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 77.48 77.48 77.48 77.48 3.2K
09:31 77.52 77.52 77.43 77.43 0.9K
09:33 77.58 77.60 77.58 77.59 2.2K
09:34 77.56 77.56 77.56 77.56 0.6K
09:41 77.56 77.56 77.54 77.54 1.7K
09:45 77.53 77.54 77.52 77.54 1.3K
09:46 77.54 77.56 77.54 77.56 0.7K
09:48 77.55 77.56 77.53 77.56 1.5K
09:50 77.55 77.55 77.55 77.55 0.5K
09:52 77.55 77.55 77.54 77.54 0.4K
09:53 77.54 77.54 77.54 77.54 0.5K
09:56 77.50 77.50 77.50 77.50 3.3K
09:58 77.56 77.56 77.53 77.53 0.3K
09:59 77.54 77.54 77.54 77.54 0.2K
10:00 77.50 77.50 77.50 77.50 0.9K
10:04 77.59 77.59 77.57 77.57 1.2K
10:09 77.62 77.63 77.62 77.63 0.6K
10:10 77.64 77.64 77.64 77.63 4.4K
10:13 77.64 77.64 77.64 77.64 0.2K
10:14 77.61 77.61 77.61 77.61 0.2K
10:15 77.63 77.63 77.61 77.61 0.8K
10:16 77.61 77.61 77.61 77.61 0.6K
10:18 77.61 77.63 77.61 77.63 1.4K
10:19 77.65 77.65 77.65 77.65 2.7K
10:20 77.65 77.65 77.64 77.64 1.2K
10:21 77.64 77.64 77.64 77.64 0.4K
10:22 77.63 77.63 77.62 77.62 1.5K
10:23 77.61 77.62 77.61 77.61 2.8K
10:26 77.60 77.62 77.60 77.62 0.4K
10:27 77.60 77.60 77.60 77.60 0.3K
10:28 77.61 77.62 77.61 77.61 1.5K
10:31 77.66 77.66 77.66 77.66 0.6K
10:37 77.70 77.70 77.70 77.69 0.2K
10:39 77.69 77.69 77.69 77.69 0.3K
10:40 77.74 77.74 77.74 77.74 2.8K
10:41 77.71 77.71 77.71 77.71 0.4K
10:42 77.74 77.74 77.74 77.74 0.4K
10:43 77.78 77.78 77.73 77.73 0.2K
10:44 77.75 77.75 77.75 77.75 0.1K
10:45 77.75 77.75 77.75 77.75 0.2K
10:46 77.75 77.75 77.75 77.75 0.4K
10:48 77.78 77.78 77.78 77.78 0.5K
10:50 77.81 77.81 77.81 77.81 0.2K
10:52 77.84 77.84 77.84 77.84 0.3K
10:53 77.82 77.82 77.82 77.82 0.2K
10:54 77.81 77.82 77.81 77.82 0.4K
10:55 77.82 77.82 77.82 77.82 0.3K
10:56 77.86 77.86 77.83 77.83 2.8K
11:00 77.79 77.83 77.79 77.83 2.9K
11:04 77.84 77.84 77.76 77.76 0.3K
11:05 77.82 77.83 77.82 77.83 0.2K
11:06 77.83 77.83 77.83 77.83 1.5K
11:09 77.84 77.84 77.84 77.83 0.4K
11:10 77.78 77.81 77.78 77.81 2.7K
11:11 77.82 77.82 77.82 77.82 0.7K
11:13 77.78 77.78 77.78 77.78 2.7K
11:18 77.75 77.75 77.75 77.75 0.4K
11:19 77.77 77.77 77.77 77.77 0.4K
11:22 77.76 77.76 77.76 77.76 5.0K
11:24 77.79 77.79 77.79 77.79 0.2K
11:25 77.79 77.79 77.79 77.79 1.1K
11:26 77.78 77.79 77.78 77.79 1.2K
11:27 77.83 77.83 77.83 77.83 0.6K
11:28 77.80 77.82 77.80 77.80 2.3K
11:29 77.79 77.81 77.78 77.81 2.4K
11:33 77.83 77.83 77.83 77.83 0.2K
11:34 77.85 77.85 77.85 77.85 0.2K
11:35 77.84 77.84 77.83 77.83 3.6K
11:36 77.83 77.83 77.81 77.81 4.1K
11:39 77.83 77.85 77.83 77.85 0.8K
11:40 77.84 77.84 77.84 77.84 3.1K
11:41 77.86 77.86 77.84 77.84 1.8K
11:43 77.82 77.82 77.82 77.82 0.2K
11:44 77.84 77.84 77.79 77.79 0.3K
