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 77.55 77.55 4.1K
09:31 77.57 77.57 77.57 77.57 1.1K
09:47 77.65 77.65 77.65 77.65 0.2K
09:48 77.63 77.63 77.63 77.63 0.1K
09:49 77.60 77.60 77.60 77.60 0.5K
09:51 77.58 77.62 77.58 77.62 3.7K
09:53 77.62 77.62 77.62 77.62 0.5K
09:54 77.63 77.63 77.63 77.63 0.3K
09:55 77.64 77.64 77.63 77.63 13.9K
09:56 77.63 77.63 77.63 77.63 0.2K
09:57 77.62 77.62 77.59 77.59 2.4K
10:00 77.60 77.63 77.60 77.63 9.4K
10:01 77.63 77.63 77.63 77.63 3.9K
10:02 77.64 77.66 77.64 77.66 1.4K
10:03 77.67 77.70 77.67 77.69 9.5K
10:04 77.68 77.68 77.68 77.68 0.6K
10:06 77.69 77.69 77.69 77.69 0.9K
10:10 77.71 77.71 77.71 77.71 0.4K
10:12 77.75 77.75 77.75 77.75 0.1K
10:13 77.72 77.74 77.72 77.74 2.7K
10:14 77.75 77.75 77.75 77.75 1.4K
10:18 77.71 77.71 77.71 77.71 0.6K
10:19 77.73 77.74 77.73 77.74 0.4K
10:21 77.73 77.73 77.70 77.70 4.8K
10:22 77.69 77.69 77.69 77.69 3.0K
10:31 77.68 77.69 77.68 77.69 0.6K
10:32 77.69 77.69 77.68 77.68 0.7K
10:33 77.68 77.68 77.66 77.68 2.0K
10:35 77.66 77.66 77.65 77.65 2.8K
10:36 77.64 77.64 77.62 77.63 1.9K
10:38 77.65 77.65 77.65 77.65 1.9K
10:40 77.67 77.67 77.67 77.67 3.0K
10:41 77.68 77.68 77.68 77.68 0.2K
10:42 77.67 77.67 77.66 77.66 1.3K
10:45 77.70 77.72 77.70 77.72 1.1K
10:47 77.73 77.73 77.73 77.72 2.6K
10:50 77.71 77.74 77.71 77.74 2.8K
10:51 77.75 77.75 77.75 77.75 5.8K
10:52 77.74 77.74 77.74 77.74 0.5K
10:53 77.73 77.75 77.73 77.75 5.0K
10:54 77.76 77.76 77.74 77.74 1.5K
10:56 77.74 77.74 77.74 77.74 4.0K
10:57 77.73 77.73 77.73 77.73 0.4K
10:59 77.71 77.71 77.71 77.71 1.1K
11:00 77.74 77.74 77.73 77.73 1.4K
11:01 77.73 77.73 77.73 77.73 1.8K
11:06 77.70 77.70 77.70 77.70 0.6K
11:08 77.66 77.66 77.65 77.65 1.4K
11:10 77.65 77.65 77.65 77.65 4.3K
11:12 77.61 77.61 77.61 77.61 0.2K
11:13 77.62 77.62 77.62 77.62 2.6K
11:14 77.61 77.61 77.61 77.61 1.3K
11:15 77.61 77.63 77.61 77.63 7.7K
11:17 77.64 77.64 77.64 77.64 0.7K
11:18 77.64 77.64 77.63 77.63 2.0K
11:20 77.61 77.61 77.61 77.61 0.4K
11:23 77.59 77.59 77.59 77.59 1.9K
11:24 77.59 77.59 77.59 77.59 0.8K
11:25 77.61 77.61 77.61 77.61 0.7K
11:26 77.59 77.59 77.59 77.59 0.2K
11:29 77.60 77.60 77.59 77.59 1.0K
11:32 77.59 77.59 77.59 77.59 0.4K
11:33 77.61 77.61 77.61 77.61 0.8K
11:35 77.60 77.60 77.55 77.56 6,769.8K
11:36 77.54 77.54 77.54 77.54 7.1K
11:38 77.49 77.49 77.49 77.49 0.4K
11:39 77.51 77.51 77.51 77.51 0.1K
11:40 77.50 77.50 77.50 77.50 1.4K
11:42 77.59 77.59 77.59 77.58 1.3K
11:43 77.57 77.58 77.57 77.58 0.6K
11:44 77.58 77.58 77.58 77.58 1.7K
11:45 77.58 77.58 77.58 77.58 0.2K
11:46 77.59 77.59 77.57 77.58 1.4K
11:47 77.61 77.63 77.61 77.63 1.2K
