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
09:38 78.64 78.64 78.64 78.64 3.7K
09:42 78.63 78.63 78.63 78.63 0.2K
09:43 78.57 78.57 78.57 78.57 0.1K
09:45 78.59 78.59 78.59 78.59 2.4K
09:47 78.61 78.61 78.61 78.61 0.3K
09:50 78.58 78.58 78.58 78.58 23.6K
09:53 78.58 78.58 78.58 78.58 0.2K
09:54 78.58 78.58 78.58 78.59 1.7K
09:55 78.60 78.60 78.60 78.60 1.6K
10:02 78.61 78.61 78.61 78.61 0.8K
10:08 78.60 78.60 78.60 78.60 1.4K
10:12 78.61 78.61 78.61 78.61 0.6K
10:15 78.61 78.61 78.61 78.61 0.1K
10:17 78.60 78.60 78.60 78.60 0.1K
10:19 78.60 78.60 78.60 78.60 0.5K
10:22 78.61 78.61 78.61 78.61 0.4K
10:24 78.62 78.62 78.62 78.62 0.6K
10:26 78.62 78.63 78.62 78.63 0.6K
10:27 78.61 78.61 78.61 78.61 0.2K
10:28 78.62 78.62 78.62 78.62 5.5K
10:29 78.63 78.63 78.63 78.63 0.4K
10:30 78.62 78.68 78.62 78.68 1.4K
10:31 78.66 78.66 78.66 78.66 0.5K
10:32 78.66 78.66 78.66 78.66 0.3K
10:34 78.67 78.67 78.66 78.66 0.5K
10:35 78.67 78.67 78.67 78.67 1.6K
10:41 78.66 78.66 78.66 78.66 0.5K
10:43 78.66 78.66 78.66 78.66 1.5K
10:50 78.66 78.66 78.66 78.66 0.7K
10:52 78.63 78.63 78.63 78.63 1.1K
10:58 78.65 78.65 78.65 78.65 0.3K
10:59 78.62 78.62 78.62 78.62 0.2K
11:02 78.65 78.65 78.65 78.65 0.5K
11:04 78.65 78.65 78.65 78.65 0.4K
11:06 78.63 78.63 78.63 78.62 1.8K
11:07 78.64 78.64 78.64 78.64 0.5K
11:08 78.65 78.65 78.65 78.65 0.5K
11:11 78.67 78.67 78.67 78.67 1.6K
11:12 78.64 78.64 78.64 78.64 2.1K
11:14 78.65 78.65 78.65 78.65 2.0K
11:31 78.67 78.67 78.67 78.67 0.3K
11:33 78.65 78.65 78.65 78.65 0.4K
11:35 78.66 78.66 78.66 78.66 0.2K
11:36 78.62 78.62 78.62 78.62 0.4K
11:37 78.64 78.64 78.64 78.64 0.5K
11:38 78.65 78.67 78.65 78.67 2.4K
11:39 78.68 78.68 78.68 78.67 5.7K
11:42 78.67 78.67 78.67 78.67 0.5K
11:46 78.68 78.68 78.66 78.66 0.7K
11:51 78.70 78.70 78.70 78.69 0.5K
11:52 78.72 78.72 78.72 78.72 1.3K
11:55 78.67 78.69 78.67 78.69 2.4K
11:56 78.69 78.70 78.67 78.70 2.2K
11:58 78.67 78.67 78.67 78.67 0.5K
11:59 78.66 78.67 78.66 78.67 0.8K
12:01 78.65 78.65 78.65 78.65 0.4K
12:03 78.64 78.64 78.64 78.64 0.6K
12:06 78.68 78.68 78.68 78.68 0.5K
12:08 78.70 78.70 78.67 78.67 1.6K
12:10 78.67 78.67 78.67 78.67 0.3K
12:12 78.66 78.66 78.66 78.66 7.6K
12:14 78.64 78.65 78.64 78.65 0.8K
