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 78.19 78.19 78.19 78.19 11.3K
09:34 78.34 78.35 78.34 78.35 2.5K
09:36 78.38 78.38 78.38 78.38 0.3K
09:38 78.44 78.44 78.44 78.44 1.3K
09:41 78.48 78.48 78.43 78.43 2.5K
09:42 78.43 78.43 78.43 78.43 0.7K
09:44 78.43 78.43 78.43 78.43 0.1K
09:45 78.44 78.44 78.41 78.41 4.9K
09:46 78.39 78.39 78.39 78.39 0.2K
09:47 78.35 78.35 78.35 78.35 2.2K
09:49 78.35 78.35 78.35 78.35 1.4K
09:54 78.32 78.32 78.32 78.32 0.3K
09:55 78.33 78.35 78.33 78.35 4.3K
09:56 78.39 78.39 78.39 78.39 2.5K
09:58 78.36 78.40 78.36 78.40 2.2K
10:01 78.34 78.34 78.34 78.34 0.4K
10:02 78.32 78.32 78.32 78.32 0.1K
10:03 78.31 78.31 78.31 78.31 0.1K
10:04 78.29 78.29 78.29 78.29 1.4K
10:07 78.29 78.29 78.29 78.29 0.6K
10:12 78.35 78.35 78.35 78.35 1.9K
10:13 78.32 78.32 78.32 78.32 0.7K
10:14 78.30 78.30 78.30 78.30 0.6K
10:15 78.31 78.31 78.31 78.31 0.6K
10:16 78.30 78.30 78.30 78.30 0.8K
10:17 78.28 78.28 78.27 78.27 3.7K
10:18 78.26 78.26 78.26 78.26 0.1K
10:19 78.27 78.27 78.27 78.27 1.8K
10:23 78.27 78.27 78.27 78.27 0.4K
10:25 78.27 78.27 78.27 78.27 0.4K
10:27 78.25 78.25 78.25 78.25 0.2K
10:28 78.24 78.24 78.24 78.24 2.2K
10:30 78.23 78.24 78.23 78.24 0.5K
10:31 78.24 78.24 78.23 78.24 8.1K
10:32 78.25 78.25 78.25 78.25 0.9K
10:35 78.19 78.19 78.19 78.19 0.5K
10:36 78.20 78.23 78.20 78.23 26.5K
10:37 78.23 78.26 78.23 78.25 38.6K
10:38 78.26 78.26 78.26 78.26 0.3K
10:39 78.29 78.29 78.26 78.26 1.3K
10:40 78.25 78.26 78.25 78.26 2.3K
10:41 78.26 78.28 78.26 78.28 5.5K
10:42 78.30 78.32 78.30 78.32 5.4K
10:43 78.30 78.30 78.29 78.29 0.8K
10:44 78.29 78.30 78.29 78.30 13.8K
10:45 78.27 78.29 78.27 78.29 0.9K
10:46 78.28 78.29 78.28 78.29 2.2K
10:47 78.29 78.29 78.29 78.29 0.2K
10:48 78.35 78.35 78.35 78.35 0.5K
10:49 78.32 78.32 78.32 78.32 0.9K
10:50 78.31 78.31 78.31 78.31 3.1K
10:51 78.31 78.31 78.31 78.31 1.8K
10:52 78.33 78.34 78.33 78.33 0.7K
10:53 78.32 78.34 78.32 78.33 1.8K
10:54 78.30 78.33 78.30 78.33 1.1K
10:55 78.31 78.32 78.31 78.32 0.6K
10:56 78.33 78.33 78.30 78.31 1.1K
10:57 78.30 78.32 78.30 78.31 1.5K
10:58 78.33 78.33 78.33 78.33 0.2K
10:59 78.33 78.33 78.33 78.33 0.7K
11:00 78.43 78.43 78.43 78.43 0.2K
11:01 78.41 78.41 78.39 78.39 0.7K
11:02 78.40 78.40 78.40 78.40 0.5K
11:04 78.42 78.42 78.42 78.42 1.3K
11:06 78.38 78.38 78.38 78.38 1.0K
11:07 78.42 78.42 78.42 78.42 0.6K
11:08 78.42 78.42 78.39 78.39 0.6K
11:09 78.39 78.40 78.39 78.40 0.8K
11:10 78.41 78.41 78.41 78.41 0.2K
11:12 78.43 78.43 78.42 78.42 0.4K
11:13 78.42 78.42 78.42 78.42 0.6K
11:14 78.43 78.43 78.43 78.43 0.7K
11:15 78.40 78.40 78.40 78.40 0.9K
11:16 78.41 78.41 78.41 78.41 0.6K
11:17 78.43 78.44 78.43 78.44 2.0K
11:21 78.39 78.39 78.38 78.38 2.5K
11:22 78.38 78.38 78.38 78.38 1.4K
11:23 78.43 78.43 78.43 78.43 0.9K
11:26 78.40 78.40 78.40 78.40 1.5K
11:27 78.41 78.41 78.40 78.40 1.8K
