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
09:32 77.98 77.98 77.96 77.96 7.1K
09:34 77.91 77.91 77.89 77.89 0.9K
09:36 77.83 77.83 77.83 77.83 0.9K
09:37 77.92 77.92 77.92 77.92 0.3K
09:39 77.89 77.89 77.89 77.89 0.6K
09:40 77.91 77.91 77.91 77.91 0.4K
09:41 77.85 77.86 77.85 77.85 4.8K
09:44 77.91 77.93 77.91 77.93 0.5K
09:45 77.94 77.94 77.90 77.90 1.0K
09:46 77.89 77.89 77.88 77.89 5.3K
09:47 77.86 77.88 77.86 77.88 0.7K
09:49 77.90 77.90 77.90 77.90 2.6K
09:50 77.88 77.88 77.88 77.88 2.8K
09:52 77.83 77.83 77.80 77.80 3.7K
09:53 77.76 77.76 77.76 77.76 0.5K
09:54 77.74 77.77 77.74 77.76 3.1K
09:55 77.76 77.77 77.76 77.77 2.1K
09:56 77.76 77.76 77.76 77.76 2.1K
09:58 77.71 77.71 77.71 77.71 0.1K
09:59 77.74 77.74 77.74 77.74 1.3K
10:00 77.73 77.73 77.73 77.73 2.3K
10:03 77.58 77.58 77.56 77.56 1.1K
10:05 77.63 77.63 77.63 77.63 1.4K
10:08 77.63 77.63 77.62 77.62 5.3K
10:10 77.63 77.65 77.62 77.62 1.0K
10:11 77.58 77.58 77.58 77.58 1.6K
10:15 77.59 77.59 77.59 77.59 0.7K
10:17 77.53 77.56 77.53 77.56 3.3K
10:23 77.55 77.55 77.55 77.55 2.0K
10:25 77.55 77.55 77.55 77.55 2.8K
10:30 77.53 77.53 77.53 77.53 1.2K
10:31 77.55 77.55 77.55 77.55 0.7K
10:33 77.52 77.52 77.52 77.52 0.9K
10:34 77.53 77.53 77.53 77.53 3.0K
10:35 77.51 77.52 77.51 77.52 2.7K
10:36 77.53 77.53 77.51 77.53 4.3K
10:37 77.51 77.51 77.49 77.49 4.9K
10:38 77.49 77.49 77.45 77.46 2.9K
10:39 77.44 77.44 77.44 77.44 0.4K
10:40 77.47 77.47 77.47 77.47 0.8K
10:41 77.42 77.42 77.42 77.42 0.9K
10:44 77.50 77.50 77.50 77.50 0.5K
10:45 77.51 77.52 77.51 77.52 0.6K
10:46 77.53 77.56 77.53 77.56 134.7K
10:47 77.56 77.56 77.56 77.56 1.3K
10:51 77.53 77.53 77.53 77.53 0.5K
10:53 77.54 77.55 77.54 77.54 1.8K
10:54 77.59 77.59 77.59 77.59 1.5K
10:55 77.56 77.56 77.51 77.52 4.3K
10:56 77.51 77.51 77.49 77.49 1.7K
10:57 77.48 77.48 77.48 77.48 0.2K
10:58 77.47 77.47 77.47 77.47 1.1K
11:00 77.44 77.44 77.44 77.44 0.7K
11:01 77.47 77.47 77.47 77.47 1.1K
11:02 77.50 77.50 77.50 77.50 0.8K
11:03 77.48 77.48 77.48 77.48 1.1K
11:07 77.53 77.55 77.53 77.53 6.9K
11:08 77.54 77.54 77.54 77.54 1.5K
11:09 77.51 77.51 77.51 77.51 0.5K
11:11 77.56 77.56 77.54 77.54 2.2K
11:12 77.58 77.58 77.57 77.57 1.4K
11:13 77.58 77.58 77.57 77.57 1.9K
11:15 77.59 77.59 77.59 77.58 0.5K
