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 77.29 77.29 77.29 77.29 3.5K
09:32 77.67 77.67 77.67 77.67 1.3K
09:37 77.68 77.68 77.68 77.68 1.4K
09:38 77.66 77.74 77.65 77.74 4.4K
09:41 77.74 77.74 77.74 77.74 0.4K
09:42 77.82 77.82 77.82 77.82 0.2K
09:44 77.79 77.79 77.79 77.79 0.2K
09:45 77.83 77.83 77.83 77.83 0.2K
09:46 77.86 77.86 77.86 77.86 0.8K
09:48 77.88 77.88 77.88 77.88 1.2K
09:49 77.89 77.89 77.88 77.88 0.5K
09:50 77.93 77.93 77.93 77.93 0.4K
09:51 77.99 77.99 77.99 77.99 0.5K
09:53 77.92 77.92 77.92 77.92 0.1K
09:54 77.93 77.93 77.89 77.89 0.8K
09:55 77.92 77.92 77.92 77.92 0.4K
09:58 77.88 77.88 77.88 77.88 0.2K
09:59 77.87 77.87 77.87 77.87 0.6K
10:00 77.90 77.90 77.90 77.90 1.8K
10:03 77.98 77.98 77.98 77.98 2.1K
10:07 78.01 78.01 78.01 78.01 0.7K
10:09 78.01 78.01 78.01 78.01 1.9K
10:11 77.99 77.99 77.99 77.99 0.5K
10:14 77.97 77.97 77.97 77.97 1.4K
10:15 77.95 77.95 77.94 77.94 3.3K
10:16 77.90 77.90 77.89 77.89 1.4K
10:19 77.89 77.89 77.89 77.89 1.5K
10:20 77.90 77.90 77.90 77.90 0.4K
10:21 77.93 77.93 77.93 77.93 0.7K
10:22 77.93 77.93 77.92 77.92 1.7K
10:24 77.88 77.88 77.88 77.88 0.7K
10:31 77.95 77.95 77.95 77.95 0.5K
10:33 77.92 77.92 77.92 77.92 1.4K
10:47 77.90 77.90 77.88 77.88 1.7K
10:49 77.87 77.87 77.87 77.87 1.0K
10:52 77.89 77.89 77.89 77.89 0.4K
10:54 77.90 77.90 77.90 77.90 1.1K
10:55 77.88 77.88 77.88 77.88 1.8K
11:00 77.96 77.96 77.96 77.96 0.1K
11:01 77.97 77.97 77.97 77.97 0.5K
11:02 77.98 77.98 77.98 77.98 0.4K
11:03 78.03 78.03 78.03 78.03 0.5K
11:06 78.02 78.02 78.02 78.02 2.2K
11:12 78.07 78.07 78.07 78.07 0.3K
11:13 78.05 78.05 78.05 78.05 0.6K
11:16 78.08 78.08 78.08 78.08 0.3K
11:17 78.10 78.10 78.10 78.10 0.9K
11:18 78.10 78.10 78.10 78.10 0.7K
11:23 78.08 78.08 78.08 78.08 0.2K
11:25 78.07 78.07 78.07 78.07 0.4K
11:26 78.04 78.04 78.02 78.02 0.8K
11:27 78.02 78.02 78.01 78.01 0.9K
11:28 78.01 78.01 78.01 78.01 1.2K
11:29 78.00 78.05 78.00 78.05 3.9K
11:30 77.98 77.98 77.98 77.98 0.2K
11:32 78.00 78.00 78.00 78.00 0.2K
11:33 77.95 77.95 77.95 77.95 1.0K
11:34 77.94 77.95 77.94 77.95 0.9K
11:36 77.92 77.92 77.92 77.92 1.4K
11:41 77.87 77.89 77.87 77.89 1.5K
11:47 77.87 77.87 77.87 77.87 0.6K
11:48 77.87 77.88 77.87 77.88 1.5K
11:49 77.86 77.86 77.86 77.86 0.1K
11:52 77.74 77.74 77.74 77.74 0.7K
11:54 77.77 77.77 77.77 77.77 3.2K
11:56 77.74 77.74 77.74 77.74 0.7K
11:57 77.76 77.77 77.76 77.76 1.4K
12:00 77.73 77.73 77.71 77.71 1.6K
12:02 77.76 77.76 77.76 77.76 0.2K
12:03 77.74 77.74 77.70 77.70 2.0K
12:05 77.73 77.73 77.73 77.73 0.3K
12:07 77.68 77.68 77.67 77.67 0.8K
12:08 77.69 77.69 77.69 77.69 1.2K
12:10 77.72 77.73 77.72 77.73 0.5K
12:11 77.73 77.73 77.72 77.72 0.6K
12:14 77.72 77.72 77.68 77.68 1.0K
12:15 77.69 77.69 77.69 77.69 0.1K
12:16 77.69 77.70 77.69 77.70 1.9K
12:18 77.68 77.72 77.68 77.72 2.7K
12:22 77.81 77.81 77.80 77.80 0.2K