11:30 78.37 78.39 78.37 78.39 1.0K
11:32 78.39 78.39 78.37 78.37 2.5K
11:33 78.34 78.34 78.32 78.32 1.0K
11:34 78.34 78.34 78.34 78.34 1.3K
11:37 78.33 78.33 78.32 78.32 4.0K
11:38 78.30 78.30 78.29 78.29 1.1K
11:39 78.29 78.29 78.29 78.29 1.9K
11:41 78.23 78.23 78.20 78.20 0.9K
11:42 78.20 78.20 78.20 78.20 0.3K
11:43 78.18 78.18 78.18 78.18 0.1K
11:45 78.18 78.18 78.18 78.18 1.3K
11:46 78.18 78.18 78.18 78.18 0.9K
11:47 78.19 78.19 78.19 78.19 0.9K
11:48 78.22 78.22 78.22 78.22 0.9K
11:49 78.21 78.21 78.20 78.20 0.7K
11:50 78.20 78.20 78.20 78.20 0.5K
11:51 78.22 78.22 78.22 78.22 0.3K
11:52 78.22 78.22 78.22 78.22 0.3K
11:56 78.22 78.22 78.17 78.17 1.1K
11:57 78.19 78.20 78.19 78.20 1.2K
11:58 78.23 78.23 78.20 78.21 1.2K
11:59 78.20 78.20 78.20 78.20 7.8K
12:00 78.21 78.21 78.21 78.21 0.4K
12:01 78.22 78.22 78.22 78.22 1.0K
12:02 78.19 78.19 78.19 78.19 0.2K
12:04 78.20 78.20 78.20 78.20 0.2K
12:05 78.19 78.19 78.18 78.18 4.0K
12:07 78.19 78.19 78.19 78.19 0.2K
12:08 78.17 78.17 78.16 78.16 0.8K
12:09 78.16 78.16 78.16 78.16 0.8K
12:13 78.17 78.19 78.17 78.19 3.3K
12:15 78.19 78.19 78.19 78.19 0.8K
12:16 78.17 78.17 78.17 78.17 0.2K
12:18 78.15 78.15 78.13 78.13 8.8K
12:19 78.14 78.14 78.14 78.14 0.5K
12:20 78.14 78.15 78.14 78.15 8.8K
12:22 78.15 78.15 78.15 78.15 1.6K
12:23 78.14 78.14 78.14 78.14 0.2K
12:25 78.16 78.16 78.15 78.16 0.9K
12:26 78.16 78.17 78.16 78.17 1.3K
12:27 78.17 78.17 78.16 78.16 1.5K
12:29 78.17 78.18 78.17 78.18 0.7K
12:30 78.18 78.20 78.18 78.20 7.6K
12:31 78.21 78.22 78.21 78.22 0.9K
12:32 78.26 78.26 78.24 78.24 11.6K
12:33 78.22 78.24 78.22 78.24 0.8K
12:34 78.24 78.24 78.24 78.24 0.2K
12:35 78.23 78.23 78.23 78.23 0.9K
12:36 78.20 78.20 78.18 78.18 1.1K
12:39 78.17 78.17 78.17 78.17 1.0K
12:40 78.17 78.17 78.17 78.17 0.6K
12:41 78.20 78.20 78.20 78.19 0.5K
12:42 78.17 78.17 78.16 78.16 0.8K
12:45 78.16 78.16 78.16 78.16 1.8K
12:47 78.14 78.14 78.14 78.14 0.7K
12:49 78.14 78.14 78.13 78.13 2.0K
12:50 78.15 78.15 78.15 78.15 1.1K
12:52 78.17 78.17 78.17 78.17 0.6K
12:53 78.15 78.15 78.15 78.15 0.7K
12:54 78.17 78.17 78.17 78.17 0.5K
12:55 78.16 78.16 78.16 78.16 0.7K
12:59 78.13 78.13 78.13 78.13 0.3K
13:01 78.15 78.15 78.14 78.14 0.3K
13:02 78.13 78.13 78.13 78.13 0.2K
13:03 78.06 78.06 78.06 78.06 0.4K
13:07 78.11 78.11 78.11 78.12 2.8K
13:08 78.12 78.12 78.12 78.11 1.0K
13:11 78.09 78.09 78.07 78.07 0.6K
13:14 78.11 78.11 78.11 78.11 0.2K
13:15 78.12 78.12 78.12 78.12 0.3K
13:16 78.12 78.12 78.12 78.11 0.5K
13:18 78.11 78.11 78.11 78.11 0.2K
13:20 78.11 78.11 78.11 78.11 2.8K
13:21 78.14 78.14 78.14 78.14 1.1K
13:24 78.18 78.18 78.18 78.18 0.4K
13:25 78.14 78.14 78.14 78.14 0.6K
13:31 78.11 78.11 78.10 78.10 1.0K
13:32 78.10 78.10 78.10 78.10 0.9K
13:37 78.07 78.07 78.07 78.07 0.3K
13:38 78.07 78.07 78.07 78.07 0.2K
13:39 78.10 78.10 78.08 78.08 0.7K
