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 78.10 78.03 78.10 4.7K
09:35 77.97 77.97 77.95 77.95 36.3K
09:36 77.96 77.96 77.96 77.96 1.9K
09:41 77.98 77.98 77.93 77.93 1.1K
09:42 77.92 77.92 77.90 77.90 0.9K
09:43 77.89 77.89 77.89 77.89 0.4K
09:44 77.88 77.88 77.88 77.88 0.5K
09:45 77.87 77.87 77.87 77.87 0.4K
09:46 77.76 77.76 77.76 77.76 1.2K
09:47 77.93 77.93 77.93 77.93 0.2K
09:48 77.89 77.89 77.89 77.89 0.4K
09:49 77.92 77.92 77.92 77.92 0.4K
09:50 77.89 77.91 77.89 77.91 1.2K
09:52 77.91 77.91 77.91 77.91 0.2K
09:53 77.91 77.91 77.91 77.91 0.1K
09:54 77.95 77.95 77.95 77.95 0.5K
09:57 77.91 77.91 77.91 77.91 0.1K
09:58 77.91 77.91 77.90 77.90 0.5K
09:59 77.90 77.90 77.90 77.90 0.8K
10:00 77.88 77.91 77.88 77.91 1.4K
10:02 77.90 77.90 77.90 77.90 0.5K
10:03 77.92 77.92 77.91 77.91 1.1K
10:05 77.90 77.90 77.90 77.90 0.6K
10:08 77.87 77.87 77.87 77.87 0.3K
10:09 77.91 77.91 77.89 77.89 0.4K
10:10 77.91 77.92 77.89 77.89 0.7K
10:12 77.88 77.88 77.88 77.88 0.6K
10:13 77.88 77.88 77.88 77.88 0.7K
10:15 77.88 77.88 77.88 77.88 0.3K
10:16 77.89 77.90 77.89 77.90 2.6K
10:24 77.89 77.89 77.89 77.89 0.6K
10:26 77.93 77.93 77.93 77.93 0.3K
10:27 77.93 77.93 77.91 77.91 1.1K
10:30 77.88 77.88 77.88 77.88 0.4K
10:31 77.88 77.88 77.88 77.88 0.8K
10:37 77.94 77.94 77.94 77.94 1.5K
10:49 78.09 78.09 78.09 78.09 2.0K
10:55 78.14 78.15 78.14 78.15 2.0K
10:56 78.16 78.16 78.16 78.16 0.6K
10:59 78.19 78.19 78.19 78.19 1.1K
11:08 78.16 78.16 78.16 78.16 0.5K
11:11 78.20 78.20 78.20 78.19 0.2K
11:13 78.20 78.20 78.20 78.20 0.5K
11:18 78.25 78.25 78.25 78.25 0.7K
11:21 78.18 78.18 78.18 78.18 0.8K
11:23 78.21 78.21 78.21 78.21 0.6K
11:25 78.23 78.23 78.23 78.22 1.7K
11:26 78.25 78.25 78.25 78.25 0.5K
11:27 78.23 78.23 78.23 78.23 0.4K
11:29 78.20 78.20 78.20 78.20 0.3K
11:30 78.20 78.20 78.20 78.19 0.3K
11:32 78.19 78.19 78.19 78.19 1.4K
11:38 78.16 78.16 78.16 78.16 1.1K
11:40 78.17 78.17 78.17 78.17 0.9K
11:47 78.21 78.21 78.20 78.20 0.2K
11:48 78.19 78.19 78.19 78.19 0.5K
11:49 78.22 78.22 78.22 78.22 0.2K
11:50 78.20 78.20 78.20 78.20 2.5K
11:58 78.19 78.21 78.19 78.21 17.0K
12:02 78.24 78.24 78.24 78.24 0.1K
12:06 78.23 78.25 78.23 78.25 1.2K
12:13 78.17 78.17 78.17 78.17 0.3K
12:22 78.18 78.18 78.18 78.18 0.5K
12:25 78.18 78.18 78.18 78.18 1.4K
12:26 78.15 78.15 78.15 78.15 0.8K
12:31 78.07 78.07 78.07 78.07 0.5K
