.06 75.06 75.06 0.6K
10:42 75.07 75.07 75.07 75.07 0.4K
10:43 75.07 75.07 75.07 75.07 0.4K
10:44 75.05 75.08 75.05 75.08 1.1K
10:51 75.14 75.14 75.07 75.07 0.3K
10:52 75.07 75.07 75.07 75.07 0.3K
10:55 75.08 75.08 75.08 75.07 0.2K
10:57 75.10 75.10 75.10 75.10 0.5K
10:58 75.11 75.11 75.11 75.11 0.3K
10:59 75.11 75.11 75.11 75.11 0.3K
11:02 75.10 75.10 75.10 75.10 0.5K
11:06 75.10 75.10 75.10 75.10 1.0K
11:09 75.10 75.10 75.10 75.10 0.5K
11:10 75.10 75.10 75.10 75.10 0.2K
11:11 75.11 75.11 75.11 75.11 0.4K
11:13 75.09 75.09 75.09 75.09 0.1K
11:14 75.08 75.09 75.08 75.09 1.3K
11:17 75.10 75.10 75.10 75.10 0.2K
11:18 75.09 75.09 75.09 75.09 0.1K
11:20 75.06 75.06 75.06 75.06 0.3K
11:22 75.04 75.04 75.04 75.04 0.6K
11:23 75.02 75.02 75.02 75.02 3.5K
11:32 75.07 75.07 75.06 75.06 1.1K
11:36 75.03 75.03 75.03 75.03 1.1K
11:37 75.02 75.02 74.99 74.99 11.9K
11:38 74.99 75.00 74.99 75.00 0.5K
11:39 74.99 74.99 74.99 74.99 0.9K
11:43 75.00 75.00 75.00 75.00 0.2K
11:44 74.99 74.99 74.99 74.99 0.3K
11:45 74.99 74.99 74.99 74.99 0.4K
11:46 75.01 75.01 75.01 75.01 0.6K
11:47 74.99 75.00 74.99 75.00 0.6K
11:48 75.00 75.00 74.99 74.99 0.6K
11:50 75.00 75.01 75.00 75.01 1.9K
12:00 74.99 74.99 74.99 74.99 0.6K
12:01 75.00 75.00 75.00 75.00 0.7K
12:02 74.95 74.95 74.95 74.95 2.1K
12:03 74.99 75.00 74.99 75.00 1.0K
12:06 74.98 74.99 74.98 74.99 0.5K
12:09 74.98 74.98 74.98 74.98 0.1K
12:10 74.98 74.98 74.98 74.98 0.4K
12:13 74.99 74.99 74.99 74.99 1.5K
12:16 74.99 74.99 74.99 74.99 1.1K
12:23 74.96 74.96 74.96 74.96 0.3K
12:25 74.95 74.95 74.95 74.95 0.7K
12:26 74.95 74.95 74.95 74.94 1.3K
12:27 74.96 74.96 74.96 74.96 0.3K
12:29 74.97 74.98 74.96 74.97 2.4K
12:31 74.97 74.97 74.97 74.97 0.4K
12:32 74.95 74.97 74.95 74.97 0.5K
12:33 74.95 74.95 74.95 74.95 3.1K
12:37 74.95 74.95 74.95 74.95 0.7K
12:39 74.95 74.95 74.95 74.95 0.4K
12:40 74.95 74.95 74.95 74.94 0.4K
12:45 74.95 74.95 74.95 74.94 1.7K
12:46 74.93 74.94 74.92 74.93 3.2K
12:47 74.92 74.92 74.88 74.88 4.9K
12:48 74.90 74.91 74.89 74.90 4.0K
12:49 74.90 74.90 74.89 74.90 4.4K
12:50 74.90 74.91 74.90 74.91 3.1K
12:51 74.90 74.92 74.90 74.91 2.4K
12:52 74.92 74.94 74.91 74.91 5.4K
12:53 74.91 74.91 74.91 74.91 3.5K
12:54 74.91 74.92 74.90 74.90 3.6K
12:55 74.89 74.91 74.89 74.90 3.4K
12:56 74.91 74.91 74.91 74.91 4.4K
12:57 74.91 74.91 74.91 74.91 3.2K
12:58 74.91 74.92 74.91 74.92 4.5K
12:59 74.92 74.96 74.91 74.96 4.3K
13:01 74.96 74.96 74.96 74.96 0.4K
13:04 74.95 74.95 74.95 74.95 1.3K
13:14 74.92 74.92 74.90 74.90 1.8K
13:16 74.90 74.90 74.90 74.90 0.2K
13:18 74.91 74.91 74.89 74.89 0.5K
13:20 74.88 74.88 74.88 74.88 0.6K
13:21 74.89 74.89 74.88 74.89 7.6K
13:22 74.92 74.92 74.92 74.92 0.4K
13:23 74.92 74.92 74.92 74.92 0.6K
13:25 74.91 74.91 74.91 74.91 0.2K
13:28 74.91 74.91 74.91 74.91 0.5K
13:32 74.92 74.92 74.92 74.92 0.3K
13:33 74.90 74.90 74.90 74.90 0.4K
