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 78.70 78.70 78.70 78.70 5.4K
09:34 78.65 78.65 78.63 78.63 1.5K
09:38 78.68 78.68 78.68 78.68 0.2K
09:39 78.68 78.68 78.64 78.64 1.4K
09:44 78.57 78.57 78.57 78.57 2.2K
09:49 78.70 78.70 78.70 78.70 0.4K
09:52 78.64 78.64 78.64 78.64 0.3K
09:54 78.67 78.67 78.67 78.67 0.6K
09:56 78.65 78.67 78.65 78.67 4.3K
10:00 78.67 78.67 78.67 78.67 0.5K
10:02 78.68 78.69 78.68 78.69 0.8K
10:03 78.72 78.77 78.72 78.77 11.4K
10:06 78.71 78.71 78.70 78.70 0.9K
10:10 78.73 78.73 78.73 78.73 0.2K
10:12 78.73 78.73 78.73 78.73 0.4K
10:16 78.70 78.70 78.70 78.70 0.2K
10:19 78.72 78.75 78.72 78.75 1.7K
10:21 78.73 78.73 78.73 78.73 0.1K
10:22 78.75 78.75 78.75 78.75 0.3K
10:23 78.72 78.72 78.72 78.72 0.5K
10:25 78.72 78.72 78.72 78.72 0.4K
10:27 78.74 78.74 78.74 78.74 1.0K
10:30 78.76 78.78 78.76 78.78 0.9K
10:31 78.76 78.77 78.76 78.77 0.7K
10:32 78.74 78.74 78.72 78.72 0.6K
10:33 78.74 78.74 78.74 78.74 0.4K
10:34 78.76 78.76 78.76 78.76 0.5K
10:35 78.77 78.77 78.77 78.77 0.4K
10:36 78.79 78.79 78.78 78.78 2.3K
10:37 78.79 78.79 78.79 78.79 4.2K
10:41 78.78 78.78 78.78 78.78 0.3K
10:44 78.77 78.77 78.76 78.76 1.7K
10:46 78.72 78.72 78.72 78.72 0.5K
10:47 78.72 78.72 78.72 78.72 0.6K
10:48 78.72 78.72 78.72 78.72 0.5K
10:50 78.75 78.75 78.75 78.75 0.2K
10:51 78.76 78.76 78.76 78.76 1.7K
10:53 78.73 78.73 78.73 78.73 0.6K
10:55 78.76 78.76 78.75 78.75 1.1K
10:56 78.76 78.76 78.76 78.76 1.1K
11:00 78.70 78.70 78.70 78.70 0.5K
11:01 78.62 78.62 78.62 78.62 1.1K
11:04 78.62 78.62 78.62 78.62 1.6K
11:09 78.61 78.61 78.61 78.61 0.2K
11:11 78.59 78.59 78.59 78.59 0.9K
11:16 78.59 78.59 78.59 78.59 0.1K
11:17 78.57 78.57 78.57 78.57 0.3K
11:18 78.59 78.59 78.59 78.58 0.4K
11:27 78.61 78.61 78.61 78.61 0.3K
11:29 78.63 78.63 78.63 78.63 0.4K
11:30 78.61 78.62 78.61 78.62 4.2K
11:32 78.58 78.59 78.58 78.59 0.7K
11:34 78.63 78.63 78.63 78.63 0.4K
11:40 78.71 78.71 78.71 78.71 0.2K
11:41 78.67 78.67 78.67 78.67 1.3K
11:45 78.71 78.71 78.71 78.71 1.1K
11:46 78.73 78.73 78.73 78.73 0.2K
11:48 78.70 78.70 78.70 78.70 1.2K
11:54 78.69 78.69 78.69 78.69 0.3K
11:57 78.67 78.67 78.67 78.67 0.2K
11:58 78.67 78.67 78.67 78.67 1.0K
12:10 78.73 78.73 78.73 78.73 0.3K
12:11 78.75 78.75 78.75 78.75 0.3K
12:12 78.78 78.78 78.78 78.78 0.4K
12:18 78.73 78.73 78.73 78.73 0.1K
12:19 78.75 78.75 78.73 78.73 16.7K
12:20 78.73 78.73 78.73 78.73 0.5K
12:21 78.75 78.75 78.75 78.75 0.8K
12:22 78.76 78.76 78.76 78.76 0.2K
12:26 78.77 78.77 78.77 78.77 2.1K
12:27 78.76 78.76 78.76 78.76 0.2K
12:29 78.77 78.77 78.77 78.77 0.5K
12:33 78.78 78.78 78.76 78.76 0.3K
12:35 78.79 78.79 78.79 78.79 0.3K
12:37 78.78 78.78 78.77 78.77 3.3K
12:40 78.80 78.80 78.79 78.79 0.6K