11:45 77.81 77.81 77.81 77.81 0.8K
11:48 77.77 77.77 77.77 77.77 0.2K
11:49 77.77 77.77 77.77 77.77 0.3K
11:50 77.79 77.79 77.79 77.79 0.6K
11:51 77.76 77.76 77.76 77.76 6.4K
11:54 77.80 77.80 77.80 77.80 0.2K
11:55 77.80 77.80 77.80 77.80 0.3K
11:57 77.79 77.80 77.79 77.80 0.4K
11:59 77.81 77.81 77.81 77.80 0.6K
12:01 77.79 77.79 77.79 77.79 0.3K
12:02 77.79 77.79 77.79 77.79 0.3K
12:05 77.80 77.80 77.80 77.80 0.2K
12:06 77.76 77.79 77.76 77.78 0.6K
12:14 77.80 77.81 77.80 77.81 1.0K
12:21 77.77 77.77 77.77 77.77 0.4K
12:22 77.78 77.78 77.78 77.78 0.1K
12:23 77.77 77.78 77.75 77.75 2.2K
12:25 77.75 77.75 77.74 77.74 2.9K
12:26 77.74 77.75 77.74 77.75 1.9K
12:29 77.75 77.75 77.75 77.75 0.5K
12:32 77.77 77.77 77.77 77.77 0.5K
12:34 77.77 77.77 77.77 77.77 0.3K
12:36 77.75 77.75 77.74 77.74 5.3K
12:38 77.71 77.71 77.71 77.71 1.1K
12:39 77.70 77.70 77.70 77.70 2.7K
12:41 77.69 77.69 77.69 77.69 0.4K
12:42 77.70 77.70 77.70 77.70 0.4K
12:44 77.72 77.74 77.72 77.74 1.9K
12:45 77.74 77.74 77.74 77.74 1.3K
12:46 77.73 77.74 77.73 77.74 2.8K
12:47 77.75 77.75 77.75 77.75 0.6K
12:48 77.77 77.77 77.77 77.77 1.2K
12:49 77.78 77.78 77.78 77.78 0.4K
12:50 77.78 77.78 77.78 77.78 0.2K
12:51 77.79 77.79 77.79 77.79 2.0K
12:52 77.78 77.78 77.77 77.77 0.5K
12:54 77.79 77.79 77.79 77.79 4.6K
12:56 77.81 77.81 77.81 77.81 3.3K
13:00 77.79 77.79 77.79 77.79 0.5K
13:01 77.83 77.83 77.83 77.83 3.4K
13:03 77.82 77.82 77.82 77.82 0.5K
13:06 77.84 77.84 77.84 77.84 0.3K
13:10 77.84 77.84 77.84 77.84 0.7K
13:13 77.91 77.91 77.91 77.91 1.9K
13:15 77.87 77.87 77.87 77.87 0.3K
13:19 77.85 77.85 77.85 77.85 0.2K
13:21 77.83 77.83 77.83 77.83 1.1K
13:28 77.84 77.84 77.84 77.84 1.2K
13:29 77.80 77.80 77.80 77.80 0.6K
13:31 77.82 77.84 77.82 77.84 3.9K
13:32 77.83 77.83 77.83 77.83 5.8K
13:33 77.81 77.81 77.81 77.81 3.1K
13:35 77.80 77.80 77.80 77.80 0.1K
13:36 77.80 77.80 77.80 77.80 0.6K
13:37 77.77 77.77 77.77 77.77 0.2K
13:38 77.77 77.78 77.77 77.78 4.3K
13:41 77.78 77.78 77.78 77.78 0.7K
13:42 77.77 77.77 77.77 77.77 0.1K
13:43 77.76 77.76 77.76 77.76 1.0K
13:45 77.76 77.76 77.76 77.76 0.7K
13:47 77.73 77.76 77.73 77.76 0.9K
13:49 77.77 77.77 77.77 77.77 1.0K
13:52 77.71 77.71 77.71 77.71 0.6K
13:54 77.73 77.73 77.73 77.72 0.2K
13:55 77.72 77.75 77.72 77.75 1.0K
13:56 77.74 77.74 77.74 77.74 0.3K
13:57 77.74 77.74 77.74 77.74 3.4K
13:58 77.74 77.74 77.74 77.74 0.7K
14:00 77.73 77.73 77.73 77.73 1.0K
14:03 77.77 77.77 77.77 77.77 0.2K
14:04 77.76 77.76 77.76 77.76 0.6K
14:05 77.74 77.74 77.74 77.74 0.7K
14:06 77.70 77.71 77.70 77.71 1.5K
14:12 77.70 77.70 77.70 77.70 0.6K
14:15 77.74 77.74 77.74 77.74 0.7K
