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 77.19 77.26 76.68 77.26 8.6K
09:32 77.24 77.24 77.18 77.18 0.6K
09:33 77.18 77.18 77.18 77.18 1.6K
09:34 77.17 77.17 77.17 77.17 0.5K
09:36 77.11 77.11 77.11 77.11 0.3K
09:37 77.09 77.09 77.09 77.09 0.6K
09:39 77.11 77.11 77.11 77.11 0.4K
09:40 77.05 77.05 77.05 77.05 0.3K
09:42 77.01 77.01 77.01 77.01 0.2K
09:43 76.98 76.98 76.98 76.98 0.7K
09:44 76.99 76.99 76.99 76.99 0.2K
09:46 77.03 77.09 77.03 77.09 0.7K
09:47 77.03 77.03 77.03 77.03 0.1K
09:48 77.06 77.08 77.06 77.06 5.2K
09:49 77.05 77.05 77.00 77.00 1.4K
09:50 76.98 77.03 76.98 77.03 0.5K
09:51 76.94 77.01 76.94 77.01 1.0K
09:52 77.00 77.00 76.96 76.96 1.3K
09:53 76.94 76.94 76.94 76.94 0.2K
09:54 76.94 76.94 76.94 76.94 0.5K
09:55 76.91 76.91 76.88 76.88 1.3K
09:57 76.91 76.92 76.91 76.92 1.8K
09:58 76.97 76.99 76.92 76.92 1.8K
09:59 76.95 76.95 76.95 76.95 0.4K
10:00 76.81 76.81 76.81 76.81 0.7K
10:04 76.52 76.59 76.52 76.59 1.6K
10:07 76.57 76.57 76.57 76.57 1.4K
10:10 76.57 76.57 76.57 76.57 0.4K
10:14 76.49 76.49 76.49 76.49 0.3K
10:15 76.53 76.53 76.53 76.53 0.8K
10:16 76.43 76.47 76.43 76.47 3.9K
10:17 76.49 76.56 76.49 76.56 1.0K
10:18 76.52 76.52 76.52 76.52 0.4K
10:19 76.49 76.49 76.49 76.49 3.0K
10:21 76.53 76.53 76.53 76.53 0.3K
10:22 76.42 76.48 76.42 76.48 0.8K
10:23 76.45 76.45 76.45 76.45 0.3K
10:24 76.39 76.39 76.28 76.36 6.7K
10:25 76.34 76.34 76.34 76.34 0.4K
10:27 76.23 76.31 76.23 76.30 2.1K
10:29 76.26 76.29 76.26 76.29 1.1K
10:30 76.34 76.40 76.34 76.40 0.7K
10:31 76.39 76.41 76.39 76.41 0.5K
10:33 76.30 76.30 76.30 76.30 1.4K
10:37 76.12 76.15 76.12 76.15 0.9K
10:38 76.17 76.18 76.17 76.18 2.3K
10:40 76.15 76.15 76.15 76.15 0.8K
10:41 76.14 76.14 76.13 76.13 0.7K
10:42 76.23 76.23 76.19 76.18 2.4K
10:45 76.00 76.00 76.00 76.00 1.5K
10:47 75.90 75.90 75.90 75.90 0.3K
10:49 75.84 75.84 75.84 75.84 0.3K
10:51 75.89 75.89 75.89 75.89 0.2K
10:52 76.04 76.04 76.04 76.04 0.2K
10:53 76.09 76.09 76.09 76.09 1.2K
10:54 76.12 76.14 76.07 76.14 6.3K
10:56 76.16 76.16 76.16 76.16 0.8K
10:57 76.19 76.23 76.19 76.23 1.7K
10:58 76.28 76.30 76.26 76.30 3.7K
10:59 76.26 76.26 76.25 76.25 1.5K
11:00 76.24 76.30 76.18 76.18 1.3K
11:01 76.29 76.29 76.22 76.29 1.9K
11:02 76.36 76.47 76.36 76.47 1.0K
11:03 76.47 76.47 76.39 76.39 0.9K
11:05 76.41 76.41 76.41 76.41 0.3K
