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
09:31 77.85 77.85 77.85 77.85 4.4K
09:33 77.80 77.88 77.80 77.88 3.3K
09:36 77.84 77.84 77.84 77.84 0.4K
09:37 77.87 77.88 77.87 77.88 1.4K
09:39 77.92 77.92 77.92 77.92 1.4K
09:40 78.03 78.03 78.03 78.03 0.2K
09:41 78.03 78.03 78.03 78.03 0.6K
09:43 78.01 78.01 78.01 78.01 0.2K
09:44 77.99 77.99 77.99 77.99 1.3K
09:47 78.00 78.00 78.00 78.00 1.1K
09:48 77.98 77.98 77.98 77.98 0.8K
09:49 77.99 77.99 77.97 77.96 1.2K
09:50 77.96 78.01 77.96 78.00 0.5K
09:51 78.01 78.01 78.01 78.01 0.5K
09:52 78.01 78.01 78.01 78.01 1.3K
09:53 78.02 78.03 78.02 78.03 1.0K
09:54 78.03 78.04 77.99 77.99 1.6K
09:56 78.00 78.00 77.97 77.97 0.9K
09:59 78.00 78.01 78.00 78.01 0.4K
10:00 78.04 78.04 78.04 78.04 1.1K
10:04 78.01 78.01 78.01 78.01 0.4K
10:05 77.98 77.98 77.98 77.98 1.7K
10:06 77.99 77.99 77.99 77.99 0.3K
10:08 77.98 77.98 77.98 77.98 0.1K
10:09 78.02 78.02 78.02 78.02 0.2K
10:10 78.01 78.01 78.01 78.01 1.8K
10:12 77.91 77.91 77.91 77.91 0.8K
10:14 77.95 77.95 77.95 77.95 1.4K
10:17 77.92 77.93 77.92 77.93 0.4K
10:21 77.89 77.89 77.89 77.89 0.4K
10:22 77.90 77.90 77.90 77.90 0.4K
10:23 77.93 77.93 77.92 77.92 1.0K
10:24 77.97 77.97 77.97 77.97 0.3K
10:26 77.93 77.93 77.93 77.93 0.4K
10:27 77.91 77.91 77.91 77.91 0.6K
10:30 77.90 77.90 77.90 77.90 0.4K
10:31 77.88 77.88 77.88 77.88 0.5K
10:38 77.97 77.97 77.97 77.97 0.7K
10:41 77.96 78.00 77.96 78.00 0.9K
10:42 77.96 77.96 77.96 77.96 0.7K
10:43 77.97 77.97 77.97 77.97 17.1K
10:45 77.95 77.95 77.95 77.94 0.4K
10:47 77.97 77.97 77.95 77.95 1.5K
10:48 77.95 77.95 77.95 77.94 1.3K
10:50 77.88 77.88 77.88 77.88 0.8K
10:54 77.91 77.91 77.91 77.91 0.3K
10:55 77.90 77.90 77.90 77.90 0.4K
10:56 77.89 77.89 77.88 77.88 1.3K
10:57 77.90 77.90 77.88 77.90 1.1K
11:00 77.88 77.88 77.88 77.88 1.6K
11:01 77.88 77.88 77.88 77.88 0.5K
11:04 77.84 77.84 77.84 77.84 0.9K
11:06 77.94 77.94 77.94 77.94 0.6K
11:07 77.93 77.93 77.93 77.93 0.6K
11:08 77.94 77.94 77.92 77.92 1.0K
11:09 77.94 77.95 77.94 77.95 2.5K
11:11 77.90 77.90 77.90 77.90 0.7K
11:13 77.85 77.85 77.85 77.85 0.5K
11:16 77.91 77.91 77.91 77.91 0.8K
11:26 77.88 77.88 77.88 77.88 0.4K
11:27 77.86 77.86 77.86 77.86 0.1K
11:28 77.85 77.85 77.85 77.85 0.4K
11:30 77.93 77.93 77.93 77.93 0.8K
11:32 77.83 77.83 77.83 77.83 2.3K
11:35 77.82 77.82 77.82 77.82 0.3K
11:36 77.82 77.82 77.82 77.82 0.1K
11:39 77.86 77.86 77.86 77.86 0.5K
11:43 77.84 77.84 77.80 77.80 3.7K
11:45 77.83 77.83 77.83 77.83 0.4K
11:46 77.83 77.83 77.81 77.81 1.2K
11:47 77.82 77.82 77.82 77.82 0.7K
11:49 77.86 77.86 77.86 77.86 0.5K
11:52 77.81 77.81 77.81 77.81 0.3K