13:41 78.08 78.08 78.08 78.08 0.4K
13:42 78.08 78.08 78.08 78.08 3.0K
13:45 78.09 78.09 78.09 78.09 1.4K
13:46 78.07 78.07 78.07 78.07 0.7K
13:47 78.06 78.08 78.06 78.08 1.1K
13:53 78.00 78.00 78.00 78.00 1.4K
13:55 77.96 77.96 77.96 77.96 0.6K
13:56 77.95 77.95 77.95 77.95 0.1K
13:58 77.95 77.95 77.95 77.95 1.0K
13:59 77.94 77.94 77.94 77.94 0.5K
14:00 77.93 77.93 77.93 77.93 0.1K
14:03 77.90 77.90 77.90 77.90 1.8K
14:07 77.88 77.88 77.88 77.88 1.1K
14:11 77.92 78.08 77.92 78.08 0.9K
14:12 77.95 77.95 77.95 77.95 0.3K
14:13 77.93 77.93 77.93 77.93 0.7K
14:17 77.91 77.91 77.91 77.91 0.6K
14:23 77.87 77.87 77.87 77.87 1.0K
14:24 77.90 77.90 77.90 77.90 0.2K
14:25 77.87 77.88 77.87 77.88 20.6K
14:26 77.87 77.87 77.87 77.87 0.3K
14:27 77.83 77.83 77.83 77.83 0.4K
14:28 77.82 77.82 77.82 77.82 1.0K
14:32 77.84 77.84 77.84 77.84 0.4K
14:33 77.84 77.84 77.84 77.84 0.2K
14:34 77.82 77.82 77.82 77.82 0.2K
14:35 77.83 77.83 77.83 77.83 1.1K
14:36 77.83 77.83 77.83 77.83 0.4K
14:37 77.83 77.83 77.83 77.83 1.7K
14:38 77.82 77.82 77.82 77.82 0.6K
14:41 77.81 77.81 77.81 77.81 1.7K
14:43 77.82 77.82 77.82 77.82 0.6K
14:45 77.83 77.83 77.83 77.83 0.3K
14:46 77.83 77.83 77.83 77.83 0.2K
14:47 77.83 77.83 77.83 77.83 0.7K
14:50 77.83 77.83 77.83 77.83 1.6K
14:51 77.83 77.83 77.83 77.83 0.9K
14:52 77.83 77.83 77.81 77.82 2.8K
14:55 77.79 77.79 77.79 77.79 1.0K
14:56 77.76 77.76 77.76 77.76 0.5K
14:58 77.76 77.76 77.76 77.76 0.5K
15:00 77.77 77.77 77.77 77.77 1.0K
15:01 77.78 77.78 77.77 77.77 2.4K
15:02 77.76 77.76 77.76 77.76 0.2K
15:03 77.74 77.74 77.74 77.74 0.4K
15:04 77.71 77.71 77.71 77.71 1.7K
15:06 77.70 77.70 77.70 77.70 1.0K
15:10 77.71 77.71 77.71 77.71 0.9K
15:11 77.69 77.69 77.69 77.69 0.1K
15:12 77.71 77.71 77.71 77.71 1.6K
15:14 77.75 77.75 77.75 77.75 0.1K
15:15 77.79 77.79 77.79 77.79 0.9K
15:16 77.80 77.83 77.80 77.83 10.0K
15:17 77.82 77.82 77.80 77.80 2.6K
15:18 77.83 77.83 77.83 77.83 0.7K
15:19 77.86 77.86 77.86 77.86 0.3K
15:20 77.88 77.89 77.87 77.86 3.0K
15:23 77.86 77.87 77.86 77.87 1.7K
15:25 77.92 77.92 77.91 77.91 0.7K
15:27 78.00 78.00 77.98 77.98 1.9K
15:28 77.98 77.98 77.96 77.97 2.3K
15:29 77.97 77.97 77.93 77.93 1.9K
15:31 77.94 77.94 77.94 77.94 3.1K
15:34 77.97 77.97 77.97 77.97 1.5K
15:35 77.98 78.01 77.98 78.01 3.1K
15:40 77.94 77.94 77.94 77.94 0.3K
15:41 77.94 77.95 77.94 77.94 1.9K
15:42 77.96 77.96 77.88 77.88 20.5K
15:43 77.90 77.95 77.90 77.94 2.8K
15:44 77.94 77.94 77.91 77.91 22.5K
15:45 77.93 77.97 77.93 77.97 1.2K
15:46 77.97 77.97 77.95 77.95 25.8K
15:47 77.97 77.97 77.96 77.97 2.4K
15:48 77.99 77.99 77.99 77.99 2.1K
15:50 77.99 78.02 77.99 78.02 9.6K
15:53 78.00 78.00 78.00 78.00 0.9K
15:54 77.98 77.98 77.98 77.98 5.1K
15:58 78.00 78.00 78.00 78.00 1.1K
15:59 77.99 78.06 77.97 78.06 14.6K
16:00 78.06 78.06 77.98 77.98 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available