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 77.85 77.85 77.85 77.85 3.5K
09:34 77.87 77.87 77.87 77.87 0.8K
09:40 77.88 77.88 77.88 77.88 0.4K
09:45 77.90 77.90 77.89 77.89 2.2K
09:48 77.84 77.84 77.84 77.83 0.5K
09:52 77.86 77.86 77.86 77.86 0.4K
09:53 77.82 77.82 77.82 77.82 1.6K
10:02 77.85 77.85 77.85 77.85 1.8K
10:07 77.95 77.95 77.95 77.95 1.7K
10:15 78.00 78.02 78.00 78.02 0.4K
10:20 78.02 78.02 78.02 78.02 0.7K
10:28 78.00 78.01 78.00 78.01 1.9K
10:29 78.00 78.00 78.00 78.00 0.2K
10:30 78.00 78.00 78.00 78.00 1.7K
10:36 78.02 78.02 78.02 78.02 1.6K
10:39 78.01 78.02 78.01 78.02 0.5K
10:40 78.02 78.02 78.02 78.02 0.8K
10:43 78.01 78.01 78.01 78.01 0.6K
10:44 78.01 78.01 78.01 78.01 0.7K
10:46 78.02 78.02 78.02 78.02 0.5K
10:49 78.01 78.01 78.01 78.01 0.4K
10:50 78.02 78.02 78.02 78.02 0.6K
10:52 78.02 78.03 78.02 78.03 1.5K
10:53 78.04 78.04 78.03 78.03 3.3K
10:54 78.03 78.03 78.03 78.03 0.3K
10:55 78.03 78.03 78.03 78.03 7.7K
10:56 78.03 78.03 78.03 78.03 2.4K
10:57 78.02 78.02 78.02 78.02 0.7K
10:59 78.05 78.05 78.05 78.05 1.0K
11:00 78.07 78.07 78.07 78.07 0.4K
11:01 78.05 78.05 78.05 78.05 1.3K
11:04 78.08 78.08 78.08 78.08 0.5K
11:05 78.07 78.07 78.07 78.07 0.3K
11:06 78.07 78.07 78.07 78.07 0.4K
11:07 78.07 78.07 78.07 78.07 1.3K
11:08 78.06 78.06 78.05 78.05 2.1K
11:10 78.04 78.04 78.04 78.04 2.4K
11:14 78.05 78.05 78.05 78.05 0.7K
11:16 78.03 78.03 78.02 78.02 1.1K
11:17 78.01 78.01 78.01 78.01 0.4K
11:18 78.00 78.01 78.00 78.00 1.4K
11:20 77.97 77.97 77.97 77.97 1.9K
11:22 77.96 77.96 77.96 77.96 0.6K
11:23 77.96 77.96 77.96 77.96 0.2K
11:24 77.97 77.97 77.97 77.97 0.2K
11:25 77.96 77.96 77.96 77.96 0.9K
11:27 77.93 77.93 77.93 77.93 0.4K
11:28 77.90 77.90 77.90 77.90 2.5K
11:32 77.92 77.92 77.92 77.92 1.5K
11:35 77.92 77.93 77.92 77.93 6.1K
11:37 77.95 77.95 77.95 77.95 1.0K
11:38 77.96 77.96 77.96 77.96 0.7K
11:39 77.98 77.98 77.98 77.98 2.1K
11:40 77.98 77.98 77.98 77.98 0.6K
11:41 77.96 77.96 77.96 77.96 3.6K
11:42 77.96 77.96 77.94 77.94 1.4K
11:43 77.95 77.95 77.95 77.94 7.6K
11:46 77.94 77.94 77.94 77.94 0.2K
11:47 77.94 77.94 77.94 77.94 0.2K
11:48 77.93 77.93 77.93 77.93 0.3K
11:49 77.92 77.92 77.92 77.92 1.0K
11:52 77.90 77.90 77.90 77.90 1.2K
