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 76.92 76.92 76.92 76.92 14.5K
09:34 76.96 76.96 76.84 76.83 1.7K
09:35 76.89 76.97 76.89 76.97 8.3K
09:37 76.98 76.98 76.93 76.93 0.7K
09:40 76.97 76.97 76.97 76.97 1.7K
09:46 76.94 76.94 76.92 76.92 0.8K
09:47 76.95 76.95 76.95 76.95 1.8K
09:49 76.93 76.93 76.93 76.93 0.7K
09:51 76.96 76.96 76.96 76.96 0.4K
09:56 76.92 76.92 76.92 76.92 0.4K
10:00 76.89 76.89 76.89 76.89 0.4K
10:02 76.95 76.95 76.95 76.95 0.9K
10:03 76.92 76.92 76.92 76.92 0.6K
10:06 76.95 76.95 76.95 76.95 1.1K
10:08 76.92 76.92 76.92 76.92 0.1K
10:10 76.92 76.92 76.92 76.92 0.9K
10:11 76.92 76.92 76.92 76.92 0.7K
10:12 76.93 76.97 76.93 76.97 2.0K
10:13 76.93 76.93 76.93 76.93 0.1K
10:14 76.91 76.91 76.91 76.91 1.4K
10:15 76.88 76.88 76.88 76.88 0.8K
10:19 76.79 76.79 76.79 76.79 0.8K
10:21 76.76 76.76 76.76 76.76 0.8K
10:22 76.74 76.74 76.74 76.74 0.1K
10:23 76.70 76.73 76.70 76.72 1.0K
10:24 76.80 76.84 76.80 76.84 2.4K
10:25 76.81 76.81 76.81 76.81 0.6K
10:27 76.84 76.86 76.84 76.84 1.9K
10:30 76.87 76.87 76.87 76.87 1.1K
10:31 76.87 76.87 76.87 76.87 0.3K
10:33 76.89 76.89 76.89 76.89 0.3K
10:35 76.89 76.89 76.89 76.89 0.3K
10:37 76.87 76.89 76.87 76.89 0.8K
10:41 76.85 76.93 76.85 76.93 1.6K
10:46 76.96 76.96 76.96 76.96 0.2K
10:49 76.95 76.95 76.95 76.95 5.1K
10:51 76.96 76.96 76.96 76.96 0.7K
10:52 76.94 76.94 76.94 76.94 0.5K
10:53 76.92 76.92 76.92 76.92 1.9K
11:00 76.92 76.92 76.92 76.92 0.2K
11:01 76.95 76.95 76.91 76.91 0.4K
11:02 76.94 76.94 76.94 76.94 0.7K
11:04 76.94 76.94 76.94 76.94 0.6K
11:06 76.88 76.88 76.88 76.88 0.1K
11:07 76.87 76.87 76.85 76.85 0.4K
11:08 76.84 76.84 76.84 76.84 1.1K
11:14 76.91 76.91 76.91 76.91 0.6K
11:15 76.91 76.92 76.90 76.92 0.7K
11:16 76.91 76.91 76.91 76.91 0.6K
11:17 76.90 76.91 76.90 76.91 1.9K
11:20 76.87 76.87 76.87 76.87 0.3K
11:22 76.94 76.94 76.89 76.89 2.0K
11:25 76.81 76.81 76.81 76.81 1.4K
11:26 76.80 76.82 76.80 76.80 3.2K
11:27 76.78 76.80 76.78 76.79 2.5K
11:28 76.78 76.78 76.77 76.77 2.3K
11:29 76.76 76.76 76.75 76.75 3.4K
11:30 76.86 76.86 76.86 76.86 0.1K
11:31 76.81 76.83 76.81 76.83 3.0K
11:32 76.82 76.83 76.82 76.83 1.3K
11:33 76.83 76.83 76.83 76.83 0.5K
11:34 76.85 76.85 76.85 76.85 0.5K
11:35 76.83 76.83 76.83 76.83 1.8K
11:36 76.85 76.89 76.85 76.87 1.6K
11:38 76.87 76.87 76.87 76.87 0.5K
11:40 76.90 76.90 76.90 76.90 0.2K
11:41 76.89 76.89 76.89 76.89 1.0K
11:48 76.93 76.93 76.93 76.93 1.0K
11:49 76.93 76.93 76.93 76.93 0.2K
11:50 76.93 76.96 76.93 76.96 2.0K
11:53 76.95 76.95 76.95 76.95 0.8K
11:56 76.97 76.99 76.97 76.99 1.3K
12:00 76.98 76.98 76.98 76.97 1.6K
12:04 77.06 77.06 77.06 77.06 0.2K
12:07 77.03 77.03 77.03 77.03 0.5K
12:08 77.00 77.00 77.00 77.00 0.4K
12:10 76.98 76.98 76.98 76.98 1.0K
12:16 77.02 77.02 77.02 77.02 2.8K