12:25 77.75 77.75 77.74 77.74 2.2K
12:28 77.69 77.69 77.69 77.69 0.2K
12:29 77.69 77.69 77.69 77.69 2.6K
12:31 77.76 77.76 77.76 77.76 0.5K
12:32 77.71 77.71 77.71 77.71 1.2K
12:33 77.73 77.73 77.73 77.73 1.0K
12:39 77.67 77.67 77.67 77.67 0.9K
12:47 77.61 77.61 77.61 77.61 0.3K
12:49 77.61 77.61 77.61 77.61 1.1K
12:52 77.64 77.64 77.64 77.64 0.3K
12:53 77.59 77.59 77.59 77.59 0.4K
12:54 77.63 77.63 77.63 77.63 1.2K
12:55 77.61 77.62 77.61 77.62 2.8K
12:56 77.62 77.63 77.62 77.63 9.6K
12:57 77.62 77.63 77.62 77.63 0.5K
12:58 77.65 77.68 77.65 77.67 0.6K
12:59 77.70 77.70 77.70 77.70 0.2K
13:00 77.69 77.69 77.66 77.66 0.3K
13:02 77.68 77.68 77.68 77.68 0.3K
13:05 77.70 77.70 77.70 77.70 0.3K
13:06 77.70 77.70 77.70 77.69 0.1K
13:07 77.69 77.69 77.68 77.68 0.3K
13:08 77.70 77.71 77.70 77.71 1.1K
13:09 77.69 77.69 77.68 77.68 3.0K
13:10 77.66 77.68 77.65 77.65 0.9K
13:11 77.66 77.67 77.66 77.67 1.4K
13:12 77.70 77.71 77.69 77.70 3.4K
13:13 77.70 77.70 77.67 77.67 1.1K
13:14 77.70 77.70 77.70 77.70 1.3K
13:15 77.74 77.75 77.74 77.74 14.2K
13:16 77.75 77.75 77.74 77.74 0.9K
13:17 77.74 77.74 77.74 77.74 0.8K
13:19 77.79 77.79 77.78 77.78 1.0K
13:21 77.79 77.79 77.79 77.79 0.5K
13:23 77.79 77.79 77.79 77.79 0.5K
13:25 77.77 77.77 77.77 77.77 0.9K
13:27 77.76 77.76 77.76 77.76 0.3K
13:28 77.76 77.76 77.76 77.76 3.2K
13:30 77.67 77.68 77.67 77.68 0.9K
13:31 77.70 77.70 77.68 77.69 0.9K
13:34 77.72 77.72 77.72 77.72 1.0K
13:36 77.71 77.71 77.71 77.71 0.4K
13:38 77.66 77.69 77.66 77.69 1.2K
13:41 77.63 77.63 77.63 77.63 1.4K
13:43 77.59 77.59 77.59 77.59 0.4K
13:44 77.58 77.58 77.58 77.58 0.4K
13:45 77.59 77.61 77.59 77.61 0.8K
13:46 77.62 77.62 77.62 77.62 1.2K
13:48 77.63 77.63 77.63 77.63 0.2K
13:50 77.65 77.65 77.65 77.65 1.0K
13:51 77.68 77.68 77.64 77.64 41.2K
13:52 77.66 77.67 77.66 77.67 2.6K
13:53 77.67 77.67 77.66 77.66 1.7K
13:55 77.64 77.64 77.63 77.63 0.8K
13:56 77.62 77.62 77.62 77.62 0.2K
13:57 77.62 77.62 77.62 77.62 0.6K
13:58 77.63 77.64 77.63 77.64 0.8K
13:59 77.62 77.68 77.62 77.68 3.5K
14:00 77.65 77.65 77.64 77.65 3.6K
14:01 77.65 77.65 77.63 77.63 1.6K
14:03 77.63 77.63 77.63 77.63 2.6K
14:04 77.63 77.63 77.63 77.63 1.8K
14:07 77.63 77.64 77.63 77.64 0.9K
14:08 77.63 77.63 77.63 77.63 0.2K
14:09 77.61 77.61 77.61 77.61 0.7K
14:10 77.65 77.65 77.65 77.65 0.7K
14:11 77.64 77.64 77.64 77.64 0.3K
14:12 77.62 77.62 77.62 77.62 1.3K
14:13 77.61 77.64 77.61 77.64 0.8K
14:15 77.65 77.65 77.62 77.62 2.4K
14:16 77.62 77.62 77.62 77.62 1.3K
14:17 77.63 77.67 77.63 77.67 1.5K
14:18 77.65 77.65 77.62 77.62 0.2K
14:19 77.62 77.62 77.60 77.60 0.2K
14:21 77.64 77.64 77.64 77.64 0.4K
14:22 77.63 77.63 77.62 77.62 0.9K
14:23 77.64 77.64 77.64 77.64 0.3K
14:24 77.66 77.66 77.66 77.66 1.0K
14:25 77.65 77.65 77.65 77.65 1.7K
14:26 77.65 77.65 77.65 77.65 0.5K
14:27 77.63 77.63 77.63 77.63 0.4K