12:41 78.80 78.80 78.80 78.80 0.1K
12:42 78.79 78.82 78.79 78.82 1.7K
12:43 78.80 78.80 78.80 78.80 0.3K
12:44 78.80 78.80 78.79 78.79 2.9K
12:46 78.80 78.80 78.80 78.80 1.2K
12:48 78.80 78.80 78.78 78.79 17.8K
12:49 78.77 78.77 78.77 78.77 0.3K
12:51 78.74 78.74 78.74 78.74 0.3K
12:52 78.73 78.73 78.73 78.73 0.3K
12:54 78.74 78.74 78.74 78.74 0.2K
12:55 78.75 78.75 78.75 78.75 1.0K
13:03 78.80 78.80 78.80 78.80 0.2K
13:04 78.80 78.80 78.80 78.80 0.2K
13:05 78.78 78.78 78.78 78.78 1.0K
13:07 78.72 78.72 78.72 78.72 0.4K
13:10 78.71 78.71 78.71 78.71 0.6K
13:12 78.76 78.76 78.76 78.76 0.5K
13:13 78.76 78.76 78.76 78.76 0.2K
13:16 78.77 78.77 78.76 78.76 0.9K
13:17 78.79 78.79 78.79 78.79 0.2K
13:18 78.77 78.77 78.77 78.77 0.3K
13:19 78.73 78.75 78.73 78.74 5.0K
13:22 78.77 78.77 78.77 78.77 0.3K
13:23 78.77 78.77 78.77 78.77 0.5K
13:24 78.77 78.77 78.77 78.77 0.3K
13:25 78.81 78.81 78.81 78.81 0.7K
13:27 78.81 78.81 78.81 78.81 0.2K
13:29 78.80 78.80 78.80 78.80 0.2K
13:30 78.81 78.81 78.81 78.81 0.5K
13:31 78.80 78.80 78.80 78.80 0.3K
13:33 78.79 78.79 78.77 78.77 0.4K
13:34 78.79 78.80 78.79 78.80 0.3K
13:35 78.80 78.80 78.80 78.80 0.1K
13:36 78.81 78.84 78.81 78.84 0.4K
13:37 78.85 78.85 78.85 78.85 0.1K
13:39 78.85 78.85 78.84 78.84 1.0K
13:41 78.83 78.83 78.83 78.83 0.2K
13:43 78.83 78.83 78.83 78.83 0.2K
13:44 78.83 78.83 78.83 78.83 0.4K
13:45 78.83 78.83 78.83 78.83 0.2K
13:46 78.84 78.84 78.84 78.84 0.2K
13:48 78.83 78.83 78.83 78.83 0.5K
13:49 78.84 78.84 78.84 78.84 0.1K
13:50 78.84 78.84 78.84 78.83 0.1K
13:51 78.84 78.84 78.84 78.84 0.1K
13:52 78.84 78.84 78.84 78.83 0.1K
13:53 78.84 78.84 78.84 78.83 0.1K
13:54 78.85 78.85 78.84 78.84 0.5K
13:56 78.84 78.84 78.84 78.84 0.3K
13:57 78.83 78.83 78.83 78.83 0.2K
13:58 78.82 78.82 78.82 78.82 0.1K
13:59 78.84 78.84 78.84 78.83 0.7K
14:00 78.85 78.85 78.85 78.85 0.1K
14:02 78.84 78.84 78.84 78.83 0.2K
14:04 78.83 78.83 78.81 78.81 5.9K
14:06 78.78 78.79 78.78 78.79 0.5K
14:08 78.80 78.80 78.80 78.80 0.4K
14:09 78.82 78.82 78.82 78.82 0.7K
14:10 78.81 78.81 78.80 78.81 1.0K
14:11 78.81 78.81 78.80 78.80 1.1K
14:12 78.80 78.80 78.80 78.80 0.7K
14:13 78.80 78.80 78.80 78.80 0.2K
14:14 78.81 78.81 78.80 78.80 0.3K
14:15 78.80 78.80 78.80 78.80 0.5K
14:16 78.80 78.80 78.80 78.80 0.2K
14:17 78.80 78.80 78.80 78.80 0.3K
14:18 78.80 78.80 78.80 78.80 0.1K
14:19 78.81 78.81 78.81 78.81 0.2K
14:20 78.82 78.83 78.82 78.83 0.4K
14:21 78.85 78.85 78.84 78.84 0.6K
14:23 78.86 78.86 78.86 78.86 0.4K
14:24 78.86 78.86 78.84 78.85 2.7K
14:25 78.85 78.85 78.85 78.85 0.1K
14:27 78.85 78.86 78.85 78.86 4.7K
14:28 78.84 78.84 78.82 78.82 1.4K
14:29 78.83 78.83 78.81 78.81 0.5K
14:30 78.82 78.86 78.82 78.84 2.7K
