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 78.98 79.15 78.98 79.13 14.7K
09:31 79.04 79.04 78.93 79.01 1.9K
09:33 79.03 79.03 78.94 79.01 9.2K
09:34 79.11 79.11 79.01 79.02 1.8K
09:35 79.09 79.10 79.04 79.10 1.9K
09:37 79.07 79.07 79.07 79.07 0.8K
09:38 79.11 79.15 79.11 79.15 0.7K
09:40 79.13 79.17 79.13 79.14 1.8K
09:43 79.18 79.18 79.18 79.18 0.9K
09:44 79.15 79.15 79.13 79.13 0.3K
09:45 79.19 79.19 79.19 79.19 0.3K
09:47 79.14 79.14 79.11 79.11 2.8K
09:48 79.14 79.14 79.14 79.14 2.1K
09:49 79.14 79.14 79.12 79.13 2.9K
09:50 79.20 79.20 79.20 79.20 4.9K
09:51 79.21 79.21 79.17 79.17 0.8K
09:52 79.24 79.24 79.19 79.19 2.6K
09:54 79.07 79.08 79.07 79.08 1.4K
09:56 79.07 79.07 79.04 79.04 0.9K
09:57 79.09 79.09 79.03 79.03 5.0K
09:58 79.09 79.11 79.09 79.11 0.5K
09:59 79.13 79.13 79.13 79.13 0.5K
10:00 79.05 79.05 79.05 79.05 0.1K
10:01 79.08 79.08 79.08 79.08 0.2K
10:02 79.09 79.09 79.09 79.09 0.1K
10:03 79.02 79.02 79.02 79.02 0.4K
10:04 79.02 79.02 79.02 79.02 0.5K
10:05 78.98 79.00 78.98 79.00 0.7K
10:06 79.05 79.09 79.05 79.05 4.1K
10:07 79.10 79.12 79.10 79.12 0.8K
10:08 79.15 79.15 79.15 79.15 0.4K
10:09 79.03 79.03 79.03 79.03 0.8K
10:11 79.01 79.01 79.01 79.01 0.5K
10:12 78.99 79.00 78.95 78.95 2.7K
10:13 79.01 79.01 78.98 79.00 0.7K
10:14 79.03 79.03 79.03 79.03 0.2K
10:15 79.03 79.03 79.03 79.03 0.2K
10:16 79.03 79.03 79.03 79.03 0.3K
10:17 79.04 79.04 79.01 79.04 1.7K
10:18 79.00 79.00 79.00 79.00 0.1K
10:19 78.99 79.00 78.99 79.00 1.1K
10:20 79.00 79.03 79.00 79.03 1.7K
10:21 79.01 79.01 79.01 79.01 0.5K
10:22 78.99 79.03 78.99 79.03 0.6K
10:23 79.06 79.06 79.06 79.06 0.4K
10:24 79.01 79.01 79.01 79.01 0.6K
10:25 78.97 78.97 78.97 78.97 0.4K
10:26 79.05 79.05 79.04 79.04 4.7K
10:29 79.11 79.11 79.11 79.11 0.4K
10:30 79.05 79.05 79.05 79.05 0.4K
10:31 79.09 79.11 79.09 79.11 0.8K
10:33 79.08 79.08 79.07 79.07 0.4K
10:34 79.06 79.06 79.04 79.04 1.7K
10:35 79.03 79.03 79.03 79.03 0.8K
10:36 79.05 79.05 79.05 79.05 0.4K
10:37 79.06 79.10 79.06 79.10 2.6K
10:40 79.10 79.10 79.10 79.10 0.7K
10:41 79.11 79.14 79.11 79.14 2.0K
10:42 79.20 79.20 79.20 79.20 1.3K
10:43 79.17 79.17 79.17 79.17 0.4K
10:44 79.20 79.20 79.20 79.19 0.8K
10:45 79.18 79.18 79.18 79.18 1.4K
10:46 79.16 79.21 79.16 79.21 1.7K
10:47 79.22 79.22 79.20 79.21 1.4K
10:48 79.20 79.20 79.20 79.19 2.3K
10:50 79.18 79.20 79.18 79.19 1.5K
10:51 79.17 79.17 79.17 79.17 0.2K
10:52 79.17 79.19 79.17 79.19 1.7K
10:53 79.19 79.19 79.19 79.19 0.7K
