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 76.03 76.03 76.03 76.03 10.8K
09:40 76.05 76.05 76.05 76.05 0.4K
09:41 76.05 76.05 76.03 76.04 0.7K
09:42 76.04 76.06 76.04 76.05 1.3K
09:43 76.05 76.05 76.05 76.05 1.1K
09:44 76.06 76.06 76.06 76.06 0.4K
09:45 76.03 76.05 76.03 76.05 1.1K
09:46 76.04 76.04 76.04 76.04 0.6K
09:47 76.04 76.05 76.04 76.04 1.4K
09:48 76.06 76.07 76.06 76.07 3.0K
09:49 76.08 76.08 76.08 76.09 1.4K
09:50 76.10 76.10 76.10 76.10 1.0K
09:51 76.09 76.11 76.09 76.11 4.7K
09:52 76.11 76.11 76.11 76.11 5.3K
09:53 76.09 76.09 76.09 76.09 0.8K
09:54 76.08 76.09 76.08 76.09 2.3K
09:55 76.09 76.09 76.07 76.07 2.9K
09:56 76.07 76.08 76.06 76.08 2.3K
09:57 76.08 76.08 76.06 76.06 0.8K
09:58 76.07 76.07 76.07 76.07 0.8K
09:59 76.07 76.07 76.07 76.07 1.2K
10:00 76.07 76.08 76.06 76.06 2.6K
10:01 76.08 76.08 76.07 76.07 2.5K
10:02 76.07 76.07 76.06 76.06 1.0K
10:03 76.06 76.07 76.06 76.06 1.9K
10:04 76.07 76.07 76.04 76.04 2.1K
10:06 76.04 76.05 76.03 76.05 2.3K
10:07 76.05 76.05 76.04 76.04 1.0K
10:08 76.06 76.06 76.04 76.04 1.0K
10:12 76.06 76.06 76.06 76.06 1.4K
10:13 76.06 76.06 76.06 76.06 0.3K
10:14 76.06 76.06 76.06 76.06 1.1K
10:15 76.07 76.07 76.07 76.07 0.3K
10:16 76.07 76.08 76.07 76.08 0.4K
10:17 76.07 76.08 76.06 76.06 1.3K
10:18 76.07 76.07 76.06 76.07 1.2K
10:19 76.06 76.06 76.06 76.06 0.7K
10:20 76.07 76.07 76.07 76.07 0.8K
10:21 76.03 76.03 76.03 76.03 0.6K
10:22 76.03 76.04 76.03 76.04 3.7K
10:23 76.04 76.04 76.04 76.04 0.1K
10:24 76.04 76.05 76.04 76.05 1.4K
10:25 76.05 76.06 76.05 76.06 0.3K
10:26 76.07 76.07 76.06 76.06 1.5K
10:27 76.07 76.07 76.07 76.07 0.7K
10:28 76.07 76.09 76.07 76.08 1.8K
10:30 76.09 76.09 76.09 76.08 2.9K
10:31 76.12 76.12 76.12 76.12 0.1K
10:32 76.12 76.12 76.12 76.12 1.7K
10:33 76.13 76.13 76.13 76.13 0.5K
10:34 76.12 76.12 76.12 76.12 0.8K
10:35 76.12 76.12 76.10 76.10 1.4K
10:36 76.10 76.10 76.10 76.10 0.1K
10:37 76.12 76.14 76.12 76.14 2.6K
10:38 76.14 76.15 76.13 76.13 1.6K
10:39 76.13 76.13 76.11 76.11 1.8K
10:40 76.13 76.14 76.13 76.14 1.9K
10:41 76.13 76.13 76.13 76.13 0.1K
10:42 76.13 76.13 76.13 76.13 0.7K
10:44 76.15 76.15 76.15 76.15 0.2K
10:45 76.15 76.15 76.15 76.15 0.5K
10:46 76.17 76.17 76.17 76.17 0.4K
10:47 76.18 76.19 76.18 76.19 0.9K
10:48 76.19 76.19 76.18 76.18 0.9K
10:49 76.19 76.19 76.19 76.19 0.7K
10:50 76.19 76.19 76.18 76.18 1.4K
10:51 76.19 76.23 76.19 76.21 3.0K
10:52 76.21 76.22 76.21 76.21 0.6K
10:53 76.22 76.23 76.22 76.23 0.7K
10:55 76.22 76.22 76.22 76.22 0.3K
10:56 76.23 76.23 76.23 76.22 0.8K
10:57 76.23 76.23 76.23 76.22 0.9K