12:21 78.67 78.67 78.67 78.67 2.8K
12:29 78.66 78.66 78.66 78.66 1.5K
12:31 78.65 78.65 78.65 78.65 0.6K
12:32 78.64 78.64 78.64 78.64 0.5K
12:33 78.63 78.63 78.63 78.63 0.6K
12:36 78.61 78.61 78.61 78.61 0.1K
12:37 78.60 78.60 78.60 78.60 0.5K
12:39 78.62 78.62 78.62 78.62 1.4K
12:42 78.62 78.62 78.62 78.62 0.4K
12:44 78.62 78.62 78.62 78.61 0.3K
12:46 78.62 78.62 78.62 78.62 0.7K
12:55 78.64 78.64 78.64 78.64 0.3K
13:00 78.62 78.63 78.61 78.61 0.5K
13:03 78.59 78.59 78.59 78.59 0.2K
13:05 78.59 78.59 78.59 78.59 1.0K
13:08 78.59 78.59 78.59 78.59 0.2K
13:09 78.57 78.57 78.57 78.57 0.2K
13:10 78.58 78.58 78.58 78.58 1.0K
13:20 78.52 78.52 78.52 78.52 0.9K
13:25 78.49 78.49 78.49 78.49 1.6K
13:27 78.50 78.50 78.50 78.50 0.3K
13:28 78.50 78.50 78.50 78.50 0.8K
13:31 78.47 78.47 78.47 78.47 1.0K
13:32 78.47 78.48 78.47 78.48 1.5K
13:33 78.48 78.49 78.48 78.49 0.8K
13:34 78.50 78.50 78.50 78.50 0.8K
13:36 78.50 78.52 78.50 78.52 1.5K
13:40 78.54 78.54 78.53 78.53 5.6K
13:42 78.54 78.54 78.54 78.54 0.2K
13:43 78.55 78.55 78.54 78.54 0.8K
13:44 78.54 78.54 78.52 78.52 2.9K
13:47 78.50 78.50 78.50 78.50 0.8K
13:48 78.49 78.49 78.48 78.48 2.9K
13:50 78.48 78.50 78.48 78.50 0.8K
13:52 78.50 78.50 78.50 78.50 1.5K
13:54 78.50 78.51 78.50 78.51 1.5K
13:55 78.51 78.51 78.51 78.51 0.5K
13:56 78.52 78.52 78.52 78.52 2.1K
13:57 78.53 78.53 78.53 78.53 0.2K
13:58 78.52 78.52 78.52 78.52 0.5K
13:59 78.51 78.51 78.45 78.45 1.7K
14:00 78.47 78.47 78.47 78.47 1.2K
14:01 78.61 78.81 78.61 78.81 1.9K
14:02 78.56 78.56 78.56 78.56 1.0K
14:03 78.66 78.66 78.66 78.66 0.6K
14:04 78.61 78.63 78.61 78.63 0.9K
14:05 78.61 78.61 78.60 78.60 1.1K
14:06 78.59 78.61 78.54 78.54 0.8K
14:07 78.57 78.57 78.57 78.57 1.6K
14:08 78.63 78.63 78.63 78.63 0.6K
14:09 78.69 78.69 78.69 78.69 0.4K
14:10 78.71 78.71 78.71 78.71 1.5K
14:11 78.75 78.75 78.75 78.75 0.2K
14:12 78.73 78.73 78.73 78.72 1.0K
14:14 78.72 78.72 78.70 78.70 1.0K
14:15 78.70 78.70 78.69 78.69 0.7K
14:16 78.70 78.73 78.70 78.72 5.5K
14:18 78.69 78.69 78.69 78.69 0.8K
14:19 78.68 78.68 78.68 78.68 0.7K
14:20 78.66 78.66 78.66 78.66 0.7K
14:21 78.66 78.66 78.64 78.64 1.0K
14:22 78.65 78.68 78.65 78.68 2.2K
14:25 78.73 78.73 78.73 78.73 0.4K
