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 74.60 74.62 74.60 74.62 77.6K
09:31 74.57 74.57 74.57 74.57 2.4K
09:33 74.58 74.58 74.58 74.58 0.4K
09:35 74.48 74.48 74.48 74.48 0.6K
09:38 74.48 74.48 74.48 74.48 0.6K
09:39 74.47 74.47 74.47 74.47 1.1K
09:40 74.52 74.52 74.52 74.52 0.6K
09:41 74.56 74.56 74.56 74.56 0.2K
09:44 74.54 74.54 74.54 74.54 1.5K
09:49 74.55 74.55 74.55 74.55 1.1K
09:50 74.52 74.52 74.52 74.52 0.7K
09:52 74.53 74.53 74.53 74.53 0.6K
09:54 74.52 74.52 74.52 74.52 1.4K
09:57 74.57 74.57 74.57 74.57 0.1K
09:58 74.55 74.55 74.55 74.55 0.7K
09:59 74.55 74.55 74.52 74.53 1.7K
10:01 74.58 74.58 74.58 74.58 0.5K
10:04 74.57 74.57 74.57 74.57 0.3K
10:06 74.58 74.60 74.58 74.60 0.6K
10:07 74.60 74.60 74.60 74.60 0.7K
10:10 74.60 74.60 74.60 74.60 0.4K
10:11 74.61 74.61 74.61 74.61 0.4K
10:12 74.61 74.61 74.61 74.61 0.2K
10:13 74.63 74.63 74.63 74.63 0.2K
10:14 74.62 74.62 74.62 74.61 0.2K
10:16 74.62 74.62 74.62 74.62 0.5K
10:17 74.63 74.63 74.63 74.63 0.9K
10:22 74.63 74.63 74.63 74.63 0.6K
10:24 74.63 74.63 74.63 74.63 0.3K
10:25 74.63 74.63 74.63 74.63 0.5K
10:27 74.62 74.62 74.62 74.61 0.6K
10:28 74.63 74.63 74.63 74.63 0.7K
10:31 74.70 74.70 74.70 74.69 0.8K
10:34 74.67 74.69 74.67 74.69 0.7K
10:35 74.67 74.67 74.67 74.67 0.6K
10:38 74.67 74.67 74.67 74.67 0.5K
10:39 74.65 74.65 74.65 74.65 1.1K
10:41 74.63 74.63 74.63 74.63 0.3K
10:43 74.64 74.64 74.64 74.64 0.3K
10:45 74.63 74.63 74.63 74.63 0.4K
10:47 74.58 74.58 74.58 74.58 0.6K
10:50 74.58 74.58 74.58 74.58 0.8K
10:52 74.56 74.56 74.56 74.56 1.7K
11:00 74.50 74.53 74.50 74.53 1.4K
11:08 74.52 74.52 74.52 74.52 0.4K
11:09 74.52 74.52 74.52 74.52 0.7K
11:11 74.53 74.53 74.53 74.53 0.4K
11:13 74.56 74.56 74.56 74.56 0.7K
11:16 74.50 74.50 74.50 74.50 0.3K
11:17 74.48 74.48 74.48 74.48 2.1K
11:20 74.50 74.50 74.50 74.50 0.4K
11:21 74.46 74.46 74.46 74.46 0.6K
11:22 74.47 74.47 74.47 74.47 0.2K
11:23 74.44 74.46 74.44 74.45 4.8K
11:25 74.46 74.46 74.44 74.45 1.5K
11:26 74.45 74.45 74.45 74.44 1.0K
11:27 74.44 74.44 74.44 74.44 2.4K
11:28 74.44 74.44 74.42 74.42 5.0K
11:29 74.43 74.43 74.42 74.42 2.4K
11:30 74.42 74.42 74.42 74.42 1.4K
11:31 74.44 74.44 74.43 74.43 1.1K
11:34 74.46 74.46 74.46 74.46 1.1K
11:41 74.51 74.51 74.51 74.51 0.7K
11:42 74.51 74.51 74.51 74.51 0.8K
11:43 74.50 74.50 74.49 74.49 3.5K
