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 76.99 76.99 76.99 76.99 9.6K
09:31 76.95 76.95 76.95 76.94 1.5K
09:32 76.98 76.98 76.98 76.98 0.5K
09:33 77.02 77.02 77.02 77.02 1.7K
09:34 77.02 77.02 77.02 77.02 0.6K
09:36 77.01 77.04 77.00 77.04 3.0K
09:37 77.01 77.02 77.01 77.02 1.1K
09:39 77.03 77.03 77.03 77.03 0.5K
09:40 77.01 77.01 77.01 77.01 1.0K
09:41 77.00 77.01 76.99 77.00 5.3K
09:44 77.01 77.01 77.01 77.01 0.2K
09:45 76.96 76.96 76.96 76.96 0.8K
09:47 77.04 77.04 77.04 77.04 0.9K
09:48 77.06 77.06 77.06 77.06 0.4K
09:49 77.00 77.00 77.00 77.00 0.3K
09:51 77.01 77.01 77.01 77.01 0.2K
09:52 77.05 77.05 77.05 77.05 0.6K
09:55 77.03 77.03 77.03 77.03 0.2K
09:57 77.01 77.01 77.01 77.01 1.2K
10:00 77.07 77.07 77.02 77.02 1.4K
10:01 77.09 77.09 77.09 77.09 0.6K
10:02 77.03 77.06 77.03 77.04 2.6K
10:03 77.02 77.04 77.01 77.01 1.0K
10:04 77.01 77.01 77.01 77.01 1.5K
10:06 77.03 77.03 77.03 77.03 3.3K
10:15 77.00 77.03 77.00 77.03 1.2K
10:17 77.03 77.03 77.03 77.03 0.7K
10:19 77.00 77.04 77.00 77.03 2.5K
10:20 77.05 77.05 77.05 77.05 1.6K
10:21 77.05 77.05 77.05 77.05 0.3K
10:23 77.05 77.05 77.05 77.05 0.4K
10:24 77.07 77.07 77.06 77.06 1.9K
10:26 77.07 77.07 77.07 77.07 1.0K
10:29 77.12 77.16 77.12 77.15 1.1K
10:30 77.18 77.20 77.18 77.18 1.1K
10:31 77.16 77.16 77.16 77.16 1.8K
10:33 77.14 77.14 77.11 77.13 1.1K
10:39 77.09 77.09 77.09 77.09 1.5K
10:43 77.18 77.18 77.18 77.18 1.1K
10:46 77.15 77.15 77.15 77.15 2.5K
10:56 77.12 77.12 77.12 77.12 0.7K
11:01 77.11 77.11 77.11 77.11 0.9K
11:03 77.10 77.10 77.10 77.10 0.4K
11:05 77.10 77.10 77.10 77.10 0.4K
11:08 77.07 77.07 77.07 77.07 0.2K
11:09 77.05 77.05 77.05 77.05 0.5K
11:10 77.09 77.09 77.09 77.08 1.2K
11:15 77.04 77.04 77.03 77.03 3.1K
11:17 77.08 77.08 77.08 77.08 1.0K
11:18 77.08 77.08 77.08 77.08 1.0K
11:19 77.08 77.08 77.08 77.08 2.0K
11:20 77.09 77.09 77.09 77.09 1.0K
11:21 77.08 77.08 77.08 77.08 1.7K
11:22 77.11 77.11 77.11 77.11 1.9K
11:23 77.12 77.12 77.11 77.12 2.3K
11:24 77.11 77.12 77.10 77.10 2.3K
11:25 77.10 77.10 77.07 77.07 2.7K
11:26 77.06 77.06 77.06 77.06 2.1K
11:27 77.06 77.06 77.04 77.04 2.3K
11:28 77.04 77.04 77.02 77.02 3.4K
11:29 77.03 77.03 77.03 77.03 1.1K
11:30 77.02 77.02 76.99 77.02 5.6K
11:31 77.05 77.05 77.02 77.02 3.4K
11:32 77.04 77.04 77.03 77.03 1.2K
11:33 77.02 77.02 77.00 77.00 2.8K
11:34 77.01 77.01 77.00 77.00 4.3K
11:38 77.02 77.02 77.01 77.01 1.2K
11:39 76.99 76.99 76.99 76.99 0.2K
11:40 76.99 76.99 76.99 76.99 1.0K
11:41 77.00 77.00 76.99 76.99 1.3K
11:42 76.99 77.02 76.99 77.02 2.8K
11:43 77.00 77.00 77.00 77.00 0.6K
