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 78.08 78.08 78.08 78.08 4.7K
09:37 78.13 78.13 78.13 78.13 0.1K
09:38 78.21 78.21 78.21 78.21 0.7K
09:39 78.17 78.17 78.17 78.17 0.3K
09:40 78.18 78.18 78.18 78.18 0.2K
09:41 78.18 78.18 78.18 78.18 0.8K
09:43 78.16 78.16 78.16 78.16 0.6K
09:44 78.23 78.23 78.23 78.23 0.3K
09:45 78.17 78.17 78.17 78.17 0.6K
09:46 78.22 78.22 78.22 78.22 1.2K
09:47 78.22 78.22 78.22 78.22 0.2K
09:48 78.21 78.21 78.21 78.21 0.3K
09:49 78.25 78.26 78.25 78.26 3.3K
09:50 78.26 78.28 78.26 78.28 1.7K
09:51 78.26 78.29 78.26 78.29 1.6K
09:52 78.26 78.26 78.24 78.24 0.9K
09:53 78.20 78.27 78.20 78.23 1.5K
09:54 78.25 78.25 78.25 78.25 0.3K
09:55 78.25 78.25 78.25 78.25 0.5K
09:57 78.23 78.23 78.23 78.23 1.0K
10:02 78.21 78.21 78.21 78.21 0.2K
10:04 78.26 78.26 78.26 78.26 0.8K
10:07 78.23 78.24 78.23 78.24 2.2K
10:14 78.20 78.21 78.20 78.21 0.7K
10:15 78.21 78.21 78.21 78.21 0.4K
10:18 78.20 78.20 78.20 78.20 1.3K
10:20 78.21 78.21 78.21 78.21 0.5K
10:21 78.22 78.22 78.22 78.22 0.4K
10:22 78.24 78.24 78.24 78.24 0.9K
10:29 78.23 78.23 78.23 78.23 3.5K
10:41 78.08 78.08 78.08 78.08 1.4K
10:44 78.15 78.15 78.14 78.14 1.0K
10:46 78.16 78.16 78.16 78.16 1.3K
10:47 78.16 78.16 78.16 78.16 1.6K
10:48 78.19 78.19 78.19 78.19 2.1K
10:49 78.45 78.45 78.45 78.45 2.9K
10:58 78.30 78.30 78.30 78.30 2.9K
11:00 78.32 78.32 78.32 78.32 3.0K
11:04 78.33 78.33 78.33 78.33 2.9K
11:06 78.29 78.29 78.29 78.29 0.2K
11:07 78.30 78.30 78.30 78.30 0.9K
11:08 78.30 78.30 78.30 78.30 0.4K
11:09 78.28 78.29 78.28 78.29 0.4K
11:10 78.28 78.28 78.28 78.28 0.6K
11:11 78.27 78.27 78.27 78.27 1.1K
11:13 78.29 78.31 78.29 78.31 1.0K
11:14 78.30 78.30 78.30 78.30 0.4K
11:17 78.25 78.25 78.25 78.25 0.8K
11:18 78.25 78.26 78.25 78.26 0.5K
11:19 78.25 78.25 78.25 78.25 0.9K
11:23 78.24 78.24 78.23 78.24 8.1K
11:24 78.23 78.23 78.21 78.22 3.3K
11:25 78.20 78.21 78.20 78.21 3.2K
11:26 78.19 78.19 78.15 78.15 1.2K
11:27 78.16 78.17 78.16 78.17 8.3K
11:28 78.17 78.17 78.17 78.17 1.3K
11:29 78.14 78.14 78.12 78.12 3.3K
11:30 78.14 78.14 78.11 78.11 5.0K
11:31 78.08 78.12 78.07 78.10 10.5K
11:32 78.10 78.11 78.08 78.11 6.9K
11:33 78.12 78.14 78.11 78.11 7.7K
11:34 78.11 78.15 78.11 78.14 6.1K
11:36 78.20 78.20 78.20 78.20 0.5K
11:40 78.19 78.19 78.19 78.19 1.2K
11:44 78.14 78.15 78.14 78.15 0.5K
11:45 78.16 78.17 78.16 78.17 0.7K
11:50 78.16 78.16 78.13 78.13 1.8K
11:52 78.16 78.16 78.15 78.15 1.8K
11:55 78.16 78.16 78.16 78.16 0.1K
11:56 78.18 78.18 78.18 78.18 3.6K
11:58 78.20 78.20 78.17 78.17 0.9K
