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 77.55 77.55 77.51 77.51 6.5K
09:31 77.53 77.53 77.53 77.53 0.8K
09:32 77.53 77.55 77.53 77.55 0.6K
09:33 77.53 77.53 77.53 77.53 0.6K
09:34 77.46 77.46 77.46 77.46 0.4K
09:36 77.46 77.46 77.45 77.45 3.5K
09:39 77.40 77.40 77.40 77.40 0.9K
09:43 77.36 77.36 77.36 77.36 0.5K
09:45 77.41 77.41 77.39 77.41 3.7K
09:54 77.39 77.39 77.37 77.39 10.6K
09:55 77.37 77.38 77.37 77.37 4.7K
09:58 77.38 77.38 77.38 77.38 0.4K
09:59 77.42 77.42 77.42 77.42 0.4K
10:00 77.44 77.45 77.44 77.45 0.8K
10:01 77.47 77.47 77.47 77.47 0.2K
10:02 77.44 77.44 77.43 77.43 2.4K
10:03 77.43 77.43 77.40 77.40 8.0K
10:06 77.44 77.44 77.44 77.44 0.6K
10:07 77.42 77.42 77.41 77.41 1.0K
10:08 77.40 77.41 77.40 77.41 2.0K
10:09 77.41 77.41 77.41 77.41 2.5K
10:12 77.43 77.43 77.43 77.43 0.2K
10:15 77.43 77.44 77.43 77.43 2.7K
10:17 77.46 77.46 77.46 77.46 1.1K
10:18 77.50 77.51 77.50 77.51 4.6K
10:20 77.54 77.54 77.53 77.53 0.5K
10:21 77.51 77.51 77.50 77.50 0.5K
10:22 77.48 77.48 77.48 77.48 0.4K
10:23 77.47 77.47 77.44 77.44 2.1K
10:26 77.49 77.49 77.49 77.49 0.1K
10:27 77.52 77.52 77.52 77.52 0.3K
10:30 77.49 77.49 77.49 77.49 0.8K
10:31 77.50 77.50 77.50 77.50 0.7K
10:32 77.49 77.49 77.47 77.49 3.4K
10:33 77.47 77.47 77.47 77.47 0.8K
10:35 77.46 77.46 77.46 77.46 0.4K
10:36 77.48 77.48 77.48 77.48 0.7K
10:37 77.44 77.44 77.44 77.44 0.9K
10:40 77.43 77.43 77.43 77.43 0.4K
10:41 77.43 77.44 77.43 77.44 0.9K
10:42 77.47 77.47 77.46 77.46 1.8K
10:43 77.46 77.47 77.45 77.45 1.7K
10:44 77.45 77.45 77.45 77.45 0.3K
10:45 77.44 77.46 77.44 77.46 2.0K
10:47 77.48 77.48 77.48 77.48 0.8K
10:49 77.46 77.47 77.46 77.47 1.2K
10:51 77.45 77.45 77.45 77.45 25.4K
10:52 77.46 77.46 77.45 77.46 4.3K
10:53 77.48 77.48 77.48 77.48 0.7K
10:54 77.50 77.51 77.50 77.51 1.1K
10:55 77.49 77.49 77.49 77.49 0.6K
10:56 77.45 77.45 77.45 77.45 0.4K
10:57 77.46 77.46 77.45 77.45 1.1K
10:58 77.44 77.44 77.44 77.44 1.2K
10:59 77.45 77.45 77.45 77.45 3.0K
11:00 77.44 77.44 77.44 77.44 0.8K
11:02 77.45 77.45 77.45 77.44 1.3K
11:04 77.44 77.45 77.44 77.45 0.8K
11:06 77.42 77.42 77.42 77.42 1.2K
11:08 77.38 77.38 77.37 77.37 0.4K
11:09 77.43 77.43 77.43 77.43 0.2K
11:10 77.45 77.45 77.45 77.45 0.7K
11:11 77.45 77.45 77.45 77.45 1.1K
11:16 77.49 77.49 77.49 77.49 0.9K
11:18 77.53 77.54 77.52 77.54 0.9K