11:44 76.99 76.99 76.99 76.99 1.8K
11:45 77.00 77.02 77.00 77.02 2.4K
11:46 77.03 77.05 77.03 77.05 16.8K
11:48 77.08 77.08 77.08 77.08 0.2K
11:51 77.11 77.11 77.11 77.11 0.6K
12:00 77.09 77.09 77.09 77.09 0.9K
12:07 77.11 77.11 77.10 77.11 1.2K
12:10 77.14 77.14 77.14 77.14 0.2K
12:11 77.12 77.12 77.12 77.12 0.2K
12:13 77.14 77.15 77.14 77.15 2.2K
12:15 77.14 77.14 77.14 77.14 0.6K
12:19 77.16 77.16 77.16 77.16 10.0K
12:31 77.16 77.16 77.16 77.16 0.5K
12:33 77.16 77.16 77.16 77.16 0.8K
12:34 77.16 77.16 77.15 77.15 0.9K
12:38 77.15 77.15 77.15 77.15 0.8K
12:40 77.15 77.15 77.15 77.15 0.8K
12:44 77.17 77.17 77.17 77.17 0.5K
12:50 77.15 77.15 77.15 77.15 6.6K
12:53 77.15 77.15 77.15 77.15 2.1K
12:54 77.14 77.14 77.14 77.14 1.8K
12:56 77.10 77.10 77.10 77.10 0.1K
12:58 77.11 77.11 77.11 77.11 8.3K
13:00 77.11 77.11 77.09 77.09 0.8K
13:02 77.09 77.10 77.09 77.10 0.7K
13:03 77.10 77.10 77.09 77.09 1.3K
13:05 77.08 77.08 77.07 77.07 0.6K
13:06 77.06 77.06 77.06 77.06 0.6K
13:07 77.05 77.05 77.05 77.05 0.4K
13:08 77.06 77.06 77.05 77.05 0.4K
13:10 77.03 77.03 77.03 77.03 1.0K
13:11 77.04 77.04 77.04 77.04 1.5K
13:12 77.05 77.05 77.04 77.04 3.2K
13:14 77.02 77.03 77.02 77.03 1.1K
13:15 77.02 77.03 77.02 77.03 4.5K
13:18 77.02 77.05 77.02 77.05 2.3K
13:19 77.04 77.04 77.03 77.03 2.0K
13:20 77.01 77.01 77.01 77.01 2.1K
13:23 77.03 77.03 77.03 77.03 0.1K
13:24 77.04 77.04 77.03 77.03 1.3K
13:25 77.03 77.03 77.03 77.03 0.3K
13:27 77.03 77.03 77.00 77.00 0.6K
13:28 76.98 76.98 76.96 76.96 0.9K
13:29 76.94 76.94 76.94 76.94 0.9K
13:30 76.94 76.94 76.94 76.94 0.6K
13:31 76.96 76.96 76.96 76.96 0.6K
13:33 76.90 76.93 76.90 76.93 1.2K
13:35 76.93 76.94 76.93 76.94 0.5K
13:36 76.91 76.91 76.91 76.91 1.8K
13:38 76.91 76.91 76.91 76.91 0.4K
13:39 76.91 76.91 76.90 76.90 0.2K
13:40 76.91 76.91 76.91 76.91 2.7K
13:41 76.91 76.91 76.91 76.91 0.5K
13:42 76.93 76.94 76.93 76.94 1.8K
13:47 76.93 76.93 76.93 76.93 0.2K
13:48 76.96 77.03 76.96 77.00 1.7K
13:51 77.03 77.03 77.03 77.03 0.3K
13:53 76.98 76.98 76.98 76.97 0.2K
13:54 76.94 76.94 76.94 76.93 0.5K
13:57 76.94 76.94 76.94 76.94 0.1K
13:58 76.94 76.94 76.94 76.94 0.4K
14:01 76.96 76.96 76.96 76.96 1.3K
14:03 76.96 76.98 76.96 76.98 0.6K
14:04 76.98 76.98 76.95 76.95 2.0K
14:07 76.94 76.94 76.94 76.94 1.0K
14:09 76.95 76.95 76.95 76.95 1.4K
14:10 76.95 76.95 76.94 76.94 6.5K
14:11 76.94 76.95 76.94 76.95 2.1K
14:12 76.96 76.96 76.95 76.96 4.0K
14:13 76.94 76.94 76.94 76.94 0.3K
14:15 76.95 76.95 76.94 76.94 1.1K
14:16 76.94 76.94 76.94 76.94 1.7K
14:19 76.94 76.94 76.92 76.92 1.4K
