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 74.77 74.73 74.77 3.0K
09:37 74.84 74.84 74.84 74.83 0.9K
09:45 74.79 74.79 74.79 74.79 1.1K
09:47 74.71 74.73 74.71 74.73 0.3K
09:49 74.75 74.75 74.75 74.75 0.8K
09:52 74.78 74.78 74.78 74.78 0.2K
09:53 74.77 74.77 74.77 74.77 0.2K
09:55 74.77 74.78 74.77 74.78 1.2K
10:00 74.74 74.74 74.69 74.69 1.0K
10:03 74.69 74.69 74.69 74.69 0.5K
10:12 74.77 74.77 74.77 74.77 0.8K
10:20 74.84 74.84 74.84 74.84 1.1K
10:24 74.84 74.84 74.84 74.84 1.0K
10:28 74.86 74.86 74.86 74.86 0.7K
10:30 74.87 74.89 74.87 74.89 1.4K
10:39 74.82 74.84 74.82 74.84 2.5K
10:54 74.85 74.85 74.85 74.85 1.1K
11:08 74.87 74.87 74.87 74.87 0.5K
11:09 74.86 74.86 74.86 74.86 0.1K
11:11 74.88 74.88 74.87 74.87 0.4K
11:12 74.89 74.89 74.89 74.89 0.4K
11:14 74.89 74.89 74.89 74.89 0.3K
11:16 74.87 74.87 74.87 74.87 0.7K
11:22 74.84 74.85 74.84 74.85 0.8K
11:25 74.85 74.87 74.85 74.87 1.2K
11:26 74.88 74.88 74.88 74.88 1.8K
11:28 74.88 74.88 74.88 74.88 1.3K
11:33 74.90 74.90 74.90 74.90 0.3K
11:37 74.88 74.88 74.88 74.88 0.7K
11:43 74.88 74.88 74.88 74.88 0.4K
11:48 74.84 74.85 74.84 74.85 2.5K
11:49 74.85 74.85 74.85 74.85 0.8K
11:56 74.85 74.85 74.85 74.85 2.2K
11:59 74.84 74.84 74.84 74.84 0.6K
12:00 74.83 74.83 74.83 74.83 0.5K
12:01 74.84 74.84 74.84 74.84 0.5K
12:02 74.84 74.84 74.84 74.84 0.9K
12:05 74.84 74.84 74.84 74.84 1.4K
12:18 74.95 74.95 74.95 74.94 0.3K
12:21 74.94 74.95 74.94 74.95 3.9K
12:22 74.94 74.94 74.94 74.94 0.3K
12:23 74.95 74.95 74.95 74.95 0.4K
12:24 74.96 74.96 74.96 74.96 1.6K
12:29 74.96 74.96 74.96 74.96 0.1K
12:32 74.97 74.97 74.97 74.97 0.1K
12:34 74.97 74.97 74.97 74.97 0.3K
12:42 74.97 74.98 74.97 74.98 1.4K
12:43 74.98 74.98 74.98 74.98 0.6K
12:45 74.99 74.99 74.99 74.99 0.1K
12:47 75.00 75.00 75.00 75.00 0.5K
12:53 75.00 75.00 75.00 75.00 0.7K
12:55 74.95 74.95 74.95 74.95 1.3K
13:04 74.92 74.92 74.92 74.92 0.2K
13:06 74.93 74.93 74.93 74.93 1.9K
13:09 74.93 74.93 74.93 74.93 1.3K
13:11 74.96 74.96 74.96 74.96 0.4K
13:13 74.96 74.97 74.96 74.97 0.3K
13:14 74.97 74.97 74.97 74.97 1.8K
13:15 74.98 74.98 74.97 74.97 0.9K
13:16 74.96 74.96 74.96 74.96 0.5K
13:18 74.95 74.95 74.95 74.95 0.6K
13:22 74.94 74.94 74.94 74.94 0.4K
13:23 74.94 74.94 74.94 74.94 0.7K
13:26 74.93 74.93 74.93 74.93 0.1K
13:27 74.94 74.94 74.94 74.94 1.0K
13:30 74.94 74.94 74.94 74.94 0.3K
13:31 74.94 74.94 74.94 74.94 2.8K
13:37 74.98 74.98 74.98 74.97 0.5K
13:38 74.98 74.98 74.98 74.98 2.4K
13:40 74.99 74.99 74.99 74.99 1.1K