11:19 77.55 77.55 77.53 77.53 1.1K
11:23 77.53 77.53 77.53 77.53 0.2K
11:24 77.56 77.56 77.56 77.56 1.3K
11:25 77.56 77.56 77.55 77.55 1.0K
11:26 77.57 77.58 77.57 77.58 0.9K
11:28 77.58 77.58 77.58 77.58 0.4K
11:29 77.57 77.58 77.57 77.58 1.9K
11:30 77.60 77.60 77.60 77.60 0.5K
11:31 77.60 77.60 77.60 77.60 0.3K
11:32 77.64 77.64 77.64 77.64 0.3K
11:33 77.60 77.61 77.60 77.61 0.6K
11:36 77.65 77.65 77.65 77.65 2.6K
11:40 77.67 77.67 77.66 77.66 2.8K
11:42 77.66 77.66 77.66 77.66 1.6K
11:45 77.65 77.67 77.64 77.67 3.8K
11:46 77.69 77.69 77.68 77.68 0.5K
11:47 77.69 77.69 77.69 77.69 0.6K
11:48 77.69 77.69 77.69 77.69 0.3K
11:49 77.68 77.68 77.67 77.67 0.5K
11:50 77.68 77.68 77.68 77.68 0.5K
11:51 77.68 77.68 77.68 77.68 0.9K
11:52 77.66 77.66 77.66 77.66 0.6K
11:53 77.68 77.68 77.67 77.68 6.4K
11:54 77.68 77.68 77.67 77.68 1.6K
11:55 77.67 77.68 77.67 77.68 1.3K
11:56 77.66 77.66 77.65 77.65 2.6K
11:57 77.65 77.66 77.64 77.66 4.3K
11:58 77.68 77.68 77.68 77.68 0.8K
11:59 77.72 77.72 77.71 77.71 1.3K
12:02 77.72 77.72 77.72 77.72 0.9K
12:03 77.70 77.71 77.70 77.71 0.6K
12:04 77.70 77.70 77.70 77.70 0.6K
12:05 77.71 77.71 77.70 77.70 2.1K
12:06 77.71 77.71 77.71 77.71 1.5K
12:07 77.71 77.71 77.70 77.70 5.3K
12:08 77.70 77.72 77.70 77.72 1.9K
12:09 77.74 77.75 77.74 77.75 1.6K
12:11 77.77 77.77 77.71 77.71 1.2K
12:12 77.75 77.76 77.75 77.76 0.5K
12:13 77.77 77.77 77.77 77.77 0.7K
12:14 77.79 77.79 77.79 77.79 0.5K
12:15 77.79 77.79 77.79 77.79 0.9K
12:17 77.76 77.76 77.76 77.76 1.2K
12:18 77.75 77.76 77.75 77.76 3.2K
12:19 77.75 77.75 77.75 77.75 0.3K
12:21 77.76 77.76 77.76 77.76 0.3K
12:22 77.76 77.76 77.76 77.76 0.7K
12:24 77.75 77.75 77.74 77.74 0.3K
12:25 77.73 77.73 77.73 77.72 0.2K
12:26 77.71 77.72 77.71 77.71 1.8K
12:27 77.71 77.73 77.71 77.72 0.4K
12:28 77.74 77.74 77.74 77.74 0.3K
12:29 77.70 77.72 77.70 77.72 1.5K
12:30 77.74 77.75 77.74 77.75 1.1K
12:31 77.74 77.74 77.74 77.74 0.9K
12:32 77.75 77.76 77.75 77.76 0.4K
12:33 77.76 77.76 77.76 77.76 0.3K
12:34 77.77 77.77 77.77 77.77 1.0K
12:35 77.77 77.77 77.76 77.76 1.6K
12:36 77.78 77.78 77.78 77.78 0.9K
12:37 77.77 77.77 77.76 77.76 1.1K
12:38 77.77 77.77 77.77 77.77 0.2K
12:39 77.76 77.76 77.74 77.74 0.4K
12:40 77.74 77.74 77.72 77.72 0.8K
12:41 77.71 77.71 77.68 77.68 6.8K
12:42 77.67 77.67 77.65 77.67 4.5K