13:34 74.91 74.91 74.91 74.91 0.3K
13:36 74.90 74.90 74.90 74.90 0.5K
13:43 74.90 74.90 74.88 74.88 2.1K
13:44 74.90 74.90 74.90 74.90 0.3K
13:48 74.90 74.90 74.89 74.89 0.5K
13:49 74.88 74.88 74.88 74.88 0.5K
13:51 74.90 74.90 74.90 74.90 0.5K
13:55 74.94 74.94 74.94 74.94 0.2K
13:58 74.92 74.92 74.92 74.92 0.3K
14:05 74.92 74.92 74.92 74.92 0.3K
14:08 74.87 74.89 74.87 74.88 0.5K
14:09 74.88 74.88 74.88 74.88 1.2K
14:10 74.89 74.89 74.89 74.89 0.8K
14:11 74.90 74.90 74.90 74.90 0.6K
14:12 74.90 74.90 74.90 74.90 0.5K
14:13 74.88 74.88 74.87 74.87 0.8K
14:16 74.89 74.89 74.89 74.89 0.4K
14:20 74.89 74.89 74.89 74.89 0.1K
14:21 74.88 74.88 74.88 74.88 1.0K
14:27 74.92 74.92 74.92 74.92 0.3K
14:28 74.93 74.93 74.93 74.93 0.6K
14:29 74.92 74.93 74.92 74.92 1.0K
14:31 74.92 74.92 74.92 74.92 0.2K
14:33 74.94 74.94 74.94 74.94 0.2K
14:34 74.94 74.94 74.94 74.94 0.7K
14:35 74.94 74.95 74.94 74.95 1.0K
14:36 74.94 74.94 74.94 74.94 0.3K
14:39 74.93 74.93 74.93 74.93 0.6K
14:40 74.93 74.93 74.92 74.93 0.6K
14:41 74.92 74.93 74.92 74.93 0.7K
14:46 74.93 74.93 74.93 74.93 0.1K
14:48 74.94 74.94 74.94 74.94 0.6K
14:49 74.94 74.94 74.94 74.94 1.3K
14:52 74.95 74.95 74.95 74.95 0.1K
14:55 74.93 74.93 74.93 74.93 0.5K
14:56 74.94 74.94 74.94 74.94 0.1K
14:57 74.93 74.93 74.93 74.93 1.5K
15:00 74.90 74.90 74.90 74.90 1.0K
15:01 74.91 74.91 74.90 74.91 0.9K
15:02 74.91 74.91 74.91 74.91 2.7K
15:03 74.91 74.91 74.91 74.91 0.4K
15:05 74.91 74.91 74.91 74.91 0.6K
15:06 74.90 74.90 74.90 74.90 0.3K
15:07 74.92 74.92 74.92 74.92 1.3K
15:08 74.92 74.92 74.92 74.92 0.8K
15:10 74.92 74.92 74.92 74.92 0.3K
15:12 74.92 74.92 74.92 74.92 0.4K
15:15 74.92 74.92 74.92 74.92 0.1K
15:16 74.92 74.92 74.92 74.92 0.6K
15:17 74.90 74.91 74.90 74.90 1.1K
15:18 74.90 74.92 74.90 74.91 2.5K
15:19 74.91 74.91 74.91 74.91 1.4K
15:20 74.91 74.92 74.91 74.92 4.3K
15:21 74.92 74.92 74.91 74.91 1.7K
15:22 74.94 74.94 74.94 74.94 0.3K
15:24 74.93 74.94 74.93 74.94 1.5K
15:25 74.93 74.93 74.93 74.93 0.1K
15:27 74.94 74.94 74.94 74.94 0.6K
15:32 74.94 74.94 74.94 74.94 0.3K
15:35 74.93 74.93 74.92 74.92 0.6K
15:37 74.93 74.93 74.93 74.93 0.7K
15:38 74.93 74.93 74.93 74.93 0.6K
15:39 74.93 74.93 74.93 74.93 0.4K
15:40 74.94 74.94 74.94 74.94 0.7K
15:41 74.93 74.93 74.93 74.93 0.5K
15:42 74.92 74.92 74.92 74.92 0.5K
15:43 74.92 74.92 74.92 74.92 0.8K
15:44 74.92 74.94 74.92 74.93 0.6K
15:46 74.92 74.92 74.92 74.92 0.3K
15:47 74.93 74.93 74.93 74.93 0.7K
15:48 74.92 74.92 74.92 74.92 0.3K
15:49 74.93 74.93 74.91 74.91 1.2K
15:50 74.90 74.92 74.90 74.92 3.4K
15:52 74.93 74.95 74.93 74.95 1.6K
15:55 74.94 74.94 74.94 74.94 0.2K
15:56 74.94 74.94 74.94 74.94 1.6K
15:58 74.95 74.96 74.95 74.96 0.9K
15:59 74.96 75.03 74.96 75.03 11.0K
16:00 75.01 75.01 74.99 74.99 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available