12:17 77.01 77.01 77.01 77.01 0.9K
12:18 77.02 77.02 77.01 77.01 1.0K
12:20 77.01 77.03 77.01 77.03 2.9K
12:21 77.04 77.04 77.04 77.04 1.5K
12:22 77.06 77.06 77.04 77.04 1.5K
12:23 77.05 77.07 77.05 77.07 1.0K
12:25 77.07 77.07 77.07 77.07 0.1K
12:26 77.09 77.09 77.09 77.09 0.6K
12:27 77.08 77.08 77.07 77.07 0.5K
12:30 77.06 77.06 77.06 77.06 0.1K
12:31 77.04 77.04 77.04 77.04 0.5K
12:33 77.06 77.06 77.06 77.06 2.1K
12:37 77.10 77.10 77.10 77.10 0.3K
12:38 77.12 77.12 77.11 77.11 1.2K
12:40 77.11 77.11 77.11 77.11 1.4K
12:41 77.07 77.07 77.07 77.07 0.2K
12:42 77.06 77.06 77.06 77.06 0.1K
12:43 77.01 77.01 77.01 77.01 0.4K
12:44 77.04 77.10 77.04 77.10 1.2K
12:46 77.09 77.09 77.09 77.09 0.2K
12:47 77.09 77.09 77.09 77.09 0.4K
12:48 77.09 77.09 77.09 77.09 1.3K
12:50 77.03 77.03 77.03 77.03 1.2K
12:51 77.03 77.03 77.03 77.03 0.4K
12:53 77.00 77.00 77.00 77.00 2.5K
12:55 77.03 77.03 77.02 77.03 1.7K
12:56 77.02 77.02 77.02 77.02 0.6K
12:57 77.01 77.01 77.01 77.01 0.3K
12:58 77.02 77.02 77.02 77.02 1.1K
12:59 77.02 77.02 77.02 77.02 1.2K
13:02 77.00 77.00 77.00 77.00 0.6K
13:03 77.01 77.01 77.01 77.01 1.4K
13:04 77.02 77.02 77.01 77.01 1.3K
13:05 77.05 77.05 77.04 77.05 1.6K
13:06 77.06 77.06 77.06 77.06 0.7K
13:09 77.17 77.17 77.17 77.17 0.4K
13:10 77.19 77.20 77.19 77.20 2.2K
13:11 77.25 77.25 77.25 77.25 0.4K
13:12 77.27 77.30 77.27 77.30 3.4K
13:13 77.30 77.30 77.30 77.30 0.3K
13:15 77.25 77.25 77.25 77.25 1.0K
13:16 77.27 77.27 77.25 77.25 1.7K
13:17 77.25 77.25 77.25 77.25 5.9K
13:18 77.24 77.24 77.24 77.24 0.3K
13:23 77.24 77.24 77.20 77.20 1.1K
13:24 77.20 77.20 77.20 77.19 0.4K
13:26 77.21 77.21 77.21 77.21 0.6K
13:29 77.20 77.20 77.20 77.20 0.5K
13:31 77.22 77.23 77.22 77.23 1.0K
13:34 77.28 77.28 77.28 77.28 0.7K
13:35 77.26 77.26 77.26 77.26 0.5K
13:37 77.27 77.31 77.27 77.31 0.6K
13:39 77.32 77.32 77.32 77.32 0.5K
13:43 77.36 77.37 77.36 77.36 0.5K
13:44 77.37 77.37 77.37 77.37 0.7K
13:46 77.34 77.34 77.34 77.34 0.3K
13:47 77.37 77.37 77.37 77.37 0.5K
13:48 77.37 77.37 77.37 77.37 0.5K
13:51 77.38 77.38 77.38 77.38 0.4K
13:54 77.39 77.39 77.39 77.39 0.9K
13:55 77.43 77.43 77.43 77.43 13.1K
13:56 77.43 77.43 77.43 77.43 0.5K
13:59 77.45 77.45 77.45 77.45 0.5K
14:00 77.45 77.45 77.45 77.44 1.6K
14:02 77.55 77.56 77.54 77.56 1.1K
14:05 77.54 77.56 77.54 77.56 0.6K
14:10 77.59 77.59 77.57 77.57 0.9K
14:11 77.55 77.55 77.55 77.55 1.5K
14:12 77.54 77.54 77.53 77.53 0.7K
14:13 77.54 77.54 77.54 77.54 0.4K
14:14 77.52 77.52 77.52 77.52 2.9K
14:15 77.51 77.51 77.51 77.51 2.2K
14:16 77.51 77.51 77.51 77.51 0.4K
14:17 77.53 77.53 77.53 77.53 1.5K
14:19 77.54 77.54 77.53 77.54 1.9K
14:20 77.54 77.56 77.54 77.56 0.6K
14:21 77.56 77.59 77.56 77.59 3.7K
14:22 77.59 77.59 77.59 77.59 1.5K
14:23 77.62 77.62 77.62 77.61 0.4K
14:24 77.62 77.63 77.62 77.63 1.4K
