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 78.35 78.54 78.35 78.54 7.3K
09:33 78.47 78.47 78.47 78.47 0.5K
09:36 78.54 78.54 78.54 78.54 1.5K
09:37 78.55 78.55 78.54 78.54 1.5K
09:38 78.54 78.54 78.54 78.54 0.1K
09:40 78.56 78.56 78.56 78.56 0.2K
09:42 78.55 78.55 78.55 78.55 1.3K
09:49 78.64 78.65 78.64 78.65 1.7K
09:51 78.68 78.68 78.67 78.67 0.8K
09:53 78.69 78.69 78.69 78.69 1.8K
09:55 78.73 78.73 78.71 78.71 0.5K
09:56 78.71 78.71 78.71 78.71 0.6K
09:59 78.71 78.71 78.71 78.71 1.0K
10:01 78.73 78.73 78.73 78.72 1.3K
10:03 78.71 78.71 78.71 78.71 1.1K
10:07 78.69 78.69 78.69 78.69 0.9K
10:09 78.67 78.69 78.67 78.69 2.1K
10:10 78.69 78.69 78.69 78.69 0.5K
10:11 78.69 78.69 78.69 78.69 1.1K
10:13 78.70 78.70 78.70 78.70 1.0K
10:14 78.70 78.71 78.70 78.71 1.8K
10:15 78.70 78.70 78.70 78.70 1.3K
10:19 78.69 78.69 78.69 78.69 1.2K
10:20 78.69 78.69 78.69 78.69 0.6K
10:21 78.70 78.70 78.70 78.70 0.1K
10:22 78.69 78.69 78.69 78.70 0.9K
10:23 78.70 78.70 78.70 78.69 3.6K
10:24 78.69 78.69 78.69 78.69 0.2K
10:25 78.69 78.69 78.69 78.69 0.5K
10:26 78.69 78.69 78.67 78.69 5.6K
10:28 78.71 78.71 78.71 78.71 1.7K
10:30 78.69 78.69 78.69 78.69 0.6K
10:31 78.70 78.71 78.70 78.71 3.2K
10:32 78.72 78.72 78.72 78.72 1.1K
10:33 78.72 78.73 78.72 78.73 0.7K
10:34 78.73 78.73 78.73 78.73 0.6K
10:35 78.74 78.76 78.74 78.76 1.0K
10:36 78.76 78.76 78.73 78.73 1.7K
10:37 78.72 78.72 78.72 78.72 1.1K
10:40 78.75 78.77 78.75 78.77 0.5K
10:41 78.77 78.77 78.76 78.76 0.6K
10:43 78.79 78.79 78.79 78.79 1.8K
10:44 78.79 78.79 78.79 78.79 0.9K
10:45 78.79 78.79 78.79 78.79 0.7K
10:46 78.79 78.79 78.79 78.79 0.8K
10:47 78.81 78.81 78.81 78.81 0.8K
10:49 78.78 78.78 78.77 78.77 0.5K
10:50 78.78 78.78 78.78 78.78 2.6K
10:51 78.76 78.76 78.76 78.76 0.5K
10:52 78.73 78.73 78.73 78.72 0.3K
10:53 78.74 78.74 78.74 78.74 0.5K
10:54 78.73 78.73 78.71 78.71 1.5K
10:55 78.71 78.71 78.70 78.70 1.2K
10:57 78.71 78.71 78.71 78.71 0.6K
10:58 78.70 78.70 78.70 78.70 0.4K
10:59 78.71 78.72 78.71 78.72 0.7K
11:00 78.73 78.74 78.73 78.74 1.9K
11:01 78.76 78.76 78.76 78.76 0.9K
11:03 78.76 78.76 78.76 78.76 0.8K
11:06 78.76 78.76 78.76 78.76 0.1K
11:07 78.74 78.75 78.74 78.75 0.9K
11:08 78.73 78.74 78.73 78.74 0.8K
11:09 78.73 78.75 78.73 78.75 0.8K
11:10 78.75 78.76 78.74 78.74 0.9K
11:11 78.76 78.77 78.76 78.77 0.7K
11:13 78.79 78.79 78.78 78.78 0.7K
11:17 78.79 78.80 78.79 78.79 1.3K
11:21 78.79 78.80 78.79 78.80 0.8K
11:23 78.82 78.82 78.82 78.82 0.2K