11:55 74.47 74.47 74.47 74.47 1.2K
11:56 74.46 74.46 74.45 74.45 2.3K
11:58 74.44 74.44 74.44 74.44 0.4K
11:59 74.43 74.43 74.43 74.43 0.1K
12:00 74.44 74.44 74.44 74.44 0.2K
12:03 74.43 74.43 74.43 74.43 1.2K
12:07 74.43 74.43 74.42 74.43 4.0K
12:14 74.43 74.43 74.43 74.43 0.2K
12:16 74.42 74.42 74.42 74.42 0.7K
12:20 74.41 74.41 74.41 74.41 0.3K
12:22 74.41 74.42 74.41 74.42 3.2K
12:23 74.42 74.42 74.42 74.42 0.4K
12:25 74.40 74.40 74.40 74.40 0.5K
12:27 74.37 74.37 74.37 74.37 0.1K
12:29 74.39 74.39 74.39 74.39 0.9K
12:31 74.38 74.38 74.38 74.38 1.6K
12:32 74.39 74.39 74.38 74.38 1.1K
12:33 74.39 74.40 74.39 74.40 1.4K
12:35 74.40 74.40 74.40 74.40 1.4K
12:43 74.41 74.41 74.41 74.41 0.4K
12:45 74.41 74.41 74.40 74.40 0.8K
12:46 74.41 74.41 74.41 74.41 0.4K
12:48 74.42 74.42 74.42 74.42 0.1K
12:50 74.44 74.44 74.44 74.44 0.5K
12:52 74.43 74.43 74.42 74.42 0.4K
12:53 74.43 74.43 74.43 74.43 0.5K
12:57 74.44 74.44 74.44 74.44 0.1K
12:59 74.44 74.44 74.44 74.44 0.5K
13:02 74.42 74.42 74.42 74.42 0.2K
13:04 74.42 74.42 74.42 74.42 0.2K
13:05 74.41 74.41 74.41 74.41 0.2K
13:08 74.40 74.40 74.40 74.40 0.4K
13:11 74.37 74.37 74.37 74.37 0.3K
13:12 74.36 74.36 74.36 74.36 1.6K
13:14 74.39 74.39 74.38 74.38 5.7K
13:15 74.39 74.39 74.39 74.39 0.5K
13:19 74.42 74.43 74.42 74.43 0.5K
13:20 74.42 74.42 74.42 74.42 0.6K
13:22 74.43 74.44 74.43 74.44 2.0K
13:23 74.44 74.44 74.43 74.43 0.4K
13:24 74.43 74.43 74.42 74.42 0.3K
13:25 74.43 74.43 74.43 74.43 0.3K
13:26 74.43 74.45 74.43 74.45 2.1K
13:28 74.44 74.44 74.43 74.43 1.2K
13:29 74.44 74.44 74.44 74.44 0.1K
13:31 74.45 74.45 74.45 74.45 1.1K
13:35 74.46 74.46 74.46 74.46 1.2K
13:38 74.47 74.47 74.47 74.47 0.2K
13:40 74.46 74.46 74.46 74.46 0.1K
13:43 74.46 74.46 74.45 74.45 0.3K
13:44 74.45 74.45 74.45 74.44 0.5K
13:45 74.45 74.45 74.45 74.44 0.2K
13:46 74.44 74.44 74.44 74.44 0.5K
13:47 74.49 74.49 74.49 74.49 0.9K
13:50 74.46 74.46 74.46 74.46 0.2K
13:53 74.46 74.46 74.46 74.46 3.6K
13:54 74.44 74.44 74.44 74.44 0.3K
13:59 74.43 74.43 74.43 74.43 0.7K
14:00 74.44 74.44 74.44 74.44 0.3K
14:02 74.48 74.48 74.48 74.47 1.2K
14:06 74.46 74.46 74.46 74.46 1.1K
14:07 74.46 74.46 74.46 74.46 0.2K
14:09 74.48 74.48 74.48 74.48 0.2K
14:10 74.50 74.50 74.50 74.50 0.3K
14:16 74.56 74.56 74.56 74.56 0.3K
14:17 74.55 74.55 74.55 74.55 1.5K
14:18 74.56 74.56 74.56 74.56 1.0K