10:54 79.17 79.20 79.17 79.18 6.1K
10:55 79.18 79.18 79.18 79.18 1.5K
10:57 79.17 79.17 79.17 79.17 1.1K
10:58 79.18 79.19 79.16 79.19 139.5K
10:59 79.16 79.16 79.16 79.16 0.7K
11:00 79.16 79.18 79.16 79.18 1.3K
11:01 79.16 79.16 79.14 79.16 5.5K
11:02 79.15 79.15 79.14 79.14 1.3K
11:03 79.16 79.16 79.16 79.16 0.4K
11:04 79.16 79.16 79.15 79.15 1.2K
11:05 79.16 79.16 79.10 79.10 4.7K
11:06 79.08 79.10 79.08 79.09 1.8K
11:07 79.12 79.14 79.10 79.12 2.2K
11:08 79.14 79.17 79.13 79.17 3.5K
11:09 79.17 79.17 79.13 79.13 3.5K
11:10 79.13 79.15 79.13 79.15 5.7K
11:11 79.16 79.18 79.16 79.18 4.1K
11:12 79.16 79.16 79.14 79.14 6.7K
11:13 79.14 79.14 79.12 79.12 3.6K
11:14 79.12 79.12 79.11 79.11 4.6K
11:15 79.11 79.11 79.11 79.11 2.5K
11:16 79.10 79.11 79.10 79.11 2.9K
11:17 79.10 79.10 79.08 79.08 5.7K
11:18 79.09 79.09 79.08 79.08 6.9K
11:19 79.06 79.06 79.06 79.06 1.7K
11:20 79.04 79.04 79.03 79.04 4.5K
11:21 78.99 78.99 78.98 78.98 4.5K
11:22 78.98 78.98 78.96 78.96 1.4K
11:23 78.96 78.99 78.96 78.99 4.8K
11:24 78.97 78.98 78.97 78.98 1.7K
11:25 78.98 78.98 78.96 78.96 3.7K
11:26 78.97 79.01 78.96 79.00 8.2K
11:27 78.99 78.99 78.96 78.97 2.2K
11:28 78.99 78.99 78.94 78.94 3.9K
11:29 78.91 78.92 78.89 78.89 2.7K
11:30 78.91 78.95 78.91 78.95 2.5K
11:31 78.95 78.96 78.92 78.92 5.0K
11:32 78.95 78.95 78.94 78.95 2.1K
11:33 78.95 78.96 78.95 78.95 5.8K
11:34 78.96 78.98 78.96 78.98 4.2K
11:35 78.93 78.93 78.91 78.91 2.1K
11:36 78.94 78.94 78.94 78.94 0.7K
11:37 78.94 78.94 78.94 78.94 1.2K
11:38 78.93 78.94 78.93 78.94 0.5K
11:39 78.90 78.92 78.90 78.92 0.3K
11:40 78.93 78.93 78.92 78.92 1.0K
11:43 78.96 78.97 78.96 78.97 1.8K
11:45 78.95 78.95 78.95 78.94 0.1K
11:46 78.93 78.93 78.93 78.93 0.6K
11:47 78.95 78.95 78.95 78.95 1.7K
11:48 78.93 78.93 78.93 78.93 0.7K
11:51 78.93 78.93 78.92 78.92 2.7K
11:55 78.98 78.98 78.98 78.98 0.4K
11:56 78.98 79.01 78.98 79.01 3.8K
11:57 79.02 79.02 79.02 79.02 1.0K
12:00 79.03 79.03 79.03 79.03 1.8K
12:02 79.04 79.04 79.04 79.04 0.7K
12:03 79.08 79.08 79.08 79.08 0.5K
12:06 79.07 79.07 79.07 79.07 3.2K
12:07 79.04 79.04 79.04 79.04 0.6K
12:09 79.01 79.01 79.01 79.01 0.4K
12:10 79.02 79.02 79.02 79.02 0.6K
12:11 79.01 79.02 79.01 79.02 3.4K
12:12 79.03 79.03 79.03 79.03 0.3K
12:13 79.03 79.03 79.03 79.03 0.1K
12:14 79.05 79.05 79.05 79.05 1.1K
12:15 79.06 79.08 79.06 79.08 1.1K
12:17 79.10 79.10 79.06 79.07 24.7K
12:18 79.07 79.07 79.07 79.07 0.8K
12:20 79.04 79.05 79.04 79.05 1.7K
12:22 79.05 79.05 79.03 79.02 1.9K