11:54 77.89 77.90 77.89 77.90 2.3K
11:55 77.89 77.89 77.89 77.89 0.2K
11:56 77.90 77.90 77.86 77.86 11.4K
11:57 77.88 77.88 77.88 77.88 0.4K
12:00 77.87 77.87 77.86 77.86 1.0K
12:01 77.86 77.86 77.86 77.86 0.8K
12:02 77.86 77.86 77.86 77.86 0.3K
12:05 77.84 77.87 77.84 77.87 1.1K
12:06 77.87 77.87 77.87 77.87 1.6K
12:08 77.83 77.83 77.83 77.83 2.0K
12:09 77.83 77.83 77.83 77.83 7.9K
12:10 77.83 77.83 77.83 77.83 0.9K
12:12 77.85 77.85 77.84 77.84 0.8K
12:13 77.84 77.84 77.84 77.84 0.3K
12:15 77.84 77.84 77.81 77.81 1.5K
12:16 77.84 77.84 77.84 77.84 0.1K
12:17 77.83 77.85 77.83 77.85 1.0K
12:18 77.84 77.84 77.84 77.84 0.6K
12:19 77.85 77.86 77.85 77.86 1.6K
12:20 77.86 77.86 77.85 77.85 1.4K
12:21 77.86 77.87 77.86 77.87 1.1K
12:22 77.87 77.87 77.86 77.87 1.2K
12:23 77.85 77.85 77.85 77.85 2.7K
12:24 77.85 77.85 77.85 77.85 2.1K
12:25 77.87 77.87 77.87 77.87 3.4K
12:26 77.88 77.88 77.88 77.88 0.6K
12:27 77.88 77.88 77.88 77.88 3.6K
12:28 77.88 77.88 77.88 77.88 1.2K
12:29 77.88 77.88 77.88 77.88 0.3K
12:30 77.88 77.88 77.88 77.88 0.7K
12:31 77.89 77.90 77.88 77.89 1.4K
12:32 77.87 77.87 77.87 77.87 0.6K
12:33 77.87 77.87 77.87 77.87 1.6K
12:34 77.89 77.89 77.89 77.89 1.3K
12:37 77.92 77.92 77.92 77.92 2.0K
12:38 77.91 77.92 77.91 77.92 2.0K
12:41 77.91 77.91 77.91 77.91 1.4K
12:43 77.90 77.90 77.90 77.90 0.5K
12:47 77.90 77.90 77.90 77.90 0.8K
12:53 77.90 77.90 77.90 77.90 0.5K
12:54 77.89 77.89 77.89 77.89 0.4K
12:58 77.88 77.88 77.88 77.88 2.2K
13:00 77.87 77.87 77.87 77.87 0.7K
13:04 77.87 77.88 77.87 77.88 0.6K
13:05 77.87 77.87 77.86 77.87 18.0K
13:06 77.86 77.86 77.86 77.86 1.3K
13:10 77.87 77.87 77.87 77.87 0.1K
13:11 77.86 77.86 77.86 77.86 0.7K
13:15 77.80 77.80 77.80 77.80 0.5K
13:16 77.80 77.80 77.79 77.80 2.6K
13:18 77.76 77.76 77.75 77.75 0.6K
13:19 77.74 77.74 77.74 77.74 0.2K
13:20 77.75 77.75 77.75 77.75 0.8K
13:21 77.73 77.73 77.73 77.73 0.3K
13:22 77.73 77.73 77.73 77.73 0.6K
13:24 77.75 77.75 77.74 77.74 0.9K
13:25 77.74 77.74 77.74 77.74 1.1K
13:26 77.71 77.71 77.71 77.71 0.5K
13:27 77.71 77.71 77.71 77.71 1.8K
13:28 77.69 77.69 77.69 77.69 0.4K
13:30 77.68 77.68 77.68 77.68 0.3K
13:35 77.64 77.64 77.64 77.64 0.6K
13:39 77.66 77.66 77.66 77.66 0.5K
13:40 77.66 77.66 77.66 77.66 1.7K