12:43 77.67 77.67 77.67 77.67 2.6K
12:44 77.66 77.66 77.66 77.66 0.2K
12:45 77.67 77.67 77.67 77.67 0.5K
12:46 77.66 77.66 77.66 77.66 0.5K
12:47 77.69 77.72 77.69 77.72 0.7K
12:48 77.72 77.72 77.72 77.72 0.2K
12:49 77.74 77.74 77.74 77.74 0.2K
12:50 77.77 77.77 77.77 77.77 0.1K
12:51 77.78 77.78 77.78 77.78 0.4K
12:53 77.71 77.71 77.69 77.69 1.8K
12:56 77.72 77.73 77.72 77.73 1.0K
12:58 77.66 77.67 77.66 77.67 0.8K
12:59 77.67 77.67 77.64 77.64 1.5K
13:00 77.64 77.64 77.63 77.64 1.6K
13:03 77.66 77.66 77.66 77.66 0.6K
13:04 77.65 77.66 77.65 77.66 3.5K
13:05 77.66 77.68 77.65 77.68 5.7K
13:06 77.70 77.70 77.70 77.70 6.0K
13:07 77.70 77.70 77.66 77.66 9.3K
13:08 77.68 77.70 77.68 77.70 8.4K
13:09 77.70 77.72 77.69 77.71 10.4K
13:10 77.71 77.71 77.70 77.70 1.2K
13:11 77.70 77.70 77.70 77.70 0.4K
13:12 77.71 77.71 77.71 77.71 0.8K
13:13 77.74 77.74 77.74 77.74 0.5K
13:14 77.77 77.79 77.77 77.79 5.8K
13:15 77.77 77.78 77.77 77.78 5.1K
13:17 77.75 77.75 77.75 77.75 0.6K
13:18 77.74 77.75 77.74 77.75 0.9K
13:19 77.76 77.76 77.76 77.76 0.9K
13:22 77.80 77.80 77.79 77.79 0.5K
13:23 77.79 77.79 77.79 77.79 0.4K
13:25 77.77 77.77 77.77 77.77 1.2K
13:26 77.78 77.79 77.78 77.79 2.1K
13:31 77.82 77.84 77.82 77.84 1.0K
13:32 77.84 77.84 77.84 77.84 1.2K
13:35 77.83 77.83 77.83 77.83 0.6K
13:36 77.83 77.83 77.83 77.83 0.2K
13:37 77.83 77.83 77.83 77.83 0.2K
13:38 77.80 77.80 77.80 77.80 0.3K
13:39 77.79 77.80 77.79 77.80 1.4K
13:40 77.82 77.82 77.82 77.82 1.7K
13:42 77.81 77.81 77.81 77.81 0.5K
13:43 77.81 77.81 77.81 77.81 1.3K
13:44 77.81 77.81 77.81 77.81 0.2K
13:45 77.78 77.78 77.78 77.78 1.0K
13:46 77.81 77.81 77.81 77.81 0.6K
13:47 77.81 77.81 77.81 77.81 2.8K
13:50 77.74 77.75 77.74 77.75 2.2K
13:54 77.71 77.71 77.71 77.71 0.5K
13:55 77.69 77.71 77.69 77.71 14.7K
13:56 77.70 77.70 77.67 77.67 3.8K
13:59 77.64 77.67 77.64 77.66 1.4K
14:00 77.68 77.68 77.68 77.68 0.7K
14:02 77.75 77.75 77.74 77.75 0.8K
14:03 77.74 77.74 77.74 77.74 0.3K
14:05 77.70 77.70 77.70 77.70 0.6K
14:06 77.65 77.68 77.65 77.68 7.5K
14:07 77.68 77.68 77.68 77.68 0.7K
14:10 77.72 77.72 77.72 77.72 0.2K
14:11 77.74 77.75 77.74 77.75 0.4K
14:12 77.75 77.75 77.75 77.75 0.6K
14:13 77.73 77.73 77.73 77.73 0.2K
14:14 77.74 77.74 77.74 77.74 0.9K
14:16 77.73 77.73 77.73 77.73 1.3K
14:18 77.71 77.73 77.71 77.73 1.1K