11:53 77.85 77.85 77.85 77.85 0.8K
11:57 77.87 77.99 77.87 77.99 1.4K
11:59 77.99 77.99 77.99 77.99 0.4K
12:01 77.98 77.98 77.98 77.98 0.2K
12:02 77.91 77.98 77.91 77.97 6.3K
12:04 77.91 77.91 77.85 77.87 108.0K
12:05 77.88 77.90 77.88 77.90 1.9K
12:06 77.90 77.91 77.90 77.91 1.1K
12:07 77.90 77.90 77.89 77.89 1.6K
12:09 77.91 77.91 77.91 77.91 0.1K
12:10 77.92 77.92 77.92 77.92 1.7K
12:11 77.94 77.94 77.94 77.94 0.9K
12:12 77.94 77.94 77.94 77.94 0.7K
12:13 77.94 77.94 77.94 77.94 1.3K
12:17 77.92 77.92 77.92 77.92 0.6K
12:18 77.92 77.92 77.92 77.92 0.5K
12:19 77.92 77.92 77.91 77.91 2.4K
12:21 77.91 77.91 77.91 77.91 1.1K
12:23 77.97 77.97 77.97 77.97 0.3K
12:24 77.96 77.96 77.96 77.96 0.1K
12:25 77.97 77.97 77.97 77.97 0.5K
12:26 77.95 77.95 77.95 77.95 0.3K
12:27 77.97 77.97 77.96 77.97 2.3K
12:28 77.99 77.99 77.99 77.99 0.7K
12:29 77.99 77.99 77.99 77.99 0.1K
12:30 78.00 78.00 78.00 78.00 0.6K
12:32 78.02 78.02 78.01 78.01 1.0K
12:33 78.01 78.02 78.01 78.02 1.0K
12:36 78.01 78.01 78.01 78.01 1.1K
12:38 77.99 77.99 77.99 77.99 0.7K
12:40 78.01 78.01 78.01 78.01 0.8K
12:41 78.01 78.01 78.01 78.01 0.3K
12:46 77.94 77.94 77.94 77.94 0.5K
12:47 77.95 77.95 77.95 77.94 0.3K
12:48 77.97 77.97 77.97 77.97 0.9K
12:50 78.00 78.00 78.00 78.00 0.4K
12:51 78.02 78.02 78.02 78.02 1.7K
12:52 78.00 78.00 77.99 77.99 0.8K
12:53 78.01 78.02 78.01 78.01 2.3K
12:59 78.00 78.00 78.00 78.00 0.4K
13:00 78.00 78.00 78.00 78.00 0.6K
13:01 78.00 78.00 78.00 78.00 0.5K
13:07 78.00 78.00 78.00 78.00 1.2K
13:12 77.82 77.82 77.82 77.82 0.3K
13:13 77.90 77.90 77.90 77.90 23.4K
13:21 77.94 77.95 77.94 77.95 0.7K
13:24 77.96 77.99 77.96 77.99 1.5K
13:29 77.92 77.92 77.92 77.92 0.6K
13:31 77.94 77.94 77.94 77.94 0.7K
13:33 77.91 77.97 77.91 77.97 1.6K
13:36 77.91 77.91 77.91 77.91 0.2K
13:39 77.91 77.93 77.91 77.93 0.7K
13:41 77.90 77.92 77.90 77.92 4.4K
13:42 77.91 77.91 77.91 77.91 0.2K
13:46 77.93 77.93 77.93 77.93 0.3K
13:47 77.92 77.92 77.92 77.92 0.2K
13:48 77.94 77.94 77.94 77.94 1.3K
13:55 77.99 77.99 77.99 77.99 0.3K
13:57 78.01 78.02 78.01 78.02 2.0K
14:00 78.04 78.05 78.02 78.05 2.2K
14:01 78.04 78.04 78.04 78.04 0.5K
14:02 78.07 78.07 78.07 78.07 2.7K
14:03 78.06 78.06 78.06 78.06 2.2K
14:05 78.05 78.05 78.05 78.05 0.7K
14:07 78.08 78.09 78.08 78.09 0.3K
14:08 78.10 78.10 78.10 78.10 0.2K
14:09 78.09 78.10 78.09 78.10 2.1K
14:10 78.09 78.09 78.09 78.09 2.2K
14:11 78.08 78.09 78.08 78.09 4.2K
14:15 78.12 78.15 78.12 78.15 2.9K
14:16 78.12 78.12 78.12 78.12 0.8K
14:17 78.11 78.12 78.11 78.12 1.1K
14:19 78.07 78.08 78.07 78.08 0.9K
14:20 78.08 78.08 78.08 78.08 1.6K
14:23 78.15 78.15 78.15 78.15 0.3K