14:26 78.71 78.71 78.68 78.68 1.0K
14:27 78.70 78.71 78.70 78.71 0.7K
14:28 78.66 78.70 78.66 78.70 1.7K
14:29 78.66 78.66 78.62 78.64 2.7K
14:30 78.68 78.70 78.64 78.70 25.2K
14:31 78.68 78.69 78.68 78.69 0.5K
14:32 78.76 78.76 78.76 78.76 0.6K
14:34 78.77 78.77 78.77 78.77 0.8K
14:38 78.80 78.80 78.80 78.80 0.4K
14:41 78.72 78.81 78.72 78.81 1.4K
14:44 78.90 78.91 78.88 78.91 1.8K
14:48 78.88 78.88 78.87 78.87 1.0K
14:49 78.87 78.87 78.87 78.87 0.5K
14:50 78.86 78.86 78.86 78.86 0.3K
14:51 78.90 78.90 78.90 78.90 0.3K
14:55 78.92 78.92 78.92 78.92 1.7K
14:57 78.98 79.02 78.98 79.02 1.2K
14:59 78.97 78.97 78.97 78.97 0.6K
15:00 78.91 78.91 78.91 78.91 0.3K
15:01 78.95 78.95 78.95 78.94 0.6K
15:03 78.92 78.92 78.92 78.92 0.1K
15:04 78.97 78.97 78.96 78.97 1.0K
15:07 79.01 79.01 79.01 79.01 0.8K
15:09 79.06 79.06 79.06 79.06 1.5K
15:12 78.97 78.97 78.97 78.97 0.7K
15:14 78.96 78.98 78.96 78.98 4.3K
15:15 78.97 78.97 78.97 78.97 0.5K
15:16 78.98 78.98 78.96 78.96 0.4K
15:17 78.89 78.90 78.89 78.90 1.4K
15:18 78.91 78.93 78.91 78.93 1.0K
15:19 78.90 78.90 78.90 78.89 0.5K
15:24 78.87 78.87 78.87 78.86 0.5K
15:25 78.86 78.86 78.86 78.86 0.4K
15:26 78.86 78.86 78.83 78.83 1.6K
15:27 78.79 78.81 78.79 78.81 1.9K
15:28 78.83 78.83 78.82 78.82 3.2K
15:29 78.83 78.83 78.83 78.83 0.1K
15:30 78.86 78.86 78.86 78.86 0.8K
15:31 78.85 78.85 78.85 78.85 0.2K
15:32 78.87 78.87 78.87 78.87 0.1K
15:33 78.89 78.89 78.89 78.89 1.8K
15:34 78.90 78.90 78.90 78.90 1.3K
15:35 78.90 78.90 78.87 78.87 2.2K
15:38 78.94 78.94 78.94 78.94 0.4K
15:39 78.92 78.93 78.92 78.92 1.2K
15:40 78.92 78.92 78.90 78.92 2.7K
15:41 78.93 78.93 78.92 78.93 2.2K
15:42 78.92 78.92 78.92 78.92 0.8K
15:45 78.95 78.95 78.95 78.95 1.5K
15:47 78.88 78.88 78.88 78.88 1.0K
15:48 78.90 78.90 78.90 78.90 0.5K
15:49 78.89 78.92 78.89 78.91 2.8K
15:50 78.89 78.90 78.88 78.88 1.9K
15:51 78.91 78.91 78.90 78.90 4.2K
15:52 78.93 78.93 78.93 78.93 1.5K
15:53 78.92 78.93 78.92 78.93 0.2K
15:54 78.95 78.95 78.95 78.95 1.2K
15:55 78.93 78.93 78.92 78.92 1.2K
15:56 78.89 78.93 78.89 78.93 9.6K
15:57 78.89 78.90 78.89 78.90 1.2K
15:59 78.89 78.93 78.89 78.91 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available