12:32 78.10 78.10 78.10 78.10 2.0K
12:33 78.12 78.12 78.12 78.12 0.6K
12:34 78.10 78.10 78.10 78.10 0.2K
12:35 78.09 78.09 78.09 78.08 0.2K
12:40 78.06 78.06 78.06 78.06 0.3K
12:48 78.06 78.06 78.04 78.04 0.4K
12:50 78.04 78.04 78.04 78.04 1.9K
12:53 78.09 78.09 78.09 78.08 0.5K
13:01 78.13 78.13 78.13 78.13 1.0K
13:03 78.12 78.12 78.12 78.11 0.2K
13:07 78.07 78.07 78.07 78.07 0.3K
13:09 78.06 78.07 78.06 78.07 3.4K
13:11 78.09 78.09 78.09 78.09 0.1K
13:15 78.10 78.10 78.10 78.10 0.3K
13:16 78.09 78.09 78.08 78.08 1.4K
13:17 78.09 78.09 78.07 78.07 1.2K
13:18 78.07 78.07 78.07 78.07 1.4K
13:20 78.05 78.07 78.05 78.07 4.1K
13:21 78.03 78.03 78.03 78.03 0.2K
13:23 78.02 78.02 78.02 78.02 0.1K
13:24 78.01 78.02 78.01 78.01 2.6K
13:25 78.01 78.01 78.01 78.01 0.5K
13:26 78.02 78.02 78.02 78.02 9.5K
13:27 78.01 78.01 78.01 78.01 6.2K
13:28 78.00 78.00 78.00 78.00 0.3K
13:30 77.99 78.00 77.99 78.00 0.3K
13:32 78.00 78.00 78.00 78.00 1.1K
13:33 77.99 77.99 77.99 77.99 1.2K
13:35 77.97 77.97 77.97 77.97 1.4K
13:36 77.97 77.97 77.97 77.97 0.4K
13:37 77.98 77.98 77.98 77.98 0.9K
13:38 77.98 77.98 77.98 77.98 2.0K
13:39 78.01 78.01 78.01 78.01 0.9K
13:40 78.02 78.02 78.02 78.02 0.9K
13:41 78.03 78.03 78.03 78.03 0.4K
13:42 78.02 78.02 78.02 78.02 0.8K
13:43 78.01 78.02 77.99 77.99 8.8K
13:44 77.98 77.98 77.98 77.98 0.1K
13:46 77.99 77.99 77.99 77.99 1.5K
13:47 78.00 78.00 78.00 78.00 0.4K
13:48 78.02 78.02 78.02 78.02 2.0K
13:52 77.99 78.00 77.99 78.00 6.1K
13:53 78.00 78.00 77.98 77.98 0.5K
13:54 77.98 77.98 77.98 77.98 0.3K
13:55 77.97 77.97 77.97 77.97 0.5K
13:56 77.96 77.96 77.96 77.96 0.5K
13:57 77.96 77.96 77.96 77.96 0.5K
14:00 77.93 77.93 77.93 77.93 0.8K
14:02 77.88 77.89 77.88 77.89 2.1K
14:03 77.89 77.89 77.89 77.89 0.2K
14:04 77.88 77.89 77.88 77.89 2.4K
14:05 77.90 77.90 77.90 77.90 0.2K
14:06 77.89 77.89 77.89 77.89 0.2K
14:07 77.87 77.87 77.87 77.86 0.2K
14:08 77.87 77.88 77.87 77.88 8.5K
14:09 77.86 77.86 77.86 77.86 0.3K
14:10 77.86 77.87 77.86 77.87 0.8K
14:11 77.87 77.87 77.87 77.87 0.2K
14:12 77.87 77.89 77.87 77.89 3.1K
14:13 77.90 77.90 77.90 77.90 1.0K
14:15 77.89 77.90 77.88 77.88 2.1K
14:16 77.89 77.89 77.89 77.89 1.1K
14:18 77.86 77.86 77.86 77.86 0.8K
14:19 77.87 77.87 77.87 77.87 0.4K
14:20 77.88 77.88 77.88 77.88 0.7K
14:22 77.87 77.87 77.87 77.86 2.1K
14:26 77.90 77.90 77.90 77.90 0.8K