14:20 76.91 76.92 76.91 76.92 2.7K
14:21 76.92 76.92 76.92 76.92 0.2K
14:22 76.93 76.93 76.93 76.93 1.5K
14:23 76.96 76.96 76.96 76.96 0.4K
14:24 76.96 76.96 76.96 76.96 1.9K
14:25 76.91 76.92 76.91 76.92 0.5K
14:26 76.94 76.94 76.93 76.93 2.1K
14:30 76.92 76.95 76.92 76.95 4.3K
14:31 76.95 76.99 76.95 76.99 5.3K
14:32 76.99 76.99 76.99 76.99 0.6K
14:33 76.97 76.99 76.97 76.99 0.6K
14:34 76.99 76.99 76.99 76.99 1.0K
14:42 77.05 77.05 77.05 77.05 0.1K
14:43 77.04 77.04 77.04 77.04 0.7K
14:47 77.00 77.00 77.00 77.00 0.8K
14:49 76.96 76.97 76.96 76.97 1.8K
14:50 76.99 76.99 76.99 76.99 1.2K
14:51 76.91 76.91 76.86 76.86 4.6K
14:52 76.88 76.88 76.83 76.83 1.6K
14:53 76.86 76.86 76.86 76.86 1.6K
14:55 76.88 76.88 76.88 76.88 1.0K
14:57 76.81 76.81 76.81 76.81 2.3K
14:58 76.81 76.82 76.80 76.80 1.5K
14:59 76.80 76.81 76.79 76.79 1.2K
15:00 76.76 76.76 76.73 76.73 1.7K
15:02 76.72 76.73 76.72 76.73 2.5K
15:03 76.68 76.68 76.68 76.68 2.3K
15:05 76.74 76.76 76.74 76.76 0.4K
15:06 76.74 76.74 76.74 76.74 0.3K
15:07 76.72 76.72 76.72 76.72 1.8K
15:08 76.73 76.73 76.73 76.72 1.0K
15:10 76.67 76.67 76.67 76.67 0.2K
15:11 76.71 76.71 76.71 76.71 0.8K
15:12 76.61 76.64 76.61 76.64 3.1K
15:13 76.66 76.66 76.66 76.66 0.5K
15:14 76.66 76.66 76.66 76.66 0.6K
15:15 76.66 76.66 76.66 76.66 0.1K
15:16 76.68 76.68 76.67 76.67 1.7K
15:17 76.67 76.67 76.66 76.67 2.4K
15:18 76.66 76.66 76.65 76.65 0.8K
15:20 76.64 76.67 76.64 76.67 5.0K
15:22 76.66 76.66 76.66 76.66 1.6K
15:25 76.66 76.66 76.66 76.66 0.2K
15:26 76.66 76.66 76.64 76.64 0.9K
15:28 76.63 76.63 76.60 76.60 0.8K
15:29 76.60 76.62 76.60 76.62 0.8K
15:30 76.63 76.65 76.61 76.65 3.1K
15:33 76.68 76.68 76.67 76.67 11.8K
15:34 76.65 76.67 76.65 76.67 0.8K
15:35 76.67 76.67 76.67 76.67 0.6K
15:36 76.66 76.66 76.66 76.66 0.4K
15:37 76.61 76.61 76.61 76.61 0.4K
15:38 76.65 76.66 76.65 76.66 24.5K
15:39 76.64 76.64 76.64 76.64 0.4K
15:41 76.65 76.65 76.65 76.65 4.0K
15:42 76.65 76.65 76.65 76.65 0.3K
15:43 76.65 76.65 76.65 76.65 1.7K
15:44 76.63 76.66 76.62 76.66 3.9K
15:45 76.65 76.71 76.65 76.71 5.6K
15:46 76.71 76.72 76.71 76.72 0.6K
15:47 76.74 76.74 76.74 76.74 2.0K
15:48 76.74 76.76 76.74 76.76 2.9K
15:49 76.80 76.80 76.77 76.77 8.8K
15:51 76.78 76.78 76.78 76.78 3.9K
15:52 76.81 76.81 76.81 76.81 1.7K
15:53 76.81 76.81 76.81 76.81 2.6K
15:54 76.82 76.82 76.82 76.82 2.3K
15:56 76.88 76.90 76.88 76.90 5.9K
15:57 76.89 76.89 76.88 76.88 4.3K
15:58 76.90 76.91 76.90 76.91 2.9K
15:59 76.94 76.96 76.91 76.95 10.1K
16:00 76.95 76.95 76.95 76.95 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available