14:19 77.72 77.73 77.72 77.73 2.0K
14:20 77.76 77.76 77.76 77.76 0.9K
14:21 77.75 77.75 77.75 77.75 0.4K
14:23 77.71 77.71 77.71 77.71 0.7K
14:24 77.72 77.72 77.72 77.72 4.0K
14:26 77.74 77.74 77.74 77.74 1.8K
14:27 77.73 77.73 77.73 77.73 3.9K
14:31 77.76 77.76 77.74 77.74 1.4K
14:33 77.76 77.76 77.75 77.75 1.2K
14:36 77.77 77.77 77.77 77.77 0.6K
14:39 77.74 77.74 77.74 77.74 0.6K
14:40 77.75 77.75 77.75 77.75 2.7K
14:41 77.76 77.76 77.76 77.76 0.5K
14:42 77.76 77.76 77.75 77.75 0.4K
14:44 77.78 77.78 77.77 77.77 1.5K
14:45 77.77 77.77 77.76 77.76 4.5K
14:46 77.77 77.78 77.77 77.78 0.4K
14:47 77.77 77.78 77.77 77.78 2.3K
14:50 77.76 77.77 77.76 77.77 1.0K
14:51 77.77 77.77 77.77 77.77 0.3K
14:52 77.78 77.78 77.77 77.77 0.7K
14:53 77.76 77.76 77.75 77.75 2.5K
14:54 77.76 77.76 77.76 77.76 0.8K
14:56 77.75 77.75 77.75 77.75 2.9K
15:00 77.74 77.74 77.72 77.72 1.5K
15:02 77.71 77.71 77.71 77.71 0.4K
15:03 77.74 77.74 77.74 77.74 0.9K
15:04 77.73 77.73 77.73 77.73 0.5K
15:05 77.72 77.72 77.72 77.72 3.2K
15:07 77.71 77.72 77.71 77.72 0.2K
15:08 77.72 77.72 77.72 77.72 0.4K
15:09 77.73 77.73 77.73 77.73 0.7K
15:10 77.74 77.76 77.74 77.76 1.2K
15:11 77.77 77.77 77.76 77.77 2.5K
15:13 77.74 77.74 77.74 77.74 0.2K
15:14 77.74 77.74 77.74 77.74 0.1K
15:15 77.72 77.72 77.72 77.72 0.7K
15:16 77.72 77.72 77.68 77.68 6.2K
15:20 77.73 77.73 77.73 77.73 2.0K
15:22 77.67 77.67 77.67 77.67 0.6K
15:23 77.67 77.68 77.67 77.68 1.0K
15:25 77.70 77.70 77.70 77.70 1.7K
15:27 77.70 77.70 77.70 77.69 0.8K
15:28 77.71 77.71 77.71 77.71 0.5K
15:29 77.71 77.71 77.71 77.71 1.1K
15:30 77.72 77.74 77.71 77.74 3.0K
15:31 77.73 77.75 77.73 77.74 2.7K
15:32 77.73 77.73 77.71 77.71 0.7K
15:33 77.71 77.71 77.71 77.71 1.9K
15:35 77.67 77.67 77.66 77.66 0.9K
15:38 77.72 77.72 77.70 77.69 1.6K
15:41 77.71 77.71 77.71 77.71 0.5K
15:43 77.71 77.71 77.71 77.71 0.5K
15:44 77.73 77.73 77.73 77.73 0.8K
15:45 77.72 77.73 77.72 77.73 2.4K
15:47 77.69 77.69 77.69 77.69 0.5K
15:48 77.72 77.72 77.72 77.72 0.3K
15:49 77.73 77.75 77.73 77.75 3.4K
15:53 77.71 77.71 77.70 77.71 1.9K
15:54 77.70 77.70 77.70 77.70 0.6K
15:56 77.71 77.71 77.69 77.69 3.2K
15:58 77.74 77.74 77.71 77.71 1.4K
15:59 77.70 77.71 77.69 77.71 8.5K
16:00 77.73 77.73 77.69 77.69 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available