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 77.68 77.71 77.68 77.71 18.3K
09:32 77.59 77.59 77.57 77.57 5.6K
09:36 77.66 77.66 77.66 77.66 1.2K
09:45 77.72 77.72 77.72 77.72 2.1K
09:46 77.68 77.68 77.68 77.68 3.6K
09:47 77.73 77.73 77.71 77.73 1.0K
09:50 77.72 77.72 77.72 77.72 3.1K
09:52 77.72 77.72 77.72 77.72 0.7K
09:57 77.73 77.73 77.73 77.73 0.8K
09:58 77.72 77.72 77.72 77.72 0.6K
09:59 77.72 77.72 77.72 77.72 1.3K
10:00 77.66 77.66 77.66 77.66 0.7K
10:02 77.77 77.77 77.66 77.66 2.7K
10:07 77.72 77.72 77.72 77.72 3.7K
10:08 77.75 77.75 77.75 77.75 0.3K
10:09 77.76 77.76 77.76 77.76 0.2K
10:10 77.78 77.78 77.78 77.78 0.1K
10:12 77.77 77.77 77.77 77.77 0.6K
10:15 77.76 77.76 77.76 77.76 0.9K
10:17 77.80 77.80 77.80 77.80 0.2K
10:18 77.78 77.78 77.78 77.77 0.2K
10:19 77.78 77.78 77.77 77.77 0.3K
10:21 77.77 77.77 77.77 77.77 0.3K
10:22 77.78 77.78 77.78 77.77 0.3K
10:26 77.79 77.79 77.79 77.79 0.7K
10:37 77.73 77.73 77.73 77.73 0.8K
10:38 77.76 77.76 77.76 77.76 0.8K
10:41 77.78 77.78 77.78 77.78 0.3K
10:42 77.77 77.77 77.77 77.77 0.3K
10:45 77.80 77.80 77.80 77.80 0.8K
10:46 77.80 77.80 77.80 77.80 0.9K
10:52 77.83 77.83 77.83 77.83 0.4K
10:53 77.84 77.86 77.84 77.86 1.3K
10:57 77.81 77.81 77.81 77.81 1.6K
11:01 77.84 77.84 77.84 77.84 0.4K
11:02 77.85 77.85 77.85 77.85 0.5K
11:03 77.84 77.84 77.84 77.84 1.1K
11:08 77.84 77.84 77.84 77.84 0.3K
11:09 77.83 77.83 77.83 77.83 1.8K
11:10 77.85 77.85 77.85 77.85 1.6K
11:12 77.82 77.82 77.82 77.82 0.1K
11:13 77.80 77.80 77.80 77.80 0.2K
11:14 77.80 77.82 77.80 77.82 0.8K
11:18 77.88 77.88 77.88 77.88 0.2K
11:19 77.91 77.92 77.91 77.92 1.3K
11:24 77.92 77.92 77.90 77.90 0.7K
11:25 77.91 77.91 77.88 77.88 0.9K
11:26 77.90 77.90 77.88 77.88 1.7K
11:27 77.87 77.87 77.87 77.87 0.5K
11:28 77.85 77.85 77.85 77.85 1.2K
11:29 77.85 77.86 77.85 77.86 2.9K
11:30 77.88 77.88 77.88 77.88 1.0K
11:33 77.90 77.90 77.90 77.90 1.8K
11:40 77.88 77.88 77.88 77.88 0.5K
11:41 77.89 77.89 77.89 77.89 0.7K
11:42 77.91 77.93 77.91 77.93 1.0K
11:43 77.90 77.90 77.90 77.90 0.5K
11:44 77.91 77.91 77.89 77.89 0.3K
11:45 77.88 77.88 77.88 77.88 0.7K
11:46 77.88 77.88 77.88 77.88 0.7K
11:51 77.91 77.91 77.91 77.91 1.3K
11:55 77.89 77.89 77.89 77.89 0.2K