14:33 78.86 78.86 78.86 78.86 0.5K
14:35 78.85 78.86 78.85 78.85 1.5K
14:36 78.85 78.85 78.85 78.85 0.3K
14:38 78.87 78.87 78.87 78.86 0.7K
14:39 78.85 78.86 78.85 78.86 0.8K
14:40 78.87 78.87 78.87 78.86 0.6K
14:41 78.84 78.84 78.84 78.84 0.1K
14:42 78.84 78.84 78.84 78.84 0.4K
14:45 78.82 78.83 78.82 78.83 1.2K
14:46 78.85 78.85 78.83 78.83 0.4K
14:47 78.83 78.83 78.83 78.83 0.3K
14:49 78.84 78.84 78.84 78.83 1.7K
14:50 78.84 78.86 78.84 78.85 1.2K
14:51 78.87 78.87 78.87 78.86 0.9K
14:52 78.87 78.87 78.87 78.86 0.4K
14:53 78.86 78.86 78.86 78.87 0.7K
14:54 78.86 78.86 78.85 78.85 1.0K
14:55 78.84 78.84 78.82 78.82 0.9K
14:56 78.83 78.83 78.83 78.83 1.5K
14:57 78.84 78.84 78.83 78.83 0.3K
14:58 78.82 78.83 78.82 78.83 0.7K
14:59 78.82 78.84 78.82 78.83 0.8K
15:00 78.82 78.82 78.82 78.82 0.4K
15:01 78.81 78.81 78.81 78.81 1.4K
15:02 78.82 78.83 78.82 78.83 0.5K
15:03 78.83 78.83 78.83 78.83 0.4K
15:04 78.83 78.83 78.83 78.83 0.2K
15:05 78.83 78.83 78.83 78.83 1.0K
15:06 78.81 78.82 78.81 78.82 0.4K
15:07 78.81 78.81 78.81 78.81 1.1K
15:08 78.82 78.84 78.82 78.84 0.7K
15:09 78.84 78.85 78.84 78.84 1.2K
15:10 78.84 78.85 78.84 78.85 0.5K
15:11 78.86 78.86 78.84 78.85 0.9K
15:13 78.84 78.84 78.84 78.84 0.1K
15:14 78.84 78.84 78.84 78.83 0.6K
15:15 78.83 78.83 78.83 78.83 0.7K
15:16 78.84 78.84 78.84 78.83 0.1K
15:17 78.86 78.86 78.84 78.84 2.1K
15:19 78.87 78.88 78.87 78.88 0.5K
15:20 78.87 78.87 78.86 78.87 2.4K
15:21 78.86 78.87 78.86 78.87 1.1K
15:22 78.85 78.85 78.85 78.85 0.1K
15:23 78.86 78.86 78.85 78.85 0.9K
15:24 78.87 78.87 78.85 78.85 0.6K
15:25 78.85 78.85 78.85 78.85 0.3K
15:26 78.85 78.86 78.85 78.86 1.6K
15:27 78.87 78.87 78.87 78.87 0.3K
15:28 78.87 78.88 78.87 78.88 1.1K
15:30 78.88 78.88 78.87 78.88 1.9K
15:31 78.88 78.88 78.88 78.88 0.8K
15:33 78.86 78.86 78.86 78.86 0.5K
15:35 78.86 78.86 78.85 78.85 0.7K
15:36 78.85 78.85 78.85 78.85 1.3K
15:39 78.86 78.86 78.86 78.86 0.1K
15:40 78.84 78.87 78.84 78.87 0.7K
15:41 78.85 78.85 78.85 78.85 0.3K
15:42 78.84 78.84 78.84 78.83 0.8K
15:43 78.85 78.85 78.84 78.83 2.0K
15:44 78.84 78.84 78.84 78.83 0.5K
15:45 78.85 78.85 78.85 78.85 1.8K
15:46 78.84 78.84 78.84 78.83 0.8K
15:47 78.83 78.83 78.83 78.83 0.5K
15:48 78.82 78.82 78.82 78.82 0.8K
15:49 78.79 78.80 78.79 78.80 2.0K
15:50 78.83 78.83 78.83 78.83 0.5K
15:51 78.84 78.84 78.84 78.83 1.1K
15:52 78.85 78.85 78.83 78.83 2.0K
15:53 78.83 78.83 78.83 78.83 0.3K
15:54 78.84 78.85 78.84 78.85 1.4K
15:55 78.83 78.83 78.82 78.82 1.0K
15:56 78.81 78.82 78.81 78.82 1.2K
15:57 78.80 78.82 78.80 78.82 1.1K
15:58 78.82 78.82 78.81 78.81 1.0K
15:59 78.81 78.85 78.80 78.81 15.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available