14:19 74.57 74.57 74.57 74.57 0.5K
14:20 74.60 74.60 74.60 74.60 0.2K
14:21 74.60 74.60 74.60 74.60 1.3K
14:26 74.57 74.57 74.57 74.57 2.6K
14:27 74.59 74.59 74.59 74.59 0.2K
14:28 74.60 74.60 74.60 74.60 1.3K
14:30 74.58 74.58 74.58 74.58 1.2K
14:31 74.59 74.59 74.59 74.58 0.4K
14:32 74.57 74.58 74.57 74.58 0.6K
14:33 74.57 74.58 74.57 74.57 1.5K
14:36 74.55 74.55 74.55 74.55 0.2K
14:37 74.55 74.55 74.55 74.55 0.8K
14:38 74.54 74.54 74.54 74.54 1.6K
14:40 74.56 74.56 74.56 74.56 0.3K
14:42 74.55 74.55 74.55 74.55 0.4K
14:43 74.53 74.53 74.53 74.53 0.4K
14:45 74.55 74.55 74.55 74.55 0.9K
14:47 74.53 74.53 74.53 74.53 0.7K
14:48 74.53 74.53 74.53 74.53 0.1K
14:49 74.53 74.53 74.53 74.53 0.1K
14:50 74.54 74.55 74.54 74.55 3.2K
14:51 74.55 74.56 74.55 74.56 1.7K
14:52 74.56 74.56 74.56 74.56 0.8K
14:54 74.55 74.55 74.55 74.55 0.5K
14:55 74.54 74.54 74.54 74.54 0.2K
14:56 74.53 74.53 74.53 74.53 0.2K
14:57 74.53 74.53 74.52 74.52 1.5K
14:58 74.53 74.53 74.53 74.53 0.5K
15:01 74.54 74.55 74.54 74.55 0.3K
15:03 74.54 74.54 74.54 74.54 0.5K
15:04 74.54 74.55 74.54 74.55 2.2K
15:05 74.53 74.53 74.53 74.53 1.0K
15:06 74.53 74.55 74.53 74.55 1.2K
15:07 74.54 74.55 74.53 74.53 4.3K
15:09 74.53 74.53 74.53 74.53 0.6K
15:12 74.52 74.52 74.52 74.52 0.9K
15:17 74.57 74.57 74.57 74.57 0.4K
15:18 74.57 74.57 74.57 74.57 0.9K
15:19 74.55 74.55 74.55 74.55 0.1K
15:20 74.57 74.57 74.57 74.57 0.2K
15:22 74.55 74.55 74.55 74.55 0.8K
15:23 74.56 74.56 74.56 74.56 1.5K
15:29 74.55 74.55 74.55 74.55 0.1K
15:30 74.58 74.58 74.58 74.58 0.6K
15:32 74.59 74.59 74.59 74.59 0.2K
15:34 74.60 74.60 74.60 74.60 0.3K
15:35 74.59 74.59 74.58 74.58 0.9K
15:36 74.58 74.58 74.58 74.58 0.4K
15:37 74.56 74.56 74.56 74.56 0.4K
15:38 74.56 74.56 74.56 74.56 0.2K
15:39 74.56 74.56 74.56 74.56 0.8K
15:40 74.58 74.58 74.58 74.58 0.5K
15:42 74.58 74.58 74.57 74.57 1.0K
15:44 74.59 74.59 74.59 74.59 0.5K
15:45 74.57 74.57 74.57 74.57 0.3K
15:47 74.58 74.58 74.58 74.58 0.4K
15:48 74.59 74.59 74.59 74.58 1.0K
15:51 74.59 74.59 74.59 74.59 0.9K
15:52 74.57 74.57 74.57 74.57 1.3K
15:55 74.58 74.58 74.58 74.58 2.1K
15:56 74.58 74.58 74.57 74.57 2.7K
15:57 74.58 74.58 74.58 74.58 0.1K
15:58 74.58 74.58 74.57 74.57 1.2K
15:59 74.58 74.58 74.57 74.57 7.7K
16:00 74.59 74.59 74.59 74.59 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available