11:06 76.46 76.46 76.46 76.46 2.1K
11:09 76.36 76.36 76.36 76.36 1.1K
11:11 76.42 76.50 76.42 76.49 4.3K
11:12 76.46 76.46 76.46 76.46 1.1K
11:13 76.52 76.52 76.52 76.52 0.9K
11:14 76.53 76.53 76.47 76.47 1.9K
11:15 76.46 76.46 76.46 76.46 0.2K
11:16 76.57 76.57 76.57 76.57 0.8K
11:18 76.48 76.48 76.46 76.46 0.5K
11:19 76.46 76.47 76.27 76.27 1.7K
11:20 76.28 76.33 76.28 76.29 1.1K
11:21 76.30 76.45 76.30 76.45 3.2K
11:22 76.27 76.42 76.27 76.42 3.2K
11:23 76.34 76.41 76.30 76.34 3.1K
11:24 76.32 76.42 76.30 76.32 4.3K
11:25 76.34 76.34 76.13 76.13 11.3K
11:26 76.32 76.32 76.16 76.29 3.6K
11:27 76.19 76.33 76.13 76.33 4.9K
11:28 76.18 76.28 76.18 76.27 3.5K
11:29 76.22 76.24 76.22 76.24 4.4K
11:30 76.29 76.29 76.23 76.22 2.1K
11:31 76.21 76.21 76.21 76.21 3.1K
11:32 76.21 76.24 76.20 76.24 3.8K
11:33 76.27 76.27 76.24 76.24 2.8K
11:34 76.24 76.24 76.24 76.24 2.8K
11:35 76.15 76.15 76.15 76.15 2.2K
11:36 76.19 76.19 76.12 76.12 5.8K
11:37 76.11 76.11 76.10 76.10 1.3K
11:38 76.01 76.14 76.01 76.09 7.5K
11:39 76.12 76.12 76.07 76.11 2.8K
11:40 76.13 76.13 76.04 76.04 4.9K
11:41 76.04 76.11 76.04 76.11 4.9K
11:42 76.22 76.22 76.22 76.22 2.3K
11:43 76.20 76.23 76.20 76.21 2.9K
11:44 76.16 76.25 76.16 76.25 3.0K
11:45 76.18 76.18 76.18 76.18 0.7K
11:46 76.27 76.27 76.27 76.27 4.5K
11:47 76.24 76.31 76.24 76.31 3.2K
11:48 76.30 76.30 76.24 76.24 3.4K
11:49 76.32 76.33 76.30 76.30 3.1K
11:50 76.28 76.28 76.28 76.28 1.1K
11:51 76.31 76.31 76.28 76.28 2.7K
11:52 76.28 76.28 76.23 76.24 4.7K
11:54 76.19 76.19 76.19 76.19 0.6K
11:55 76.20 76.22 76.20 76.22 1.6K
11:56 76.23 76.23 76.16 76.16 1.8K
11:57 76.24 76.24 76.24 76.24 1.4K
12:00 76.16 76.16 76.16 76.16 1.1K
12:03 76.24 76.24 76.24 76.24 4.2K
12:04 76.17 76.17 76.17 76.17 1.9K
12:07 76.24 76.24 76.13 76.13 4.7K
12:08 76.10 76.12 76.10 76.11 0.8K
12:10 76.09 76.13 76.09 76.13 1.1K
12:12 76.11 76.11 76.11 76.11 0.2K
12:13 76.04 76.09 76.04 76.09 1.8K
12:15 76.14 76.14 76.09 76.10 4.2K
12:23 75.87 75.87 75.87 75.86 0.2K
12:25 75.86 75.86 75.86 75.86 0.3K
12:26 75.82 75.82 75.82 75.82 0.5K
12:27 75.84 75.84 75.84 75.84 0.9K
12:28 75.87 75.87 75.87 75.87 0.6K
12:30 75.88 75.88 75.86 75.86 1.8K
12:33 75.86 75.86 75.86 75.86 1.3K
12:34 75.80 75.80 75.80 75.80 0.9K
12:35 75.82 75.88 75.82 75.88 0.7K
12:36 75.92 75.94 75.92 75.94 1.5K