11:50 77.61 77.61 77.60 77.60 1.0K
11:51 77.58 77.58 77.58 77.58 1.3K
11:54 77.55 77.55 77.54 77.54 1.5K
11:56 77.54 77.54 77.53 77.54 2.8K
11:57 77.52 77.53 77.52 77.53 3.0K
11:58 77.53 77.53 77.53 77.53 0.2K
11:59 77.52 77.52 77.51 77.51 4.1K
12:01 77.54 77.54 77.54 77.54 0.7K
12:02 77.53 77.55 77.53 77.55 3.2K
12:03 77.53 77.53 77.53 77.53 2.9K
12:04 77.57 77.57 77.57 77.57 0.5K
12:06 77.59 77.59 77.59 77.59 2.9K
12:09 77.64 77.65 77.64 77.65 3.0K
12:12 77.65 77.65 77.65 77.65 0.5K
12:13 77.65 77.65 77.65 77.65 0.3K
12:14 77.66 77.66 77.65 77.65 0.5K
12:16 77.63 77.63 77.63 77.63 0.6K
12:19 77.63 77.63 77.63 77.63 1.6K
12:20 77.64 77.64 77.64 77.64 1.5K
12:21 77.63 77.63 77.63 77.63 1.2K
12:23 77.61 77.63 77.61 77.63 6.4K
12:24 77.64 77.64 77.64 77.64 1.0K
12:27 77.64 77.64 77.64 77.64 1.4K
12:28 77.64 77.64 77.64 77.64 1.8K
12:30 77.63 77.63 77.63 77.63 0.5K
12:31 77.66 77.66 77.66 77.66 0.6K
12:32 77.67 77.67 77.67 77.67 0.5K
12:33 77.66 77.69 77.66 77.69 2.0K
12:35 77.68 77.68 77.68 77.68 0.5K
12:38 77.71 77.71 77.71 77.71 3.4K
12:43 77.72 77.72 77.72 77.72 5.6K
12:44 77.71 77.71 77.71 77.71 0.9K
12:45 77.71 77.71 77.68 77.68 1.4K
12:48 77.61 77.61 77.60 77.60 1.3K
12:49 77.64 77.64 77.64 77.64 0.1K
12:50 77.64 77.64 77.64 77.64 0.2K
12:51 77.64 77.65 77.64 77.65 5.0K
12:53 77.69 77.69 77.69 77.69 0.2K
12:54 77.66 77.66 77.66 77.66 0.4K
12:56 77.68 77.68 77.68 77.68 0.3K
12:57 77.68 77.68 77.68 77.68 0.2K
12:58 77.70 77.70 77.70 77.70 0.1K
13:00 77.70 77.70 77.70 77.70 0.1K
13:01 77.69 77.72 77.69 77.72 2.6K
13:03 77.72 77.72 77.72 77.72 0.2K
13:04 77.70 77.70 77.68 77.68 3.5K
13:07 77.70 77.70 77.64 77.66 4.2K
13:10 77.65 77.65 77.65 77.65 1.0K
13:17 77.56 77.56 77.56 77.56 0.2K
13:18 77.54 77.54 77.54 77.54 0.4K
13:20 77.53 77.53 77.53 77.53 0.2K
13:21 77.54 77.54 77.54 77.54 4.4K
13:22 77.55 77.58 77.55 77.58 2.0K
13:23 77.56 77.56 77.56 77.56 0.9K
13:24 77.56 77.56 77.56 77.56 0.3K
13:25 77.53 77.55 77.53 77.55 23.6K
13:26 77.56 77.56 77.56 77.56 0.3K
13:27 77.56 77.56 77.56 77.56 0.6K
13:28 77.58 77.58 77.57 77.57 2.0K
13:35 77.54 77.55 77.53 77.53 1.2K
13:37 77.54 77.54 77.54 77.54 1.2K
13:41 77.54 77.54 77.54 77.54 0.3K
13:46 77.52 77.52 77.51 77.51 1.6K
13:49 77.53 77.53 77.53 77.53 0.6K
13:50 77.54 77.54 77.54 77.54 0.6K
13:52 77.53 77.53 77.53 77.53 1.3K
13:53 77.53 77.53 77.53 77.53 0.2K
13:54 77.51 77.51 77.51 77.51 0.7K
13:55 77.53 77.53 77.53 77.53 0.5K
13:56 77.51 77.52 77.49 77.49 2.5K
13:58 77.49 77.49 77.49 77.49 0.4K
13:59 77.47 77.47 77.47 77.47 0.1K
14:00 77.45 77.47 77.45 77.47 5.3K
14:02 77.55 77.55 77.55 77.55 0.7K
14:03 77.55 77.55 77.55 77.55 0.3K