11:24 78.81 78.81 78.81 78.81 1.1K
11:25 78.81 78.81 78.81 78.81 1.2K
11:26 78.81 78.82 78.80 78.80 3.9K
11:27 78.79 78.79 78.79 78.79 1.9K
11:28 78.79 78.81 78.79 78.80 4.2K
11:29 78.80 78.80 78.78 78.78 2.4K
11:30 78.78 78.78 78.78 78.78 0.9K
11:32 78.76 78.76 78.76 78.76 0.6K
11:33 78.73 78.73 78.73 78.72 1.9K
11:34 78.73 78.73 78.73 78.72 1.5K
11:37 78.71 78.71 78.71 78.71 1.2K
11:39 78.72 78.72 78.72 78.72 0.1K
11:40 78.73 78.73 78.72 78.73 1.1K
11:41 78.74 78.75 78.74 78.75 2.1K
11:42 78.73 78.74 78.73 78.74 20.2K
11:45 78.73 78.74 78.73 78.74 2.0K
11:47 78.76 78.76 78.76 78.76 0.4K
11:48 78.76 78.76 78.76 78.76 0.1K
11:49 78.76 78.76 78.76 78.76 0.5K
11:50 78.79 78.79 78.76 78.76 16.7K
11:54 78.76 78.76 78.76 78.76 1.4K
12:00 78.74 78.74 78.71 78.71 22.4K
12:02 78.72 78.72 78.72 78.72 0.4K
12:06 78.75 78.77 78.75 78.77 1.2K
12:07 78.76 78.76 78.76 78.76 0.5K
12:09 78.78 78.78 78.78 78.77 2.9K
12:16 78.75 78.75 78.75 78.75 0.1K
12:17 78.76 78.76 78.76 78.76 0.5K
12:18 78.75 78.75 78.75 78.75 0.7K
12:21 78.77 78.77 78.77 78.77 0.3K
12:23 78.77 78.77 78.77 78.77 0.9K
12:26 78.78 78.78 78.78 78.78 0.3K
12:28 78.78 78.78 78.78 78.78 1.9K
12:32 78.79 78.79 78.79 78.79 0.2K
12:33 78.80 78.80 78.80 78.80 0.6K
12:34 78.80 78.80 78.80 78.80 0.2K
12:36 78.83 78.83 78.83 78.83 0.2K
12:37 78.82 78.82 78.82 78.82 0.7K
12:38 78.82 78.82 78.82 78.82 0.3K
12:39 78.80 78.80 78.80 78.80 0.9K
12:42 78.80 78.80 78.78 78.78 0.7K
12:43 78.76 78.76 78.76 78.76 1.9K
12:48 78.77 78.77 78.77 78.77 0.5K
12:50 78.80 78.80 78.80 78.80 0.7K
12:53 78.83 78.83 78.83 78.83 0.2K
12:54 78.85 78.85 78.85 78.85 6.0K
12:55 78.84 78.84 78.84 78.84 0.2K
12:56 78.83 78.83 78.83 78.83 0.1K
12:57 78.83 78.83 78.82 78.82 0.3K
12:58 78.83 78.83 78.82 78.82 3.8K
12:59 78.81 78.81 78.81 78.81 1.4K
13:00 78.81 78.81 78.78 78.78 2.1K
13:01 78.79 78.79 78.78 78.78 8.8K
13:02 78.79 78.80 78.79 78.80 2.5K
13:04 78.80 78.80 78.80 78.80 0.3K
13:05 78.79 78.79 78.79 78.79 1.4K
13:07 78.82 78.82 78.82 78.82 0.7K
13:08 78.83 78.83 78.83 78.83 0.6K
13:09 78.81 78.82 78.81 78.82 0.8K
13:10 78.82 78.82 78.82 78.82 0.6K
13:11 78.82 78.83 78.82 78.83 0.9K
13:13 78.82 78.82 78.82 78.82 1.0K
13:14 78.83 78.84 78.81 78.81 0.9K
13:16 78.81 78.82 78.81 78.81 2.1K
13:18 78.81 78.81 78.81 78.81 0.2K
13:19 78.80 78.80 78.80 78.80 1.0K
13:20 78.80 78.80 78.79 78.79 2.0K
13:21 78.79 78.79 78.79 78.79 0.5K
13:27 78.79 78.79 78.79 78.79 2.7K
13:29 78.79 78.79 78.78 78.78 0.5K