14:25 78.15 78.15 78.14 78.14 1.6K
14:26 78.12 78.13 78.12 78.13 1.9K
14:28 78.13 78.13 78.13 78.13 0.4K
14:30 78.10 78.12 78.10 78.11 1.1K
14:32 78.12 78.13 78.12 78.13 1.7K
14:38 78.12 78.15 78.12 78.15 1.1K
14:39 78.14 78.14 78.14 78.14 0.1K
14:40 78.14 78.14 78.14 78.14 0.4K
14:42 78.16 78.16 78.16 78.16 0.7K
14:43 78.16 78.16 78.16 78.16 1.4K
14:45 78.13 78.13 78.13 78.13 0.6K
14:46 78.14 78.14 78.14 78.14 1.1K
14:47 78.17 78.17 78.17 78.17 2.0K
14:48 78.17 78.17 78.16 78.16 4.2K
14:50 78.18 78.18 78.18 78.18 0.7K
14:51 78.17 78.17 78.17 78.17 1.5K
14:53 78.18 78.18 78.18 78.18 1.2K
14:57 78.21 78.21 78.21 78.21 2.2K
14:59 78.18 78.18 78.18 78.18 1.1K
15:00 78.16 78.16 78.16 78.16 2.0K
15:01 78.21 78.21 78.21 78.21 0.7K
15:02 78.23 78.23 78.23 78.23 0.5K
15:03 78.23 78.23 78.23 78.23 0.7K
15:06 78.23 78.23 78.23 78.22 1.3K
15:07 78.21 78.24 78.21 78.22 1.8K
15:08 78.22 78.22 78.22 78.22 3.5K
15:09 78.20 78.20 78.20 78.19 0.3K
15:11 78.16 78.16 78.16 78.16 0.6K
15:12 78.18 78.18 78.18 78.18 1.1K
15:13 78.18 78.19 78.18 78.19 1.5K
15:14 78.17 78.18 78.17 78.18 0.9K
15:15 78.17 78.17 78.17 78.17 0.1K
15:16 78.18 78.18 78.18 78.18 0.6K
15:17 78.08 78.08 78.08 78.08 0.8K
15:18 78.12 78.12 78.12 78.12 0.5K
15:20 78.15 78.17 78.15 78.17 7.6K
15:21 78.17 78.17 78.17 78.17 2.3K
15:24 78.14 78.14 78.14 78.14 0.7K
15:25 78.15 78.16 78.15 78.16 2.0K
15:26 78.18 78.18 78.17 78.17 1.3K
15:27 78.18 78.18 78.18 78.18 0.4K
15:28 78.19 78.20 78.18 78.20 1.9K
15:29 78.20 78.20 78.20 78.20 0.7K
15:30 78.18 78.18 78.15 78.15 1.3K
15:31 78.16 78.17 78.16 78.17 2.0K
15:32 78.17 78.17 78.16 78.16 5.0K
15:33 78.15 78.15 78.15 78.15 1.2K
15:34 78.15 78.15 78.15 78.15 1.2K
15:35 78.15 78.15 78.15 78.15 1.3K
15:36 78.16 78.17 78.15 78.15 1.3K
15:37 78.16 78.16 78.16 78.16 1.3K
15:38 78.16 78.16 78.16 78.16 0.7K
15:39 78.17 78.17 78.17 78.17 0.5K
15:41 78.19 78.19 78.17 78.17 1.6K
15:42 78.19 78.19 78.19 78.19 0.6K
15:43 78.18 78.18 78.18 78.18 4.6K
15:44 78.17 78.17 78.17 78.17 1.5K
15:45 78.16 78.16 78.16 78.16 3.4K
15:46 78.16 78.17 78.16 78.17 2.2K
15:47 78.19 78.19 78.18 78.18 2.9K
15:48 78.18 78.20 78.18 78.20 0.7K
15:49 78.20 78.20 78.19 78.19 3.2K
15:50 78.17 78.17 78.17 78.17 2.1K
15:51 78.11 78.13 78.11 78.13 1.0K
15:52 78.14 78.14 78.14 78.14 0.5K
15:53 78.14 78.14 78.14 78.14 0.5K
15:54 78.16 78.17 78.16 78.17 1.1K
15:55 78.15 78.17 78.15 78.17 1.5K
15:56 78.16 78.16 78.16 78.16 1.7K
15:57 78.15 78.15 78.11 78.11 2.7K
15:58 78.11 78.13 78.11 78.13 0.8K
15:59 78.16 78.16 78.06 78.06 4.2K
16:00 78.09 78.14 78.09 78.14 207.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available