12:24 79.01 79.01 79.00 79.01 1.0K
12:26 78.98 78.98 78.98 78.98 1.1K
12:29 78.98 78.98 78.98 78.98 0.3K
12:33 79.03 79.03 79.03 79.03 0.1K
12:34 79.07 79.07 79.07 79.07 0.3K
12:37 78.98 79.00 78.98 79.00 2.0K
12:38 79.00 79.00 78.93 78.95 3.5K
12:39 78.94 78.97 78.94 78.97 3.5K
12:41 79.02 79.02 79.02 79.02 0.3K
12:42 79.01 79.03 79.00 79.03 0.9K
12:43 79.03 79.03 79.02 79.02 2.9K
12:44 79.03 79.03 78.98 78.98 1.5K
12:45 79.00 79.01 79.00 79.01 0.8K
12:47 78.98 78.99 78.96 78.96 0.4K
12:48 78.96 78.98 78.96 78.98 0.7K
12:49 78.98 79.00 78.98 79.00 0.6K
12:50 79.01 79.01 79.00 79.00 2.9K
12:51 78.96 78.96 78.94 78.94 2.1K
12:52 78.93 78.94 78.93 78.94 0.5K
12:53 78.95 78.95 78.93 78.93 1.9K
12:55 78.90 78.90 78.90 78.90 0.1K
12:56 78.89 78.89 78.89 78.89 0.3K
12:59 78.90 78.90 78.90 78.90 1.4K
13:01 78.93 78.93 78.89 78.89 0.4K
13:02 78.92 78.92 78.90 78.90 1.1K
13:03 78.89 78.89 78.89 78.89 3.7K
13:05 78.87 78.91 78.87 78.91 3.0K
13:07 78.91 78.92 78.91 78.91 4.6K
13:08 78.90 78.90 78.90 78.90 0.7K
13:09 78.86 78.86 78.85 78.85 1.1K
13:11 78.81 78.83 78.81 78.83 1.5K
13:13 78.84 78.84 78.84 78.84 0.3K
13:14 78.84 78.84 78.84 78.84 1.3K
13:15 78.85 78.85 78.85 78.85 0.1K
13:16 78.86 78.88 78.86 78.88 1.0K
13:17 78.89 78.89 78.86 78.86 3.4K
13:19 78.87 78.89 78.87 78.89 1.1K
13:22 78.83 78.83 78.82 78.82 12.5K
13:23 78.80 78.82 78.80 78.82 1.4K
13:24 78.82 78.82 78.79 78.80 4.5K
13:25 78.79 78.79 78.79 78.79 0.3K
13:26 78.79 78.79 78.79 78.79 57.4K
13:27 78.76 78.76 78.76 78.76 0.3K
13:29 78.76 78.76 78.75 78.75 46.5K
13:35 78.78 78.78 78.78 78.78 1.1K
13:40 78.84 78.84 78.84 78.84 2.1K
13:41 78.86 78.86 78.86 78.86 0.1K
13:42 78.86 78.86 78.86 78.86 0.2K
13:44 78.88 78.88 78.88 78.88 0.3K
13:45 78.88 78.88 78.88 78.88 0.2K
13:46 78.88 78.90 78.88 78.89 6.1K
13:47 78.89 78.89 78.89 78.89 0.5K
13:48 78.84 78.84 78.84 78.84 0.1K
13:49 78.84 78.84 78.84 78.84 0.7K
13:52 78.84 78.84 78.84 78.84 1.4K
13:56 78.83 78.83 78.83 78.83 0.3K
13:59 78.83 78.83 78.83 78.83 0.6K
14:00 78.82 78.84 78.82 78.84 5.6K
14:01 78.82 78.82 78.82 78.82 0.8K
14:04 78.79 78.80 78.79 78.80 9.5K
14:14 78.72 78.72 78.72 78.72 0.5K
14:17 78.75 78.75 78.75 78.75 1.1K
14:18 78.78 78.78 78.78 78.78 0.7K
14:19 78.76 78.76 78.76 78.76 0.1K
14:20 78.77 78.77 78.76 78.76 0.8K
14:22 78.81 78.81 78.81 78.81 4.5K
14:24 78.79 78.79 78.79 78.79 0.6K
14:25 78.79 78.79 78.79 78.79 0.6K
14:26 78.79 78.79 78.79 78.79 1.0K
14:27 78.77 78.78 78.77 78.78 0.7K
14:28 78.75 78.75 78.75 78.75 0.1K