10:59 76.22 76.22 76.22 76.22 0.7K
11:00 76.25 76.25 76.25 76.25 0.4K
11:04 76.26 76.26 76.26 76.26 1.3K
11:15 76.26 76.26 76.26 76.26 0.2K
11:16 76.25 76.25 76.25 76.25 0.3K
11:18 76.25 76.25 76.24 76.24 12.2K
11:22 76.26 76.27 76.26 76.27 2.0K
11:23 76.27 76.27 76.27 76.27 1.6K
11:28 76.28 76.28 76.28 76.28 1.1K
11:30 76.28 76.28 76.28 76.28 0.5K
11:32 76.26 76.26 76.25 76.25 2.1K
11:33 76.25 76.25 76.25 76.25 1.0K
11:35 76.28 76.28 76.28 76.28 0.8K
11:36 76.26 76.26 76.26 76.26 1.5K
11:41 76.29 76.29 76.27 76.27 2.1K
11:45 76.25 76.25 76.25 76.25 0.3K
11:47 76.24 76.24 76.24 76.24 1.0K
11:49 76.22 76.22 76.20 76.20 1.1K
11:53 76.22 76.22 76.22 76.22 0.5K
11:54 76.23 76.23 76.23 76.22 0.2K
11:55 76.22 76.22 76.22 76.22 0.9K
11:58 76.19 76.19 76.19 76.19 0.3K
12:00 76.15 76.15 76.15 76.15 1.6K
12:13 76.24 76.24 76.24 76.24 0.4K
12:15 76.22 76.22 76.22 76.22 1.5K
12:18 76.15 76.15 76.15 76.15 4.6K
12:19 76.17 76.17 76.17 76.17 0.4K
12:20 76.19 76.19 76.19 76.19 0.4K
12:21 76.20 76.20 76.20 76.19 0.7K
12:22 76.20 76.20 76.18 76.18 3.7K
12:23 76.19 76.19 76.19 76.19 0.2K
12:25 76.21 76.21 76.21 76.21 3.2K
12:28 76.18 76.18 76.18 76.18 2.4K
12:30 76.27 76.27 76.26 76.26 1.7K
12:32 76.16 76.16 76.16 76.16 1.0K
12:34 76.11 76.11 76.11 76.11 0.7K
12:35 76.10 76.10 76.10 76.10 0.6K
12:36 76.03 76.03 76.03 76.03 0.4K
12:38 76.05 76.05 76.05 76.05 0.4K
12:39 76.04 76.04 76.04 76.04 0.5K
12:40 76.03 76.08 76.03 76.08 18.8K
12:41 76.12 76.12 76.12 76.12 0.4K
12:42 76.13 76.13 76.13 76.13 0.2K
12:43 76.14 76.15 76.14 76.14 10.4K
12:44 76.15 76.15 76.15 76.15 1.5K
12:45 76.11 76.11 76.11 76.11 1.0K
12:49 76.11 76.11 76.11 76.11 0.4K
12:55 76.00 76.01 76.00 76.01 1.3K
12:56 76.02 76.02 76.01 76.01 0.5K
12:57 76.01 76.01 76.00 76.00 0.8K
12:58 75.99 75.99 75.99 75.99 1.1K
12:59 76.00 76.01 76.00 76.01 0.6K
13:00 76.01 76.02 76.00 76.02 3.2K
13:02 76.00 76.00 75.98 75.98 0.2K
13:03 76.01 76.01 76.01 76.01 0.9K
13:04 76.00 76.01 76.00 76.01 1.7K
13:05 76.02 76.02 76.02 76.02 2.7K
13:10 76.05 76.05 76.05 76.05 0.4K
13:11 76.04 76.04 76.04 76.04 1.0K
13:14 76.04 76.04 76.04 76.04 0.2K
13:15 76.03 76.03 76.03 76.03 0.8K
13:16 76.02 76.02 76.01 76.01 1.1K
13:19 76.02 76.02 76.02 76.02 0.3K
13:22 76.03 76.06 76.03 76.06 1.8K
13:23 76.06 76.06 76.06 76.06 1.1K
13:30 76.00 76.02 76.00 76.02 28.5K
13:31 76.01 76.01 76.01 76.01 0.7K
13:32 75.99 76.00 75.99 76.00 0.5K
13:33 76.00 76.01 76.00 76.01 1.0K
13:34 76.03 76.03 76.03 76.03 0.2K
13:35 76.01 76.01 76.01 76.01 1.5K
13:42 75.95 75.95 75.95 75.95 1.5K
13:45 75.93 75.98 75.93 75.98 0.7K