14:27 77.89 77.89 77.89 77.89 3.0K
14:28 77.87 77.89 77.87 77.89 2.1K
14:29 77.89 77.89 77.89 77.89 0.1K
14:30 77.89 77.89 77.89 77.89 0.2K
14:31 77.89 77.90 77.89 77.89 4.2K
14:32 77.90 77.90 77.90 77.90 1.6K
14:33 77.91 77.91 77.91 77.91 0.3K
14:34 77.92 77.92 77.88 77.88 1.3K
14:35 77.89 77.89 77.87 77.87 0.3K
14:37 77.88 77.88 77.88 77.88 22.1K
14:38 77.85 77.86 77.85 77.86 1.4K
14:41 77.85 77.85 77.85 77.85 0.6K
14:43 77.85 77.85 77.85 77.85 1.3K
14:47 77.87 77.87 77.87 77.87 0.2K
14:48 77.85 77.85 77.85 77.85 0.4K
14:50 77.84 77.84 77.84 77.84 0.5K
14:52 77.84 77.84 77.84 77.84 0.6K
14:53 77.84 77.84 77.84 77.84 0.1K
14:54 77.85 77.86 77.85 77.86 2.3K
14:55 77.86 77.88 77.86 77.88 0.9K
14:57 77.88 77.88 77.88 77.88 0.7K
15:00 77.89 77.89 77.87 77.87 2.7K
15:01 77.87 77.90 77.87 77.90 1.2K
15:02 77.89 77.89 77.89 77.89 1.7K
15:04 77.90 77.90 77.90 77.90 9.6K
15:05 77.90 77.90 77.90 77.90 0.2K
15:06 77.92 77.92 77.92 77.92 1.2K
15:07 77.92 77.92 77.92 77.92 0.7K
15:10 77.87 77.89 77.87 77.88 2.9K
15:11 77.89 77.89 77.89 77.89 0.7K
15:13 77.89 77.89 77.89 77.89 0.9K
15:14 77.90 77.90 77.90 77.90 1.0K
15:16 77.93 77.93 77.93 77.93 0.2K
15:17 77.94 77.94 77.94 77.94 0.4K
15:20 77.91 77.91 77.91 77.91 0.5K
15:21 77.91 77.91 77.91 77.91 0.2K
15:22 77.93 77.93 77.93 77.93 0.1K
15:23 77.93 77.93 77.93 77.93 0.3K
15:24 77.93 77.93 77.93 77.93 0.9K
15:25 77.94 77.94 77.94 77.94 1.6K
15:26 77.94 77.94 77.94 77.94 0.3K
15:27 77.94 77.96 77.94 77.96 0.6K
15:28 77.95 77.95 77.95 77.95 0.6K
15:29 77.93 77.93 77.93 77.93 5.1K
15:30 77.92 77.92 77.92 77.92 0.8K
15:31 77.94 77.94 77.94 77.94 0.2K
15:32 77.94 77.97 77.94 77.96 1.3K
15:33 77.96 77.96 77.96 77.96 0.1K
15:34 77.97 77.97 77.97 77.97 2.2K
15:36 78.00 78.00 78.00 78.00 0.4K
15:37 77.97 77.97 77.95 77.97 1.4K
15:38 77.96 77.97 77.96 77.97 0.5K
15:40 77.97 77.97 77.97 77.97 0.2K
15:42 77.98 77.98 77.98 77.98 0.3K
15:43 77.98 77.98 77.98 77.98 2.2K
15:45 77.98 77.98 77.98 77.98 1.1K
15:48 77.95 77.95 77.95 77.95 1.9K
15:49 77.96 77.96 77.96 77.96 2.7K
15:50 77.98 77.98 77.98 77.98 2.3K
15:53 78.00 78.00 78.00 78.00 0.2K
15:54 78.05 78.08 78.05 78.08 1.0K
15:55 78.04 78.04 78.02 78.02 0.6K
15:56 78.04 78.04 78.01 78.01 3.3K
15:58 78.02 78.03 78.02 78.03 0.9K
15:59 78.02 78.05 78.01 78.02 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available