14:29 78.75 78.77 78.75 78.77 1.6K
14:30 78.79 78.79 78.79 78.79 0.4K
14:31 78.72 78.74 78.72 78.74 0.7K
14:32 78.74 78.75 78.74 78.75 4.9K
14:33 78.77 78.86 78.77 78.82 3.0K
14:34 78.79 78.79 78.77 78.77 1.7K
14:35 78.80 78.80 78.78 78.78 0.6K
14:36 78.77 78.79 78.77 78.79 4.7K
14:37 78.81 78.81 78.79 78.80 1.3K
14:38 78.81 78.81 78.81 78.81 3.0K
14:39 78.81 78.82 78.81 78.82 1.2K
14:40 78.81 78.82 78.80 78.82 1.5K
14:41 78.83 78.83 78.83 78.83 0.8K
14:42 78.86 78.86 78.86 78.86 1.1K
14:43 78.85 78.85 78.85 78.85 0.7K
14:44 78.87 78.89 78.87 78.89 1.2K
14:45 78.87 78.87 78.86 78.87 1.0K
14:47 78.84 78.84 78.84 78.83 1.3K
14:48 78.87 78.87 78.87 78.87 3.2K
14:51 78.86 78.87 78.86 78.87 0.7K
14:52 78.84 78.87 78.84 78.87 1.4K
14:53 78.84 78.85 78.84 78.85 1.2K
14:54 78.82 78.83 78.82 78.83 3.7K
14:55 78.83 78.83 78.80 78.80 1.6K
14:56 78.81 78.81 78.81 78.81 0.3K
14:57 78.82 78.82 78.82 78.82 0.9K
14:58 78.82 78.82 78.82 78.82 0.9K
14:59 78.83 78.83 78.83 78.83 2.3K
15:03 78.84 78.84 78.82 78.82 0.8K
15:04 78.82 78.83 78.82 78.83 1.1K
15:05 78.82 78.82 78.82 78.82 1.8K
15:09 78.81 78.82 78.81 78.82 0.8K
15:10 78.82 78.82 78.82 78.82 0.4K
15:13 78.80 78.80 78.80 78.80 0.4K
15:15 78.74 78.74 78.74 78.74 0.6K
15:16 78.70 78.70 78.68 78.68 0.6K
15:17 78.65 78.65 78.65 78.65 1.1K
15:19 78.71 78.71 78.71 78.71 0.2K
15:20 78.72 78.72 78.72 78.72 0.1K
15:22 78.70 78.70 78.70 78.70 0.5K
15:23 78.69 78.69 78.69 78.69 0.3K
15:24 78.72 78.72 78.72 78.72 0.4K
15:26 78.69 78.69 78.69 78.69 0.8K
15:27 78.66 78.66 78.64 78.64 0.6K
15:28 78.63 78.63 78.63 78.63 1.1K
15:29 78.65 78.65 78.65 78.65 1.3K
15:31 78.60 78.60 78.60 78.60 0.6K
15:32 78.63 78.63 78.60 78.61 1.2K
15:33 78.61 78.61 78.60 78.60 2.0K
15:34 78.58 78.58 78.58 78.58 0.3K
15:35 78.59 78.60 78.59 78.59 2.3K
15:36 78.59 78.59 78.59 78.59 1.0K
15:37 78.61 78.61 78.61 78.61 0.9K
15:38 78.61 78.61 78.61 78.61 0.2K
15:39 78.61 78.61 78.59 78.59 1.1K
15:41 78.63 78.63 78.63 78.63 0.2K
15:43 78.66 78.66 78.65 78.65 0.7K
15:44 78.65 78.66 78.65 78.66 1.0K
15:46 78.59 78.59 78.57 78.57 27.7K
15:47 78.57 78.57 78.57 78.57 1.3K
15:48 78.55 78.55 78.55 78.55 1.1K
15:49 78.53 78.53 78.51 78.51 3.6K
15:50 78.52 78.53 78.52 78.53 0.3K
15:52 78.54 78.54 78.54 78.54 0.3K
15:54 78.54 78.54 78.54 78.54 0.8K
15:55 78.60 78.60 78.60 78.60 0.4K
15:56 78.57 78.57 78.53 78.53 11.9K
15:58 78.59 78.59 78.58 78.59 1.4K
15:59 78.57 78.63 78.57 78.61 29.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available