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 78.03 78.03 77.81 78.01 5.0K
09:31 77.98 77.99 77.98 77.99 0.9K
09:32 78.05 78.05 78.05 78.05 0.4K
09:33 78.03 78.04 78.03 78.04 0.5K
09:34 78.02 78.02 77.98 77.98 0.4K
09:35 78.00 78.00 78.00 78.00 1.0K
09:40 77.99 77.99 77.99 77.99 0.8K
09:43 78.02 78.05 78.02 78.05 0.3K
09:48 77.95 77.95 77.95 77.95 0.2K
09:50 77.94 77.94 77.94 77.94 0.7K
09:53 77.87 77.87 77.87 77.87 0.5K
09:54 77.82 77.82 77.82 77.82 0.1K
09:55 77.82 77.82 77.82 77.82 0.3K
09:58 77.82 77.82 77.82 77.82 0.1K
10:00 77.81 77.82 77.81 77.82 1.5K
10:07 77.96 77.96 77.96 77.96 0.5K
10:09 77.93 77.93 77.93 77.93 0.5K
10:12 77.94 77.94 77.94 77.94 0.9K
10:14 77.93 77.93 77.92 77.92 1.4K
10:15 77.92 77.92 77.92 77.92 0.4K
10:16 77.92 77.92 77.92 77.92 0.2K
10:17 77.92 77.92 77.92 77.92 2.9K
10:20 77.97 77.98 77.97 77.98 0.6K
10:25 78.01 78.01 78.01 78.01 1.1K
10:33 77.89 77.89 77.89 77.89 0.7K
10:34 77.87 77.87 77.87 77.87 0.4K
10:35 77.84 77.84 77.84 77.84 0.6K
10:36 77.85 77.85 77.85 77.85 1.5K
10:38 77.85 77.85 77.85 77.85 0.2K
10:41 77.90 77.91 77.89 77.89 0.8K
10:42 77.87 77.87 77.87 77.87 0.4K
10:44 77.87 77.87 77.87 77.87 0.8K
10:46 77.88 77.88 77.88 77.88 0.8K
10:48 77.87 77.87 77.87 77.87 1.0K
10:50 77.86 77.86 77.86 77.86 0.5K
10:51 77.91 77.91 77.91 77.91 0.8K
10:54 77.94 77.94 77.94 77.94 1.1K
11:01 77.91 77.91 77.91 77.91 0.6K
11:02 77.86 77.88 77.86 77.88 2.4K
11:03 77.89 77.89 77.89 77.89 0.3K
11:04 77.90 77.90 77.90 77.90 1.2K
11:05 77.88 77.88 77.88 77.88 0.1K
11:06 77.89 77.89 77.88 77.88 1.3K
11:11 77.85 77.86 77.85 77.86 0.7K
11:16 77.85 77.85 77.85 77.85 0.4K
11:18 77.86 77.86 77.86 77.86 0.2K
11:19 77.86 77.86 77.86 77.86 0.6K
11:22 77.85 77.85 77.84 77.84 2.5K
11:23 77.85 77.85 77.85 77.85 0.1K
11:24 77.84 77.84 77.84 77.84 0.4K
11:26 77.80 77.80 77.80 77.80 0.2K
11:27 77.80 77.80 77.79 77.79 0.5K
11:28 77.80 77.80 77.80 77.80 0.8K
11:31 77.80 77.80 77.80 77.80 0.2K
11:33 77.79 77.79 77.78 77.78 17.4K
11:34 77.78 77.78 77.77 77.77 9.6K
11:35 77.78 77.80 77.78 77.80 2.5K
11:36 77.79 77.80 77.79 77.80 1.7K
11:37 77.79 77.79 77.79 77.79 1.8K
11:38 77.79 77.79 77.79 77.79 2.8K
11:39 77.79 77.80 77.79 77.80 5.0K
11:40 77.81 77.81 77.81 77.81 5.5K
11:41 77.81 77.81 77.81 77.81 3.0K
11:42 77.81 77.81 77.81 77.81 2.3K
11:43 77.81 77.83 77.81 77.83 2.4K
11:44 77.82 77.82 77.81 77.81 2.5K
11:45 77.80 77.81 77.79 77.79 2.2K
11:46 77.80 77.80 77.78 77.79 2.8K
11:47 77.80 77.80 77.79 77.79 3.5K
11:48 77.79 77.79 77.75 77.75 5.9K
11:49 77.75 77.75 77.74 77.74 1.7K
11:50 77.75 77.75 77.75 77.75 50.9K
11:51 77.76 77.76 77.76 77.76 1.0K
11:52 77.75 77.76 77.75 77.76 0.7K
11:55 77.75 77.75 77.75 77.75 1.4K
11:58 77.78 77.78 77.78 77.78 0.5K