13:42 77.72 77.75 77.72 77.75 1.4K
13:43 77.74 77.74 77.74 77.74 0.1K
13:45 77.68 77.68 77.68 77.68 0.8K
13:47 77.68 77.68 77.68 77.68 0.6K
13:55 77.65 77.65 77.65 77.65 0.2K
13:56 77.65 77.65 77.65 77.65 0.1K
13:57 77.68 77.68 77.68 77.68 0.4K
13:59 77.67 77.67 77.67 77.67 0.2K
14:01 77.68 77.68 77.68 77.68 2.3K
14:05 77.70 77.70 77.70 77.70 0.8K
14:07 77.69 77.69 77.69 77.69 1.5K
14:17 77.74 77.74 77.74 77.74 0.7K
14:23 77.72 77.72 77.72 77.72 0.3K
14:24 77.72 77.72 77.71 77.71 2.0K
14:27 77.71 77.71 77.71 77.71 0.8K
14:28 77.72 77.72 77.72 77.72 0.2K
14:30 77.71 77.71 77.71 77.71 2.2K
14:32 77.71 77.71 77.71 77.71 1.7K
14:33 77.69 77.69 77.69 77.69 1.3K
14:36 77.68 77.68 77.68 77.68 0.3K
14:37 77.68 77.70 77.68 77.70 0.9K
14:38 77.70 77.70 77.70 77.70 1.1K
14:44 77.70 77.70 77.70 77.70 0.7K
14:50 77.66 77.66 77.66 77.66 0.4K
14:53 77.67 77.67 77.67 77.67 1.0K
14:57 77.64 77.65 77.64 77.65 0.5K
14:59 77.63 77.63 77.63 77.63 0.4K
15:00 77.63 77.65 77.63 77.65 1.1K
15:01 77.64 77.64 77.64 77.64 0.4K
15:02 77.64 77.64 77.64 77.64 0.6K
15:03 77.64 77.64 77.63 77.63 0.6K
15:06 77.62 77.62 77.62 77.62 0.1K
15:07 77.61 77.61 77.61 77.61 1.2K
15:11 77.62 77.62 77.62 77.61 0.5K
15:15 77.63 77.63 77.63 77.63 1.2K
15:18 77.65 77.65 77.65 77.65 0.2K
15:19 77.64 77.64 77.64 77.64 0.3K
15:21 77.67 77.67 77.67 77.67 0.8K
15:23 77.67 77.67 77.67 77.67 0.5K
15:26 77.64 77.64 77.63 77.63 1.1K
15:30 77.63 77.63 77.63 77.63 0.6K
15:31 77.63 77.63 77.63 77.63 0.5K
15:33 77.64 77.64 77.64 77.64 0.9K
15:34 77.64 77.64 77.64 77.64 0.2K
15:36 77.65 77.65 77.65 77.65 1.0K
15:37 77.64 77.64 77.64 77.64 0.6K
15:38 77.63 77.63 77.63 77.63 0.3K
15:39 77.64 77.64 77.64 77.64 0.4K
15:40 77.65 77.65 77.65 77.65 0.7K
15:41 77.65 77.66 77.65 77.66 1.3K
15:42 77.65 77.65 77.65 77.65 1.2K
15:45 77.67 77.67 77.66 77.66 1.9K
15:46 77.65 77.65 77.65 77.65 0.5K
15:47 77.66 77.67 77.66 77.67 1.2K
15:48 77.69 77.69 77.69 77.69 0.2K
15:49 77.68 77.70 77.68 77.69 0.9K
15:50 77.71 77.71 77.71 77.71 0.7K
15:52 77.71 77.71 77.69 77.69 1.2K
15:55 77.70 77.70 77.70 77.70 0.3K
15:56 77.68 77.68 77.67 77.67 2.0K
15:58 77.68 77.68 77.68 77.68 0.6K
15:59 77.67 77.69 77.64 77.67 18.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available