13:46 75.98 75.98 75.98 75.97 0.9K
13:47 75.95 75.95 75.95 75.95 0.4K
13:48 75.94 75.94 75.94 75.94 4.4K
13:49 75.94 75.94 75.93 75.93 2.3K
13:53 75.92 75.92 75.92 75.92 0.1K
13:56 75.89 75.89 75.89 75.89 0.2K
13:57 75.86 75.86 75.86 75.86 1.8K
13:58 75.89 75.91 75.89 75.91 0.9K
13:59 75.91 75.91 75.90 75.90 4.1K
14:00 75.89 75.89 75.89 75.89 0.6K
14:01 75.90 75.90 75.90 75.90 0.6K
14:02 75.91 75.91 75.91 75.91 0.3K
14:03 75.91 75.91 75.91 75.91 0.8K
14:09 75.88 75.88 75.88 75.88 0.2K
14:12 75.88 75.88 75.88 75.88 0.3K
14:13 75.88 75.89 75.88 75.89 1.1K
14:16 75.90 75.90 75.90 75.90 0.8K
14:17 75.90 75.90 75.90 75.90 0.5K
14:20 75.94 75.94 75.94 75.94 0.4K
14:21 75.95 75.96 75.95 75.96 2.7K
14:26 75.96 75.96 75.96 75.96 1.1K
14:27 75.97 75.97 75.97 75.97 0.6K
14:28 75.98 75.98 75.98 75.98 0.4K
14:30 75.95 75.97 75.95 75.97 7.7K
14:34 75.96 75.96 75.96 75.96 1.7K
14:37 75.99 75.99 75.99 75.99 0.2K
14:40 76.00 76.00 76.00 76.00 0.4K
14:41 76.00 76.01 76.00 76.01 1.4K
14:47 76.03 76.03 76.03 76.03 0.6K
14:51 76.03 76.03 76.01 76.01 0.6K
14:53 76.02 76.04 76.02 76.04 1.2K
14:54 76.02 76.02 76.02 76.02 0.8K
14:57 75.98 76.00 75.98 76.00 0.6K
14:58 75.92 75.92 75.92 75.92 2.0K
15:00 75.92 75.92 75.91 75.91 1.3K
15:01 75.95 75.95 75.95 75.95 0.3K
15:02 75.96 75.96 75.92 75.92 1.7K
15:03 75.92 75.92 75.92 75.92 0.1K
15:05 75.91 75.91 75.91 75.91 0.7K
15:06 75.93 75.93 75.93 75.93 1.3K
15:08 75.93 75.93 75.93 75.93 0.4K
15:09 75.93 75.93 75.93 75.93 0.2K
15:10 75.93 75.93 75.93 75.93 0.6K
15:11 75.92 75.93 75.92 75.93 1.7K
15:12 75.91 75.91 75.91 75.91 0.2K
15:13 75.91 75.91 75.90 75.90 1.7K
15:15 75.89 75.89 75.89 75.89 0.8K
15:18 75.91 75.91 75.91 75.91 0.1K
15:19 75.90 75.90 75.90 75.90 0.9K
15:24 75.91 75.92 75.91 75.92 2.4K
15:26 75.91 75.91 75.91 75.91 0.3K
15:28 75.92 75.92 75.92 75.92 2.3K
15:36 75.91 75.91 75.91 75.91 2.4K
15:37 75.93 75.93 75.93 75.93 0.4K
15:38 75.94 75.94 75.94 75.94 0.2K
15:39 75.93 75.94 75.93 75.94 0.4K
15:40 75.94 75.94 75.92 75.92 0.8K
15:42 75.92 75.92 75.92 75.92 0.4K
15:43 75.96 75.96 75.96 75.96 0.3K
15:44 75.96 75.96 75.96 75.96 0.6K
15:45 75.96 75.98 75.96 75.97 1.3K
15:47 75.97 75.97 75.97 75.97 0.5K
15:49 75.99 75.99 75.99 75.99 0.7K
15:50 75.95 75.95 75.93 75.93 2.1K
15:51 75.94 75.94 75.94 75.94 0.4K
15:53 75.98 75.98 75.98 75.98 2.0K
15:54 75.98 75.98 75.98 75.98 0.2K
15:55 75.95 75.96 75.95 75.96 4.0K
15:58 75.93 75.93 75.93 75.93 0.8K
15:59 75.90 75.97 75.88 75.97 10.5K
16:00 75.94 75.94 75.89 75.89 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available