11:59 78.24 78.24 78.24 78.24 0.5K
12:00 78.26 78.26 78.26 78.26 1.1K
12:02 78.26 78.27 78.26 78.27 1.6K
12:04 78.28 78.28 78.28 78.28 1.5K
12:05 78.25 78.25 78.25 78.25 1.8K
12:13 78.13 78.13 78.13 78.13 0.2K
12:14 78.16 78.18 78.16 78.18 0.6K
12:15 78.21 78.21 78.16 78.16 0.4K
12:16 78.15 78.15 78.15 78.15 1.5K
12:17 78.12 78.12 78.12 78.12 1.0K
12:18 78.09 78.09 78.09 78.09 0.3K
12:19 78.08 78.08 78.08 78.08 0.9K
12:22 78.18 78.18 78.18 78.18 0.7K
12:27 78.20 78.20 78.20 78.20 0.3K
12:28 78.22 78.22 78.22 78.22 0.4K
12:32 78.16 78.23 78.16 78.23 2.8K
12:33 78.23 78.23 78.23 78.23 37.9K
12:40 78.27 78.27 78.25 78.25 3.7K
12:42 78.29 78.29 78.29 78.29 0.1K
12:43 78.30 78.30 78.29 78.29 1.7K
12:44 78.33 78.33 78.33 78.33 0.2K
12:45 78.35 78.35 78.35 78.35 1.4K
12:54 78.38 78.38 78.37 78.37 1.3K
12:58 78.31 78.31 78.31 78.31 0.5K
12:59 78.25 78.25 78.22 78.22 0.7K
13:01 78.28 78.28 78.28 78.28 3.1K
13:02 78.29 78.32 78.29 78.32 0.9K
13:03 78.30 78.30 78.30 78.30 0.3K
13:08 78.34 78.34 78.34 78.34 0.4K
13:10 78.32 78.32 78.32 78.32 0.3K
13:15 78.30 78.30 78.29 78.29 0.4K
13:17 78.32 78.34 78.32 78.33 11.8K
13:18 78.31 78.31 78.31 78.31 0.3K
13:20 78.30 78.30 78.30 78.30 0.3K
13:21 78.31 78.31 78.31 78.31 0.2K
13:26 78.23 78.23 78.23 78.23 1.2K
13:32 78.26 78.26 78.26 78.26 0.3K
13:34 78.26 78.26 78.26 78.26 0.4K
13:35 78.26 78.26 78.25 78.26 0.5K
13:36 78.25 78.25 78.25 78.25 1.3K
13:37 78.27 78.30 78.27 78.28 0.4K
13:38 78.30 78.30 78.30 78.30 0.5K
13:45 78.37 78.39 78.36 78.39 1.6K
13:46 78.41 78.41 78.41 78.41 0.4K
13:48 78.37 78.37 78.37 78.37 0.3K
13:49 78.38 78.38 78.38 78.38 0.3K
13:51 78.36 78.36 78.36 78.36 0.1K
13:52 78.38 78.38 78.38 78.38 0.5K
13:54 78.43 78.43 78.43 78.43 0.2K
13:55 78.44 78.44 78.44 78.44 0.7K
13:57 78.38 78.43 78.38 78.41 3.2K
13:58 78.42 78.42 78.42 78.42 0.7K
13:59 78.44 78.44 78.41 78.41 0.3K
14:01 78.43 78.43 78.43 78.43 0.8K
14:02 78.46 78.46 78.46 78.46 0.9K
14:03 78.44 78.44 78.44 78.44 0.3K
14:05 78.43 78.43 78.43 78.43 0.2K
14:06 78.40 78.40 78.40 78.40 0.4K
14:07 78.37 78.37 78.35 78.35 0.6K
14:08 78.35 78.39 78.35 78.38 0.6K
14:10 78.44 78.44 78.44 78.44 132.1K
14:11 78.41 78.41 78.38 78.40 0.9K
14:12 78.39 78.40 78.39 78.40 0.7K
14:13 78.40 78.40 78.40 78.40 0.5K
14:14 78.41 78.41 78.41 78.41 0.1K
14:15 78.43 78.43 78.41 78.43 2.6K
14:16 78.43 78.43 78.42 78.42 0.5K
14:18 78.41 78.41 78.41 78.41 0.4K
14:20 78.43 78.44 78.43 78.44 0.3K
14:21 78.48 78.48 78.48 78.48 0.4K
14:22 78.47 78.47 78.47 78.47 0.6K
14:23 78.48 78.49 78.48 78.49 0.6K