11:56 77.89 77.89 77.89 77.89 0.7K
11:58 77.88 77.88 77.88 77.88 0.4K
12:01 77.87 77.87 77.87 77.87 0.1K
12:02 77.87 77.88 77.87 77.88 0.9K
12:08 77.89 77.90 77.89 77.90 0.4K
12:12 77.90 77.90 77.89 77.89 1.9K
12:15 77.87 77.87 77.87 77.87 0.2K
12:16 77.87 77.87 77.87 77.87 1.1K
12:17 77.86 77.86 77.86 77.86 2.3K
12:28 77.85 77.86 77.85 77.86 0.5K
12:29 77.87 77.87 77.87 77.86 1.3K
12:31 77.88 77.88 77.86 77.86 0.7K
12:32 77.85 77.85 77.85 77.85 0.4K
12:33 77.90 77.91 77.90 77.91 0.4K
12:35 77.92 77.92 77.92 77.92 0.8K
12:37 77.96 77.97 77.94 77.94 9.3K
12:38 77.95 77.98 77.95 77.98 4.8K
12:39 77.96 77.96 77.94 77.94 2.1K
12:41 77.95 77.96 77.95 77.96 2.7K
12:43 77.99 77.99 77.99 77.99 0.8K
12:44 77.99 77.99 77.99 77.99 0.6K
12:46 77.99 77.99 77.99 77.99 0.2K
12:47 78.00 78.00 78.00 78.00 0.4K
12:49 78.01 78.01 78.01 78.01 0.9K
12:52 78.02 78.02 78.02 78.02 1.3K
13:01 78.02 78.02 78.02 78.02 1.0K
13:02 78.05 78.06 78.04 78.04 2.2K
13:03 78.02 78.02 78.01 78.01 2.5K
13:05 78.01 78.01 78.01 78.01 0.1K
13:07 78.02 78.03 78.02 78.03 0.9K
13:08 78.02 78.02 78.00 78.00 8.5K
13:09 78.03 78.03 78.02 78.02 2.5K
13:10 78.03 78.03 78.03 78.03 0.1K
13:12 78.00 78.00 78.00 78.00 0.2K
13:15 78.00 78.00 78.00 78.00 2.0K
13:18 78.00 78.00 78.00 78.00 0.3K
13:20 78.02 78.02 78.02 78.02 15.2K
13:21 78.02 78.02 78.02 78.02 0.3K
13:22 78.03 78.03 78.03 78.03 2.7K
13:25 78.02 78.02 78.02 78.02 14.2K
13:31 77.99 77.99 77.99 77.99 1.0K
13:32 78.01 78.01 78.00 78.00 2.0K
13:33 77.99 77.99 77.99 77.99 3.1K
13:39 78.01 78.02 78.01 78.02 1.1K
13:45 77.95 77.95 77.94 77.94 0.5K
13:46 77.93 77.93 77.93 77.93 0.8K
13:47 77.94 77.95 77.94 77.95 1.7K
13:50 77.96 77.96 77.96 77.96 0.9K
13:51 77.96 77.96 77.96 77.96 1.1K
13:54 77.96 77.96 77.96 77.96 0.4K
13:55 77.96 77.96 77.96 77.96 0.4K
13:56 77.96 77.96 77.96 77.96 0.5K
13:57 77.94 77.94 77.94 77.94 3.4K
13:59 77.95 77.95 77.95 77.95 2.1K
14:05 77.99 77.99 77.99 77.99 0.3K
14:06 78.02 78.03 78.02 78.03 0.9K
14:11 78.00 78.00 78.00 78.00 1.6K
14:17 78.00 78.00 78.00 78.00 0.2K
14:18 77.98 77.98 77.98 77.98 0.7K
14:19 78.00 78.00 78.00 78.00 0.1K
14:21 77.99 77.99 77.99 77.99 0.7K
14:23 77.99 77.99 77.99 77.99 0.3K
14:24 77.99 77.99 77.99 77.99 1.0K