12:00 77.79 77.79 77.79 77.79 0.7K
12:03 77.79 77.79 77.79 77.79 2.1K
12:10 77.84 77.84 77.84 77.84 0.5K
12:11 77.82 77.83 77.82 77.83 0.9K
12:12 77.82 77.82 77.82 77.82 2.4K
12:13 77.77 77.77 77.77 77.77 0.4K
12:15 77.79 77.79 77.79 77.79 0.5K
12:18 77.82 77.82 77.82 77.82 0.9K
12:21 77.83 77.83 77.83 77.83 8.2K
12:22 77.82 77.84 77.82 77.83 0.8K
12:24 77.84 77.84 77.84 77.84 0.7K
12:27 77.76 77.76 77.75 77.75 0.9K
12:28 77.78 77.79 77.78 77.79 0.7K
12:29 77.76 77.76 77.76 77.76 1.3K
12:35 77.71 77.71 77.71 77.71 0.4K
12:38 77.74 77.74 77.74 77.74 1.7K
12:40 77.73 77.73 77.73 77.73 0.4K
12:41 77.70 77.70 77.70 77.70 0.3K
12:42 77.67 77.67 77.67 77.67 1.0K
12:43 77.68 77.68 77.66 77.66 1.0K
12:49 77.66 77.66 77.66 77.66 0.4K
12:50 77.71 77.71 77.71 77.71 0.4K
12:52 77.70 77.70 77.70 77.70 0.5K
12:53 77.70 77.70 77.70 77.70 0.6K
12:56 77.71 77.71 77.71 77.71 0.3K
12:57 77.70 77.70 77.70 77.70 0.9K
13:00 77.69 77.70 77.69 77.70 1.3K
13:01 77.67 77.67 77.67 77.67 1.3K
13:03 77.69 77.69 77.69 77.69 0.4K
13:04 77.70 77.70 77.70 77.70 0.2K
13:05 77.70 77.70 77.70 77.69 0.3K
13:07 77.71 77.71 77.71 77.71 0.6K
13:09 77.72 77.72 77.71 77.71 3.1K
13:11 77.68 77.68 77.68 77.68 1.4K
13:12 77.69 77.69 77.69 77.69 0.4K
13:13 77.68 77.68 77.68 77.68 0.4K
13:14 77.68 77.68 77.68 77.68 0.4K
13:15 77.68 77.68 77.68 77.68 0.4K
13:16 77.70 77.70 77.70 77.70 0.1K
13:17 77.71 77.71 77.71 77.71 0.4K
13:18 77.71 77.71 77.71 77.71 0.7K
13:20 77.70 77.70 77.70 77.70 0.4K
13:22 77.67 77.67 77.67 77.67 0.3K
13:23 77.71 77.71 77.71 77.71 0.5K
13:26 77.66 77.70 77.66 77.70 0.8K
13:27 77.67 77.67 77.65 77.65 1.1K
13:29 77.67 77.70 77.67 77.70 1.2K
13:30 77.74 77.74 77.71 77.71 4.7K
13:31 77.71 77.72 77.71 77.71 1.3K
13:32 77.72 77.73 77.72 77.73 1.4K
13:36 77.70 77.71 77.69 77.70 2.1K
13:38 77.68 77.68 77.68 77.68 0.5K
13:40 77.70 77.70 77.69 77.69 0.3K
13:41 77.70 77.70 77.70 77.70 0.7K
13:42 77.68 77.68 77.68 77.68 0.3K
13:45 77.70 77.70 77.70 77.70 0.8K
13:46 77.70 77.71 77.70 77.71 0.5K
13:47 77.70 77.70 77.70 77.70 0.2K
13:48 77.70 77.70 77.70 77.70 1.2K
13:50 77.70 77.70 77.70 77.70 0.7K
13:54 77.69 77.69 77.69 77.69 0.9K
13:56 77.69 77.69 77.69 77.69 0.9K
13:57 77.69 77.70 77.68 77.69 1.9K
13:59 77.68 77.70 77.68 77.69 0.8K
14:02 77.66 77.66 77.66 77.66 0.1K
14:03 77.65 77.65 77.65 77.65 1.2K
14:04 77.65 77.65 77.63 77.63 1.7K
14:06 77.67 77.67 77.67 77.67 0.5K
14:08 77.66 77.66 77.66 77.66 0.1K
14:09 77.66 77.67 77.66 77.67 0.4K
14:10 77.65 77.65 77.65 77.65 0.2K
14:12 77.65 77.65 77.65 77.65 0.4K
14:13 77.65 77.65 77.65 77.65 0.4K
14:14 77.66 77.66 77.65 77.65 0.8K
14:15 77.66 77.66 77.66 77.66 2.0K
14:16 77.66 77.66 77.66 77.66 0.1K
14:17 77.66 77.67 77.66 77.67 1.8K