11:16 77.58 77.58 77.57 77.57 3.7K
11:17 77.58 77.58 77.58 77.58 1.5K
11:19 77.60 77.60 77.60 77.60 0.4K
11:21 77.60 77.63 77.60 77.63 0.8K
11:22 77.62 77.62 77.62 77.62 1.2K
11:26 77.60 77.60 77.58 77.58 0.4K
11:27 77.56 77.56 77.51 77.51 0.8K
11:28 77.49 77.53 77.48 77.49 2.6K
11:29 77.51 77.51 77.49 77.49 2.1K
11:32 77.57 77.57 77.57 77.57 0.2K
11:33 77.59 77.59 77.59 77.59 2.0K
11:35 77.58 77.58 77.58 77.58 1.0K
11:36 77.57 77.58 77.57 77.58 0.6K
11:37 77.57 77.57 77.53 77.53 1.1K
11:40 77.62 77.62 77.62 77.62 2.5K
11:48 77.55 77.55 77.55 77.55 1.4K
11:50 77.60 77.60 77.59 77.59 1.3K
11:51 77.58 77.61 77.58 77.61 4.0K
11:52 77.58 77.58 77.58 77.58 0.5K
11:53 77.59 77.59 77.59 77.59 0.5K
11:56 77.59 77.59 77.58 77.58 0.9K
11:57 77.58 77.58 77.58 77.58 0.5K
11:59 77.52 77.52 77.52 77.52 0.4K
12:00 77.51 77.51 77.50 77.50 1.5K
12:02 77.50 77.50 77.50 77.50 1.7K
12:08 77.44 77.44 77.44 77.44 0.7K
12:15 77.41 77.41 77.41 77.41 1.1K
12:18 77.43 77.43 77.42 77.42 0.7K
12:19 77.43 77.43 77.41 77.41 0.6K
12:22 77.44 77.44 77.44 77.44 1.5K
12:29 77.44 77.44 77.42 77.42 3.4K
12:31 77.44 77.44 77.44 77.44 0.6K
12:32 77.43 77.43 77.43 77.43 2.0K
12:40 77.39 77.39 77.39 77.39 0.2K
12:41 77.37 77.38 77.37 77.38 21.9K
12:44 77.42 77.42 77.42 77.42 1.3K
12:46 77.39 77.39 77.39 77.39 0.6K
12:47 77.39 77.39 77.39 77.39 0.7K
12:48 77.39 77.39 77.39 77.39 0.8K
12:49 77.41 77.41 77.41 77.41 0.8K
12:52 77.39 77.40 77.39 77.40 12.2K
12:53 77.34 77.34 77.34 77.34 0.2K
12:54 77.34 77.34 77.34 77.34 0.7K
12:56 77.28 77.28 77.28 77.28 0.8K
12:57 77.32 77.32 77.32 77.32 0.5K
12:58 77.32 77.32 77.32 77.32 0.2K
13:00 77.32 77.32 77.32 77.32 0.4K
13:01 77.32 77.32 77.32 77.32 1.4K
13:07 77.29 77.29 77.29 77.29 0.2K
13:08 77.30 77.30 77.30 77.30 1.5K
13:10 77.32 77.35 77.32 77.35 14.1K
13:11 77.35 77.35 77.33 77.33 0.8K
13:12 77.32 77.33 77.32 77.33 0.8K
13:14 77.34 77.34 77.33 77.33 1.0K
13:15 77.30 77.31 77.30 77.31 0.7K
13:16 77.33 77.33 77.33 77.33 0.7K
13:17 77.35 77.35 77.35 77.35 0.2K
13:18 77.35 77.35 77.35 77.35 0.4K
13:19 77.34 77.34 77.34 77.34 0.3K
13:20 77.34 77.34 77.34 77.34 0.7K
13:21 77.32 77.36 77.32 77.36 52.2K
13:22 77.32 77.32 77.29 77.29 3.5K
13:25 77.34 77.34 77.34 77.34 1.1K
13:26 77.29 77.29 77.29 77.29 0.2K
13:27 77.29 77.32 77.29 77.32 2.6K