14:25 77.99 78.00 77.99 78.00 1.1K
14:26 78.00 78.00 78.00 78.00 0.5K
14:27 77.97 77.97 77.97 77.97 1.2K
14:31 78.00 78.01 78.00 78.01 1.3K
14:33 78.01 78.02 78.01 78.01 3.5K
14:34 78.01 78.01 78.01 78.01 0.5K
14:35 78.00 78.00 78.00 78.00 2.1K
14:36 78.00 78.00 78.00 78.00 1.9K
14:37 77.98 77.98 77.98 77.98 1.0K
14:38 78.02 78.03 78.02 78.03 0.4K
14:39 78.03 78.03 78.03 78.03 2.6K
14:41 78.02 78.02 78.02 78.02 1.8K
14:42 77.99 78.00 77.99 78.00 1.4K
14:43 78.00 78.00 78.00 78.00 3.6K
14:44 78.00 78.00 78.00 78.00 0.9K
14:45 78.00 78.00 78.00 78.00 1.3K
14:46 78.00 78.00 78.00 78.00 2.2K
14:47 78.00 78.00 78.00 78.00 5.7K
14:49 77.97 77.97 77.96 77.97 14.6K
14:50 77.97 77.97 77.97 77.97 0.7K
14:51 77.97 77.97 77.96 77.96 2.4K
14:52 77.94 77.94 77.94 77.93 0.2K
14:54 77.95 77.99 77.95 77.95 5.3K
14:55 77.95 77.95 77.95 77.94 6.3K
14:57 77.94 77.95 77.94 77.94 2.5K
14:58 77.96 77.96 77.95 77.95 0.9K
15:00 77.96 77.96 77.96 77.96 8.1K
15:01 77.97 77.98 77.97 77.98 1.9K
15:02 77.99 77.99 77.97 77.97 4.7K
15:05 77.98 77.98 77.98 77.98 2.7K
15:07 78.01 78.01 78.01 78.01 0.2K
15:12 78.03 78.03 78.03 78.03 1.0K
15:14 78.00 78.00 78.00 78.00 0.3K
15:16 78.02 78.02 78.02 78.02 2.5K
15:17 78.02 78.02 78.02 78.02 0.5K
15:18 78.01 78.01 78.01 78.01 1.4K
15:22 78.00 78.00 78.00 78.00 0.7K
15:23 77.99 77.99 77.98 77.98 1.0K
15:26 78.00 78.00 78.00 78.00 1.6K
15:32 77.99 77.99 77.99 77.99 0.7K
15:33 78.01 78.01 77.98 77.98 2.9K
15:35 78.02 78.02 78.01 78.01 2.5K
15:36 78.01 78.01 78.01 78.01 0.2K
15:37 78.01 78.01 78.01 78.01 0.6K
15:38 78.02 78.02 78.02 78.02 1.8K
15:39 78.01 78.01 78.01 78.01 0.7K
15:40 78.02 78.02 78.02 78.02 0.7K
15:42 78.01 78.02 78.01 78.02 2.5K
15:45 78.05 78.05 78.05 78.05 0.4K
15:47 78.05 78.08 78.05 78.08 1.4K
15:48 78.07 78.07 78.07 78.07 0.2K
15:49 78.07 78.07 78.07 78.07 1.1K
15:50 78.07 78.07 78.05 78.06 1.9K
15:51 78.10 78.10 78.10 78.10 0.1K
15:52 78.12 78.12 78.12 78.12 3.6K
15:54 78.12 78.12 78.12 78.12 0.2K
15:55 78.09 78.09 78.09 78.09 1.3K
15:56 78.12 78.12 78.11 78.11 1.7K
15:57 78.11 78.11 78.11 78.11 0.2K
15:58 78.11 78.11 78.10 78.10 0.4K
15:59 78.10 78.13 78.10 78.13 9.6K
16:00 78.13 78.13 78.12 78.12 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available