14:22 77.66 77.66 77.66 77.66 0.4K
14:23 77.66 77.66 77.65 77.65 0.9K
14:24 77.66 77.66 77.66 77.66 0.8K
14:25 77.65 77.65 77.65 77.65 0.2K
14:26 77.64 77.64 77.64 77.64 0.2K
14:27 77.65 77.65 77.65 77.65 0.1K
14:28 77.65 77.65 77.65 77.65 0.2K
14:29 77.64 77.64 77.64 77.64 0.1K
14:30 77.64 77.64 77.62 77.64 4.5K
14:31 77.64 77.64 77.64 77.64 0.5K
14:33 77.64 77.64 77.64 77.64 0.4K
14:34 77.65 77.65 77.65 77.65 0.5K
14:37 77.64 77.64 77.64 77.64 0.5K
14:39 77.73 77.73 77.71 77.71 1.4K
14:40 77.75 77.75 77.75 77.75 1.3K
14:41 77.78 77.78 77.76 77.76 2.9K
14:42 77.74 77.74 77.73 77.73 2.3K
14:43 77.77 77.79 77.77 77.79 4.2K
14:44 77.79 77.79 77.79 77.79 2.3K
14:46 77.76 77.77 77.76 77.76 1.7K
14:48 77.79 77.79 77.79 77.79 0.2K
14:51 77.78 77.78 77.78 77.78 0.4K
14:52 77.78 77.78 77.78 77.78 0.2K
14:53 77.78 77.81 77.78 77.79 0.9K
14:55 77.79 77.79 77.79 77.79 0.2K
14:56 77.80 77.80 77.80 77.80 0.1K
14:57 77.80 77.80 77.79 77.79 0.4K
14:59 77.80 77.80 77.80 77.80 0.2K
15:00 77.78 77.78 77.77 77.77 1.6K
15:01 77.79 77.80 77.79 77.79 0.8K
15:03 77.79 77.79 77.79 77.79 0.5K
15:04 77.77 77.78 77.77 77.78 1.3K
15:05 77.79 77.79 77.79 77.79 0.3K
15:06 77.79 77.80 77.79 77.80 1.1K
15:07 77.79 77.79 77.79 77.79 0.4K
15:09 77.78 77.79 77.77 77.79 0.9K
15:11 77.78 77.78 77.78 77.78 0.6K
15:12 77.78 77.78 77.78 77.78 0.2K
15:13 77.77 77.77 77.77 77.77 0.1K
15:14 77.75 77.75 77.75 77.75 0.7K
15:16 77.80 77.80 77.80 77.80 0.6K
15:18 77.80 77.80 77.80 77.80 0.6K
15:19 77.82 77.82 77.82 77.82 0.4K
15:20 77.81 77.81 77.80 77.81 0.8K
15:21 77.80 77.80 77.80 77.80 0.9K
15:24 77.80 77.80 77.80 77.80 0.7K
15:26 77.79 77.81 77.79 77.81 0.3K
15:27 77.79 77.79 77.76 77.79 0.6K
15:28 77.77 77.77 77.77 77.77 0.3K
15:30 77.78 77.78 77.78 77.78 4.6K
15:33 77.81 77.81 77.80 77.80 0.4K
15:34 77.79 77.79 77.79 77.79 0.8K
15:35 77.78 77.78 77.78 77.78 2.8K
15:36 77.78 77.80 77.78 77.80 0.7K
15:37 77.78 77.81 77.78 77.81 2.5K
15:39 77.80 77.80 77.80 77.80 0.2K
15:40 77.81 77.81 77.79 77.79 0.8K
15:41 77.80 77.80 77.80 77.80 0.1K
15:42 77.79 77.79 77.79 77.79 0.1K
15:43 77.79 77.79 77.79 77.79 1.5K
15:44 77.80 77.80 77.80 77.80 0.2K
15:45 77.80 77.80 77.80 77.80 0.9K
15:46 77.79 77.79 77.79 77.79 0.4K
15:47 77.82 77.82 77.82 77.82 1.0K
15:48 77.82 77.82 77.82 77.82 0.5K
15:49 77.81 77.82 77.81 77.82 1.1K
15:50 77.80 77.83 77.79 77.79 2.7K
15:51 77.79 77.79 77.78 77.78 0.8K
15:53 77.79 77.79 77.78 77.78 2.6K
15:54 77.78 77.81 77.78 77.81 3.7K
15:55 77.83 77.83 77.73 77.72 1.2K
15:56 77.78 77.80 77.78 77.80 3.9K
15:57 77.81 77.81 77.81 77.81 0.3K
15:58 77.79 77.80 77.79 77.80 3.8K
15:59 77.80 77.84 77.79 77.81 16.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available