13:30 77.32 77.34 77.32 77.34 2.5K
13:32 77.33 77.34 77.33 77.34 0.9K
13:33 77.34 77.35 77.34 77.35 0.5K
13:34 77.35 77.36 77.35 77.35 0.9K
13:35 77.36 77.36 77.36 77.36 1.3K
13:36 77.32 77.32 77.32 77.32 1.5K
13:37 77.32 77.32 77.32 77.32 0.1K
13:38 77.31 77.31 77.31 77.31 1.6K
13:40 77.35 77.35 77.35 77.35 0.9K
13:45 77.38 77.39 77.38 77.39 0.7K
13:46 77.44 77.44 77.44 77.44 1.4K
13:48 77.54 77.54 77.54 77.54 0.8K
13:49 77.48 77.48 77.48 77.48 4.6K
13:50 77.44 77.44 77.44 77.44 0.5K
13:51 77.43 77.45 77.43 77.45 0.4K
13:52 77.45 77.46 77.44 77.44 1.3K
13:54 77.43 77.43 77.43 77.43 0.1K
13:55 77.42 77.42 77.42 77.42 0.7K
13:56 77.42 77.42 77.41 77.41 1.0K
13:57 77.40 77.40 77.40 77.40 0.6K
13:58 77.37 77.39 77.37 77.39 1.7K
13:59 77.41 77.41 77.41 77.41 0.5K
14:00 77.44 77.44 77.44 77.44 0.3K
14:01 77.43 77.43 77.43 77.43 0.9K
14:02 77.56 77.56 77.56 77.56 1.8K
14:03 77.58 77.58 77.58 77.58 0.2K
14:04 77.56 77.56 77.53 77.53 1.2K
14:06 77.52 77.52 77.52 77.52 0.5K
14:07 77.53 77.56 77.53 77.55 1.2K
14:08 77.56 77.56 77.56 77.56 0.7K
14:09 77.54 77.54 77.54 77.54 0.5K
14:10 77.55 77.57 77.55 77.57 0.7K
14:11 77.60 77.60 77.60 77.60 0.7K
14:12 77.61 77.61 77.61 77.61 1.4K
14:14 77.66 77.66 77.65 77.65 0.7K
14:15 77.61 77.62 77.61 77.62 1.2K
14:16 77.62 77.62 77.60 77.60 0.6K
14:19 77.64 77.64 77.64 77.64 0.7K
14:20 77.67 77.67 77.67 77.67 0.3K
14:21 77.66 77.66 77.66 77.66 0.4K
14:22 77.67 77.69 77.67 77.69 1.9K
14:23 77.71 77.71 77.71 77.71 0.7K
14:24 77.67 77.67 77.65 77.65 0.6K
14:25 77.64 77.64 77.60 77.60 5.1K
14:27 77.63 77.63 77.63 77.63 1.5K
14:28 77.65 77.66 77.65 77.66 1.1K
14:29 77.66 77.66 77.65 77.65 0.3K
14:30 77.62 77.62 77.60 77.60 0.5K
14:31 77.57 77.60 77.57 77.60 2.5K
14:32 77.57 77.59 77.57 77.59 1.7K
14:34 77.59 77.60 77.59 77.60 3.4K
14:35 77.57 77.57 77.57 77.57 1.0K
14:38 77.58 77.58 77.58 77.58 0.4K
14:39 77.61 77.63 77.61 77.63 1.7K
14:40 77.65 77.65 77.65 77.65 0.4K
14:42 77.73 77.73 77.68 77.68 3.1K
14:43 77.70 77.72 77.70 77.72 1.3K
14:44 77.72 77.72 77.72 77.72 0.4K
14:45 77.75 77.75 77.75 77.75 1.3K
14:47 77.75 77.75 77.75 77.75 0.2K
14:48 77.76 77.76 77.76 77.76 0.2K
14:49 77.73 77.74 77.72 77.74 2.3K
14:50 77.75 77.75 77.75 77.75 1.3K
14:51 77.76 77.76 77.76 77.76 0.2K
14:52 77.72 77.72 77.72 77.72 1.3K