14:28 77.61 77.61 77.61 77.61 0.9K
14:29 77.60 77.60 77.60 77.60 1.3K
14:30 77.60 77.60 77.60 77.60 0.3K
14:31 77.60 77.60 77.60 77.60 0.8K
14:32 77.66 77.66 77.66 77.66 1.1K
14:33 77.65 77.65 77.65 77.65 2.2K
14:34 77.65 77.65 77.65 77.65 2.2K
14:35 77.67 77.67 77.67 77.67 0.3K
14:36 77.69 77.69 77.69 77.69 1.8K
14:40 77.69 77.69 77.69 77.69 0.4K
14:41 77.71 77.71 77.71 77.71 1.2K
14:42 77.75 77.78 77.75 77.78 0.7K
14:43 77.77 77.77 77.77 77.77 4.6K
14:44 77.75 77.75 77.75 77.75 1.9K
14:45 77.76 77.77 77.76 77.77 0.7K
14:46 77.79 77.83 77.79 77.83 2.1K
14:47 77.79 77.79 77.79 77.79 1.1K
14:48 77.82 77.85 77.82 77.85 2.5K
14:50 77.90 77.90 77.90 77.90 0.2K
14:52 77.90 77.90 77.90 77.90 0.2K
14:53 77.82 77.82 77.82 77.82 36.7K
14:54 77.85 77.86 77.85 77.86 0.7K
14:55 77.81 77.81 77.81 77.81 0.2K
14:56 77.78 77.79 77.78 77.79 0.9K
14:57 77.76 77.76 77.76 77.76 1.7K
14:58 77.73 77.74 77.72 77.72 2.0K
14:59 77.68 77.68 77.68 77.68 0.5K
15:00 77.67 77.67 77.67 77.67 1.5K
15:01 77.70 77.74 77.70 77.70 4.6K
15:02 77.74 77.74 77.74 77.74 0.4K
15:03 77.70 77.72 77.70 77.72 1.5K
15:04 77.73 77.73 77.73 77.72 0.9K
15:05 77.73 77.75 77.73 77.74 3.5K
15:06 77.76 77.78 77.75 77.77 3.7K
15:07 77.75 77.75 77.75 77.75 2.5K
15:09 77.74 77.75 77.74 77.75 0.6K
15:11 77.78 77.79 77.78 77.79 1.2K
15:13 77.76 77.76 77.76 77.76 0.4K
15:15 77.77 77.77 77.77 77.77 0.3K
15:16 77.76 77.76 77.74 77.74 2.9K
15:17 77.74 77.74 77.74 77.74 0.9K
15:18 77.74 77.75 77.74 77.75 2.1K
15:20 77.78 77.78 77.78 77.78 1.1K
15:21 77.75 77.76 77.75 77.76 1.4K
15:22 77.70 77.70 77.70 77.70 8.3K
15:23 77.71 77.71 77.71 77.71 1.6K
15:24 77.70 77.70 77.70 77.69 0.1K
15:25 77.72 77.72 77.72 77.72 0.5K
15:26 77.71 77.71 77.71 77.71 0.2K
15:27 77.71 77.71 77.71 77.71 46.9K
15:28 77.73 77.75 77.73 77.75 2.7K
15:29 77.76 77.76 77.75 77.75 2.6K
15:30 77.76 77.80 77.76 77.77 2.2K
15:31 77.78 77.78 77.76 77.76 2.0K
15:33 77.81 77.81 77.80 77.80 2.2K
15:34 77.76 77.76 77.76 77.76 0.2K
15:35 77.75 77.75 77.75 77.75 2.7K
15:36 77.76 77.78 77.76 77.77 4.3K
15:37 77.78 77.78 77.76 77.76 3.6K
15:38 77.73 77.73 77.73 77.73 0.8K
15:40 77.71 77.71 77.70 77.70 0.7K
15:41 77.68 77.68 77.67 77.68 0.8K
15:42 77.68 77.68 77.68 77.68 1.0K
15:43 77.65 77.65 77.64 77.65 3.5K
15:45 77.65 77.65 77.64 77.65 2.1K
15:46 77.64 77.66 77.64 77.66 2.8K
15:47 77.67 77.67 77.66 77.66 10.3K
15:48 77.69 77.69 77.68 77.68 1.5K
15:49 77.68 77.69 77.68 77.69 3.0K
15:50 77.70 77.71 77.70 77.71 2.5K
15:51 77.72 77.72 77.72 77.72 0.8K
15:53 77.68 77.68 77.68 77.68 1.7K
15:54 77.66 77.68 77.66 77.68 1.5K
15:55 77.69 77.69 77.66 77.66 4.1K
15:56 77.67 77.67 77.66 77.66 1.4K
15:57 77.66 77.66 77.64 77.64 2.0K
15:58 77.63 77.63 77.60 77.60 2.2K
15:59 77.63 77.68 77.62 77.68 4.8K
16:00 77.65 77.66 77.65 77.66 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available