14:24 78.41 78.41 78.41 78.41 5.5K
14:26 78.42 78.42 78.42 78.42 0.3K
14:27 78.44 78.44 78.40 78.40 1.1K
14:28 78.43 78.43 78.43 78.43 0.6K
14:29 78.41 78.41 78.41 78.41 1.7K
14:31 78.42 78.44 78.42 78.44 0.3K
14:32 78.47 78.47 78.46 78.47 0.7K
14:34 78.44 78.44 78.44 78.44 0.2K
14:35 78.43 78.44 78.43 78.44 0.4K
14:36 78.43 78.43 78.41 78.42 2.6K
14:37 78.42 78.42 78.42 78.42 0.4K
14:38 78.45 78.45 78.45 78.45 0.4K
14:39 78.44 78.44 78.44 78.44 1.4K
14:40 78.41 78.41 78.41 78.41 0.6K
14:42 78.44 78.44 78.44 78.44 1.1K
14:46 78.38 78.38 78.38 78.38 0.7K
14:50 78.39 78.39 78.39 78.39 0.2K
14:51 78.39 78.39 78.39 78.39 0.3K
14:53 78.38 78.39 78.38 78.38 1.4K
14:54 78.40 78.40 78.39 78.40 1.2K
14:56 78.43 78.43 78.40 78.40 1.0K
14:57 78.43 78.43 78.42 78.42 0.7K
14:58 78.44 78.44 78.44 78.44 0.6K
14:59 78.41 78.41 78.41 78.41 0.7K
15:01 78.39 78.39 78.39 78.39 0.8K
15:02 78.39 78.39 78.38 78.38 1.1K
15:04 78.38 78.38 78.38 78.38 0.1K
15:05 78.38 78.38 78.38 78.38 0.3K
15:07 78.40 78.40 78.40 78.40 0.2K
15:08 78.43 78.44 78.43 78.43 0.8K
15:09 78.43 78.43 78.43 78.43 0.1K
15:10 78.43 78.45 78.43 78.45 0.5K
15:11 78.42 78.43 78.42 78.43 0.4K
15:12 78.46 78.46 78.45 78.44 1.3K
15:13 78.44 78.44 78.44 78.44 0.1K
15:14 78.42 78.45 78.42 78.45 1.8K
15:15 78.42 78.42 78.42 78.42 0.2K
15:16 78.39 78.44 78.39 78.44 0.7K
15:18 78.43 78.45 78.43 78.45 0.6K
15:19 78.47 78.49 78.47 78.49 1.7K
15:20 78.46 78.46 78.46 78.46 0.1K
15:21 78.44 78.44 78.44 78.44 4.3K
15:22 78.46 78.46 78.45 78.46 0.8K
15:23 78.44 78.45 78.43 78.43 2.4K
15:24 78.42 78.44 78.42 78.44 2.3K
15:25 78.43 78.45 78.43 78.45 7.1K
15:26 78.48 78.48 78.48 78.47 0.4K
15:27 78.46 78.51 78.45 78.47 104.2K
15:28 78.48 78.48 78.48 78.48 1.9K
15:29 78.50 78.50 78.47 78.47 2.7K
15:30 78.47 78.47 78.46 78.46 0.6K
15:32 78.46 78.47 78.46 78.47 3.6K
15:33 78.45 78.46 78.45 78.45 1.7K
15:35 78.44 78.44 78.44 78.44 0.6K
15:36 78.43 78.43 78.42 78.42 3.6K
15:37 78.41 78.41 78.40 78.40 1.2K
15:38 78.35 78.35 78.35 78.35 0.6K
15:39 78.35 78.36 78.35 78.36 18.2K
15:40 78.35 78.35 78.35 78.35 1.1K
15:41 78.35 78.36 78.35 78.36 0.5K
15:42 78.37 78.37 78.37 78.37 1.0K
15:45 78.40 78.40 78.40 78.40 0.9K
15:49 78.46 78.46 78.46 78.46 2.0K
15:52 78.41 78.42 78.41 78.42 0.5K
15:53 78.42 78.42 78.41 78.42 2.0K
15:54 78.43 78.43 78.43 78.43 1.5K
15:55 78.48 78.51 78.48 78.51 0.7K
15:56 78.50 78.50 78.47 78.47 6.2K
15:58 78.48 78.49 78.48 78.47 2.0K
15:59 78.46 78.47 78.41 78.43 8.1K
16:00 78.42 78.44 78.42 78.44 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available