14:04 77.54 77.54 77.53 77.54 1.3K
14:05 77.53 77.53 77.53 77.53 0.1K
14:06 77.56 77.56 77.56 77.56 0.6K
14:08 77.59 77.59 77.59 77.59 0.5K
14:10 77.60 77.60 77.60 77.60 0.1K
14:11 77.60 77.60 77.60 77.60 0.3K
14:13 77.62 77.62 77.62 77.62 1.5K
14:15 77.61 77.61 77.61 77.61 1.1K
14:16 77.59 77.59 77.59 77.59 7.4K
14:17 77.58 77.58 77.57 77.57 3.2K
14:20 77.57 77.57 77.57 77.57 1.0K
14:23 77.59 77.59 77.59 77.58 5.7K
14:24 77.59 77.60 77.59 77.59 1.1K
14:25 77.60 77.61 77.60 77.61 1.3K
14:26 77.61 77.61 77.60 77.60 9.6K
14:27 77.59 77.59 77.59 77.59 2.1K
14:28 77.58 77.58 77.58 77.58 1.6K
14:29 77.62 77.62 77.62 77.62 0.7K
14:30 77.59 77.59 77.58 77.59 6.4K
14:31 77.61 77.61 77.61 77.61 1.9K
14:32 77.63 77.63 77.63 77.63 2.0K
14:33 77.64 77.64 77.64 77.64 0.6K
14:34 77.64 77.64 77.64 77.64 1.0K
14:36 77.63 77.63 77.63 77.63 1.4K
14:37 77.63 77.64 77.63 77.64 2.5K
14:40 77.64 77.65 77.64 77.65 0.9K
14:41 77.65 77.65 77.65 77.65 0.4K
14:42 77.64 77.64 77.64 77.64 0.4K
14:44 77.66 77.67 77.66 77.67 1.6K
14:47 77.67 77.67 77.67 77.67 1.5K
14:48 77.69 77.69 77.69 77.69 1.0K
14:53 77.64 77.64 77.64 77.64 0.4K
14:55 77.67 77.67 77.67 77.67 0.6K
14:56 77.68 77.68 77.68 77.68 1.1K
14:57 77.68 77.68 77.66 77.67 1.2K
14:58 77.68 77.70 77.68 77.70 1.1K
14:59 77.69 77.69 77.69 77.69 0.1K
15:00 77.70 77.71 77.70 77.71 5.6K
15:02 77.74 77.74 77.73 77.73 2.0K
15:06 77.69 77.69 77.66 77.66 2.0K
15:11 77.68 77.68 77.68 77.68 0.3K
15:12 77.67 77.67 77.67 77.67 0.3K
15:14 77.70 77.70 77.70 77.70 1.2K
15:15 77.69 77.70 77.69 77.70 0.6K
15:17 77.70 77.70 77.70 77.70 0.6K
15:19 77.69 77.70 77.69 77.70 0.6K
15:20 77.68 77.68 77.68 77.68 0.7K
15:23 77.71 77.71 77.71 77.71 1.1K
15:27 77.65 77.65 77.65 77.65 0.8K
15:28 77.65 77.65 77.65 77.65 2.1K
15:29 77.62 77.62 77.62 77.62 0.6K
15:30 77.64 77.64 77.64 77.64 0.8K
15:31 77.65 77.65 77.65 77.65 0.5K
15:33 77.65 77.65 77.65 77.65 0.2K
15:36 77.65 77.65 77.65 77.65 3.2K
15:37 77.64 77.64 77.64 77.64 0.3K
15:38 77.65 77.65 77.63 77.63 2.7K
15:40 77.64 77.64 77.64 77.64 0.3K
15:41 77.66 77.66 77.66 77.66 0.4K
15:42 77.67 77.67 77.66 77.66 2.9K
15:43 77.67 77.67 77.66 77.66 0.8K
15:44 77.68 77.68 77.68 77.68 1.5K
15:46 77.64 77.68 77.64 77.68 2.1K
15:47 77.66 77.66 77.66 77.66 2.7K
15:49 77.66 77.67 77.66 77.67 1.7K
15:50 77.62 77.64 77.62 77.64 0.5K
15:51 77.62 77.62 77.62 77.62 2.7K
15:52 77.64 77.64 77.64 77.64 1.5K
15:53 77.64 77.65 77.64 77.65 2.1K
15:54 77.63 77.66 77.63 77.66 0.9K
15:55 77.67 77.67 77.67 77.67 3.6K
15:58 77.67 77.67 77.66 77.66 2.6K
15:59 77.65 77.69 77.65 77.69 7.0K
16:00 77.68 77.70 77.68 77.70 36.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available