14:16 77.73 77.73 77.73 77.73 0.5K
14:17 77.72 77.72 77.72 77.72 1.3K
14:18 77.73 77.73 77.73 77.73 0.1K
14:19 77.71 77.71 77.71 77.71 2.0K
14:20 77.72 77.72 77.71 77.71 1.2K
14:21 77.71 77.71 77.71 77.71 0.8K
14:22 77.70 77.72 77.70 77.72 1.2K
14:25 77.69 77.70 77.69 77.70 2.3K
14:26 77.70 77.70 77.70 77.70 0.1K
14:27 77.71 77.71 77.71 77.71 0.2K
14:28 77.65 77.67 77.65 77.67 3.6K
14:29 77.68 77.68 77.68 77.68 1.0K
14:30 77.69 77.69 77.68 77.69 1.0K
14:33 77.70 77.70 77.70 77.69 1.2K
14:34 77.71 77.71 77.71 77.71 1.1K
14:35 77.74 77.74 77.74 77.74 0.4K
14:39 77.77 77.77 77.77 77.77 0.8K
14:40 77.77 77.77 77.76 77.76 1.5K
14:41 77.79 77.79 77.79 77.79 1.0K
14:42 77.79 77.79 77.79 77.79 0.3K
14:43 77.78 77.78 77.78 77.78 1.2K
14:46 77.79 77.79 77.79 77.79 0.3K
14:47 77.77 77.77 77.77 77.77 0.9K
14:48 77.77 77.79 77.77 77.79 4.2K
14:49 77.79 77.79 77.79 77.79 2.2K
14:51 77.75 77.78 77.75 77.78 4.6K
14:54 77.77 77.77 77.77 77.77 1.1K
14:55 77.77 77.77 77.77 77.77 0.1K
14:56 77.76 77.76 77.76 77.76 0.9K
14:57 77.73 77.73 77.73 77.72 0.2K
14:58 77.72 77.72 77.72 77.72 0.3K
14:59 77.70 77.70 77.70 77.70 1.0K
15:00 77.75 77.75 77.75 77.75 0.9K
15:01 77.75 77.75 77.75 77.75 0.2K
15:02 77.76 77.76 77.76 77.76 0.3K
15:03 77.79 77.79 77.79 77.79 1.2K
15:05 77.80 77.80 77.78 77.78 0.9K
15:06 77.78 77.78 77.77 77.77 0.9K
15:11 77.76 77.76 77.76 77.76 0.3K
15:14 77.76 77.76 77.76 77.76 1.0K
15:16 77.74 77.74 77.74 77.74 0.7K
15:18 77.75 77.75 77.75 77.75 0.3K
15:19 77.75 77.75 77.75 77.75 1.1K
15:21 77.77 77.77 77.77 77.77 0.7K
15:23 77.77 77.79 77.77 77.79 0.5K
15:24 77.80 77.80 77.80 77.80 1.2K
15:26 77.79 77.79 77.79 77.79 1.1K
15:27 77.80 77.82 77.80 77.82 2.7K
15:29 77.82 77.82 77.82 77.82 0.9K
15:30 77.78 77.79 77.78 77.79 2.6K
15:31 77.80 77.80 77.80 77.80 1.2K
15:32 77.83 77.83 77.83 77.83 1.2K
15:34 77.86 77.86 77.86 77.86 0.4K
15:35 77.85 77.86 77.84 77.84 1.5K
15:37 77.87 77.87 77.85 77.85 1.3K
15:40 77.86 77.86 77.86 77.86 0.5K
15:41 77.86 77.86 77.86 77.86 0.2K
15:42 77.88 77.89 77.88 77.88 0.8K
15:43 77.88 77.88 77.86 77.88 0.9K
15:44 77.89 77.89 77.89 77.89 1.3K
15:45 77.88 77.90 77.87 77.90 1.0K
15:47 77.95 77.95 77.91 77.91 0.4K
15:48 77.92 77.94 77.91 77.91 12.3K
15:49 77.91 77.91 77.87 77.87 2.3K
15:50 77.86 77.86 77.86 77.86 2.7K
15:52 77.91 77.91 77.91 77.91 0.2K
15:53 77.87 77.87 77.87 77.87 0.5K
15:54 77.88 77.88 77.85 77.85 0.9K
15:55 77.90 77.90 77.89 77.89 0.5K
15:56 77.88 77.88 77.88 77.88 0.8K
15:57 77.88 77.89 77.88 77.89 2.5K
15:58 77.89 77.89 77.89 77.89 0.3K
15:59 77.88 77.90 77.85 77.88 39.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available