13:42 75.00 75.00 75.00 75.00 0.6K
13:44 75.01 75.01 75.01 75.01 0.2K
13:45 75.00 75.00 75.00 75.00 0.7K
13:50 74.98 74.98 74.98 74.98 0.2K
13:52 74.98 74.98 74.98 74.98 0.2K
13:53 74.98 74.98 74.98 74.98 0.8K
13:54 74.99 74.99 74.99 74.99 0.2K
13:55 74.98 74.98 74.98 74.98 0.2K
13:56 74.99 74.99 74.99 74.99 0.2K
13:57 74.99 74.99 74.99 74.99 0.4K
13:58 74.99 74.99 74.99 74.99 0.3K
14:00 74.98 74.98 74.98 74.98 0.5K
14:02 74.98 74.98 74.98 74.97 0.8K
14:06 74.97 74.97 74.97 74.97 0.1K
14:07 74.96 74.96 74.96 74.96 0.9K
14:08 74.96 74.96 74.96 74.96 7.7K
14:09 74.96 74.96 74.96 74.96 0.3K
14:10 74.95 74.95 74.95 74.95 0.9K
14:12 74.99 75.00 74.99 75.00 0.5K
14:13 74.99 74.99 74.99 74.99 0.3K
14:15 74.98 74.98 74.98 74.98 1.3K
14:18 74.97 74.97 74.97 74.97 1.7K
14:21 74.97 74.97 74.97 74.97 0.4K
14:22 74.97 74.97 74.97 74.97 0.6K
14:24 74.96 74.96 74.96 74.96 0.7K
14:28 74.94 74.95 74.94 74.94 4.5K
14:31 74.95 74.96 74.95 74.96 2.7K
14:38 74.96 74.96 74.96 74.96 0.5K
14:43 74.99 74.99 74.99 74.99 1.7K
14:48 75.05 75.05 75.05 75.05 0.1K
14:50 75.06 75.06 75.06 75.06 0.3K
14:51 75.03 75.03 75.03 75.03 0.3K
14:52 75.03 75.04 75.03 75.04 0.8K
14:53 75.04 75.04 75.03 75.03 3.0K
14:59 75.05 75.05 75.05 75.05 0.3K
15:00 75.02 75.02 75.01 75.01 1.0K
15:01 75.00 75.00 75.00 75.00 0.4K
15:02 75.00 75.00 75.00 75.00 0.1K
15:03 75.01 75.01 75.01 75.01 1.5K
15:05 75.02 75.02 75.02 75.02 0.3K
15:06 75.01 75.01 75.01 75.01 0.7K
15:08 74.99 74.99 74.99 74.99 0.4K
15:09 74.99 74.99 74.99 74.99 0.2K
15:10 75.00 75.00 75.00 75.00 1.1K
15:11 75.00 75.00 75.00 75.00 1.4K
15:12 74.99 74.99 74.99 74.99 2.1K
15:13 75.01 75.01 75.01 75.01 0.4K
15:15 75.02 75.02 75.02 75.02 0.7K
15:17 75.00 75.00 74.99 74.99 5.3K
15:31 75.03 75.03 75.03 75.03 0.6K
15:32 75.02 75.02 75.02 75.02 0.5K
15:34 75.03 75.03 75.03 75.03 0.7K
15:35 75.03 75.03 75.03 75.03 0.4K
15:37 75.03 75.03 75.03 75.03 0.4K
15:38 75.03 75.03 75.02 75.02 1.3K
15:39 75.02 75.02 75.02 75.02 0.4K
15:40 75.03 75.03 75.03 75.03 0.6K
15:42 75.03 75.03 75.03 75.03 0.3K
15:44 75.03 75.03 75.02 75.02 0.9K
15:45 75.03 75.03 75.03 75.03 0.3K
15:47 75.03 75.03 75.03 75.03 0.2K
15:48 75.03 75.03 75.03 75.03 0.2K
15:49 75.03 75.04 75.03 75.04 6.1K
15:50 75.06 75.06 75.05 75.05 2.5K
15:51 75.04 75.04 75.04 75.04 3.0K
15:54 75.02 75.02 75.02 75.02 1.8K
15:58 75.04 75.04 75.04 75.04 0.2K
15:59 75.04 75.08 75.04 75.08 3.3K
16:00 75.08 75.10 75.08 75.10 60.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available