13:32 78.79 78.79 78.79 78.79 0.7K
13:35 78.82 78.82 78.82 78.82 38.2K
13:37 78.85 78.85 78.85 78.85 2.1K
13:43 78.86 78.86 78.86 78.86 2.5K
13:47 78.83 78.83 78.83 78.83 0.5K
13:50 78.87 78.87 78.87 78.87 0.7K
13:51 78.86 78.86 78.86 78.86 0.2K
13:58 78.87 78.87 78.87 78.86 0.8K
14:00 78.87 78.87 78.87 78.87 0.8K
14:02 78.90 78.91 78.89 78.91 0.4K
14:04 78.88 78.88 78.88 78.88 0.6K
14:09 78.91 78.91 78.91 78.91 0.1K
14:11 78.90 78.90 78.90 78.90 1.1K
14:17 78.92 78.92 78.92 78.92 0.7K
14:19 78.93 78.93 78.93 78.93 0.1K
14:20 78.91 78.91 78.91 78.91 0.3K
14:21 78.90 78.90 78.90 78.90 0.5K
14:23 78.92 78.92 78.91 78.91 1.3K
14:25 78.90 78.90 78.90 78.90 0.3K
14:27 78.93 78.93 78.93 78.93 1.0K
14:28 78.92 78.92 78.89 78.89 9.7K
14:31 78.91 78.91 78.91 78.91 0.7K
14:34 78.90 78.90 78.90 78.90 0.2K
14:35 78.91 78.91 78.91 78.91 0.1K
14:36 78.91 78.91 78.91 78.91 0.6K
14:38 78.89 78.90 78.89 78.90 1.6K
14:43 78.92 78.92 78.92 78.92 0.1K
14:45 78.94 78.95 78.94 78.95 0.4K
14:46 78.93 78.93 78.93 78.93 0.1K
14:47 78.93 78.93 78.93 78.93 0.3K
14:48 78.95 78.95 78.94 78.95 1.3K
14:54 78.93 78.93 78.93 78.93 0.5K
14:57 78.95 78.95 78.95 78.95 1.5K
14:58 78.95 78.95 78.95 78.95 0.7K
14:59 78.94 78.94 78.94 78.94 0.2K
15:00 78.91 78.91 78.91 78.91 0.7K
15:04 78.90 78.90 78.90 78.90 0.7K
15:09 78.93 78.93 78.91 78.91 0.7K
15:10 78.90 78.90 78.90 78.90 0.3K
15:12 78.90 78.91 78.90 78.91 2.0K
15:15 78.90 78.93 78.90 78.93 1.5K
15:16 78.90 78.90 78.90 78.90 0.3K
15:17 78.91 78.91 78.91 78.91 0.5K
15:19 78.90 78.90 78.90 78.90 0.5K
15:21 78.93 78.93 78.93 78.93 0.9K
15:24 78.92 78.92 78.92 78.92 0.9K
15:27 78.91 78.91 78.91 78.91 1.0K
15:30 78.91 78.91 78.91 78.91 4.0K
15:36 78.89 78.89 78.89 78.89 0.5K
15:37 78.91 78.91 78.91 78.91 0.7K
15:39 78.91 78.91 78.90 78.90 0.5K
15:40 78.90 78.90 78.90 78.90 0.7K
15:42 78.90 78.90 78.90 78.90 1.9K
15:43 78.90 78.90 78.90 78.90 0.5K
15:44 78.90 78.90 78.90 78.90 0.6K
15:45 78.90 78.90 78.89 78.90 1.9K
15:46 78.89 78.89 78.89 78.89 0.9K
15:47 78.89 78.89 78.89 78.89 0.5K
15:48 78.90 78.90 78.90 78.90 0.1K
15:49 78.90 78.90 78.89 78.89 2.4K
15:50 78.90 78.92 78.89 78.89 1.5K
15:51 78.88 78.89 78.88 78.89 1.2K
15:52 78.89 78.89 78.89 78.89 0.5K
15:53 78.89 78.89 78.88 78.88 0.8K
15:54 78.90 78.90 78.90 78.90 1.0K
15:56 78.86 78.86 78.86 78.86 1.5K
15:57 78.88 78.88 78.88 78.88 1.9K
15:58 78.89 78.89 78.89 78.89 0.4K
15:59 78.88 78.90 78.86 78.90 9.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available