14:53 77.71 77.71 77.71 77.71 0.7K
14:54 77.71 77.74 77.71 77.73 3.2K
14:55 77.71 77.72 77.71 77.72 2.1K
14:57 77.66 77.69 77.66 77.69 1.6K
14:58 77.70 77.70 77.70 77.70 0.5K
14:59 77.67 77.73 77.67 77.73 1.5K
15:00 77.68 77.71 77.68 77.69 6.5K
15:01 77.68 77.68 77.67 77.67 5.1K
15:02 77.63 77.63 77.59 77.59 9.7K
15:03 77.59 77.60 77.59 77.59 2.6K
15:04 77.65 77.65 77.65 77.65 5.1K
15:05 77.68 77.68 77.67 77.68 4.2K
15:07 77.76 77.76 77.76 77.76 0.9K
15:08 77.70 77.70 77.70 77.70 0.1K
15:09 77.71 77.71 77.70 77.69 0.6K
15:10 77.70 77.70 77.68 77.69 1.4K
15:11 77.71 77.71 77.71 77.71 2.0K
15:13 77.67 77.67 77.67 77.67 0.3K
15:14 77.67 77.67 77.67 77.67 0.5K
15:15 77.62 77.62 77.62 77.62 2.3K
15:16 77.61 77.61 77.59 77.59 0.7K
15:17 77.60 77.60 77.58 77.60 23.6K
15:18 77.61 77.61 77.60 77.62 4.5K
15:19 77.60 77.61 77.60 77.61 2.4K
15:20 77.61 77.64 77.61 77.64 8.7K
15:21 77.63 77.64 77.62 77.64 3.8K
15:22 77.65 77.65 77.62 77.62 3.2K
15:23 77.61 77.63 77.61 77.62 2.7K
15:24 77.62 77.62 77.58 77.58 1.3K
15:25 77.57 77.59 77.57 77.59 1.7K
15:26 77.59 77.59 77.59 77.59 2.0K
15:28 77.63 77.63 77.63 77.63 2.9K
15:29 77.62 77.62 77.61 77.61 1.2K
15:30 77.60 77.60 77.60 77.60 10.3K
15:31 77.61 77.61 77.61 77.61 0.4K
15:32 77.63 77.65 77.63 77.65 2.1K
15:33 77.63 77.63 77.61 77.61 1.2K
15:34 77.67 77.67 77.67 77.67 0.8K
15:35 77.63 77.63 77.63 77.63 1.0K
15:36 77.67 77.67 77.64 77.65 0.8K
15:37 77.65 77.69 77.65 77.69 3.7K
15:38 77.68 77.68 77.66 77.66 8.4K
15:39 77.63 77.63 77.63 77.63 0.3K
15:40 77.62 77.62 77.62 77.62 1.7K
15:41 77.59 77.61 77.59 77.61 1.6K
15:42 77.61 77.63 77.61 77.63 1.8K
15:43 77.64 77.64 77.64 77.64 1.3K
15:44 77.62 77.63 77.62 77.63 2.1K
15:46 77.62 77.62 77.62 77.62 0.6K
15:47 77.63 77.63 77.63 77.63 0.9K
15:48 77.63 77.63 77.63 77.63 1.4K
15:49 77.63 77.64 77.63 77.64 3.1K
15:50 77.57 77.57 77.57 77.57 0.2K
15:51 77.57 77.57 77.55 77.55 3.0K
15:52 77.52 77.55 77.52 77.55 3.3K
15:53 77.56 77.56 77.55 77.55 1.6K
15:54 77.57 77.57 77.57 77.57 0.7K
15:55 77.56 77.56 77.56 77.56 1.7K
15:56 77.55 77.55 77.55 77.55 3.3K
15:57 77.54 77.54 77.54 77.54 1.5K
15:58 77.53 77.54 77.52 77.52 3.2K
15:59 77.50 77.53 77.46 77.51 8.5K
16:00 77.52 77.52 77.47 77.47 118.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available