14:25 77.66 77.66 77.65 77.65 0.9K
14:26 77.63 77.63 77.63 77.63 1.8K
14:27 77.59 77.59 77.57 77.57 2.0K
14:28 77.57 77.58 77.57 77.58 1.7K
14:30 77.56 77.56 77.55 77.56 1.0K
14:31 77.56 77.56 77.55 77.55 0.8K
14:32 77.58 77.58 77.58 77.58 0.3K
14:34 77.54 77.54 77.54 77.54 0.2K
14:35 77.56 77.56 77.56 77.56 0.9K
14:37 77.59 77.59 77.59 77.59 0.1K
14:38 77.59 77.59 77.59 77.59 0.6K
14:40 77.59 77.59 77.59 77.58 0.9K
14:41 77.59 77.59 77.56 77.56 0.6K
14:42 77.58 77.58 77.58 77.58 0.5K
14:43 77.57 77.57 77.57 77.57 0.7K
14:46 77.61 77.61 77.61 77.61 0.2K
14:47 77.60 77.60 77.60 77.60 1.0K
14:49 77.58 77.58 77.58 77.58 0.4K
14:50 77.59 77.60 77.59 77.60 2.3K
14:51 77.60 77.60 77.60 77.60 0.8K
14:52 77.62 77.62 77.62 77.62 0.2K
14:53 77.61 77.61 77.60 77.61 1.3K
14:54 77.62 77.62 77.62 77.62 0.7K
14:56 77.60 77.60 77.60 77.60 0.4K
14:57 77.60 77.60 77.60 77.60 0.3K
14:58 77.58 77.60 77.58 77.60 1.7K
14:59 77.61 77.62 77.61 77.62 0.7K
15:00 77.63 77.63 77.62 77.62 0.5K
15:01 77.63 77.65 77.63 77.65 0.8K
15:02 77.65 77.65 77.65 77.65 0.5K
15:04 77.59 77.60 77.59 77.60 2.4K
15:06 77.59 77.59 77.59 77.59 0.1K
15:07 77.59 77.60 77.59 77.60 0.9K
15:08 77.61 77.61 77.61 77.61 0.1K
15:09 77.60 77.60 77.60 77.60 0.5K
15:10 77.63 77.63 77.62 77.62 0.8K
15:11 77.63 77.63 77.63 77.63 0.3K
15:12 77.62 77.63 77.62 77.63 3.0K
15:13 77.65 77.65 77.64 77.64 1.5K
15:14 77.64 77.65 77.64 77.64 1.1K
15:17 77.65 77.65 77.65 77.65 0.5K
15:18 77.69 77.69 77.69 77.69 1.1K
15:19 77.69 77.70 77.68 77.70 2.7K
15:20 77.71 77.71 77.71 77.71 0.4K
15:21 77.71 77.73 77.71 77.73 4.5K
15:22 77.73 77.74 77.73 77.74 1.9K
15:25 77.74 77.74 77.73 77.73 0.6K
15:26 77.73 77.73 77.72 77.72 2.0K
15:27 77.73 77.73 77.73 77.72 2.1K
15:28 77.71 77.71 77.71 77.71 4.1K
15:30 77.66 77.66 77.64 77.64 1.6K
15:31 77.58 77.58 77.58 77.58 0.8K
15:32 77.56 77.58 77.56 77.58 29.5K
15:33 77.59 77.60 77.59 77.60 2.1K
15:34 77.58 77.58 77.58 77.58 1.3K
15:35 77.59 77.59 77.58 77.59 1.8K
15:36 77.59 77.59 77.59 77.59 1.7K
15:37 77.60 77.60 77.58 77.58 1.1K
15:38 77.60 77.60 77.60 77.60 0.4K
15:39 77.58 77.58 77.58 77.58 0.8K
15:40 77.57 77.57 77.57 77.57 0.7K
15:41 77.55 77.55 77.55 77.55 0.8K
15:42 77.53 77.53 77.53 77.53 0.5K
15:43 77.55 77.58 77.55 77.58 2.2K
15:44 77.56 77.56 77.56 77.56 0.5K
15:45 77.58 77.58 77.58 77.58 0.7K
15:46 77.56 77.56 77.56 77.56 0.1K
15:47 77.56 77.56 77.56 77.56 8.1K
15:48 77.55 77.55 77.53 77.54 0.9K
15:49 77.54 77.55 77.54 77.55 1.2K
15:51 77.40 77.40 77.40 77.40 1.7K
15:52 77.33 77.33 77.33 77.33 0.1K
15:53 77.35 77.39 77.35 77.39 2.1K
15:54 77.40 77.40 77.40 77.40 0.7K
15:55 77.41 77.41 77.40 77.40 2.0K
15:56 77.38 77.41 77.37 77.41 20.0K
15:59 77.39 77.45 77.38 77.41 12.5K
16:00 77.41 77.43 77.41 77.43 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available