12:40 75.84 75.91 75.84 75.91 1.2K
12:41 75.90 75.90 75.90 75.90 0.9K
12:42 75.92 75.92 75.91 75.91 0.3K
12:43 75.81 75.81 75.81 75.81 0.5K
12:45 75.72 75.72 75.72 75.72 0.2K
12:46 75.71 75.73 75.71 75.71 4.1K
12:48 75.66 75.66 75.66 75.66 1.4K
12:49 75.64 75.64 75.64 75.64 0.5K
12:50 75.68 75.68 75.68 75.68 1.5K
12:55 75.66 75.66 75.66 75.66 1.0K
12:57 75.68 75.68 75.68 75.68 0.5K
12:58 75.66 75.70 75.66 75.70 2.0K
12:59 75.68 75.68 75.68 75.68 1.2K
13:00 75.69 75.69 75.69 75.69 1.2K
13:01 75.70 75.70 75.70 75.70 0.5K
13:02 75.65 75.71 75.65 75.71 5.5K
13:06 75.66 75.66 75.66 75.66 2.9K
13:10 75.48 75.48 75.48 75.48 1.0K
13:15 75.42 75.47 75.42 75.47 2.4K
13:16 75.45 75.45 75.45 75.45 0.8K
13:18 75.40 75.40 75.34 75.37 2.8K
13:19 75.38 75.40 75.37 75.39 2.8K
13:20 75.39 75.42 75.39 75.42 1.1K
13:21 75.43 75.43 75.43 75.43 0.9K
13:22 75.47 75.47 75.45 75.45 51.2K
13:23 75.48 75.53 75.48 75.53 13.5K
13:24 75.53 75.53 75.49 75.51 31.9K
13:25 75.52 75.55 75.52 75.54 12.0K
13:26 75.54 75.56 75.51 75.51 2.3K
13:28 75.53 75.53 75.49 75.49 0.4K
13:30 75.49 75.49 75.49 75.49 0.4K
13:31 75.46 75.46 75.46 75.46 0.6K
13:32 75.41 75.50 75.40 75.50 1.0K
13:33 75.44 75.54 75.44 75.51 34.2K
13:34 75.49 75.55 75.49 75.55 2.1K
13:35 75.65 75.65 75.65 75.65 0.8K
13:36 75.67 75.68 75.67 75.68 0.5K
13:37 75.62 75.62 75.62 75.62 3.4K
13:38 75.67 75.67 75.62 75.64 2.7K
13:39 75.63 75.63 75.63 75.63 0.2K
13:40 75.67 75.67 75.57 75.63 1.6K
13:41 75.65 75.67 75.65 75.67 1.2K
13:42 75.68 75.72 75.68 75.72 3.5K
13:43 75.72 75.72 75.66 75.66 2.0K
13:44 75.59 75.65 75.59 75.65 1.1K
13:45 75.66 75.66 75.66 75.66 1.0K
13:46 75.67 75.67 75.67 75.67 0.7K
13:47 75.67 75.68 75.67 75.68 2.4K
13:48 75.71 75.71 75.70 75.70 0.6K
13:49 75.78 75.78 75.78 75.78 0.5K
13:50 75.76 75.76 75.72 75.72 0.5K
13:51 75.70 75.70 75.70 75.70 0.7K
13:52 75.74 75.74 75.74 75.74 1.5K
13:56 75.74 75.74 75.74 75.74 3.2K
13:57 75.72 75.73 75.72 75.73 2.4K
13:58 75.72 75.73 75.72 75.73 2.4K
13:59 75.73 75.73 75.73 75.72 0.5K
14:00 75.75 75.75 75.75 75.75 1.0K
14:01 75.76 75.76 75.76 75.76 0.9K
14:02 75.77 75.77 75.77 75.77 0.1K
14:04 75.76 75.76 75.76 75.76 1.3K
14:05 75.69 75.69 75.69 75.68 0.5K
14:06 75.70 75.70 75.70 75.69 0.3K
14:07 75.66 75.66 75.66 75.65 0.4K
14:10 75.60 75.60 75.60 75.60 0.2K
14:11 75.64 75.64 75.64 75.64 1.1K
14:14 75.62 75.62 75.62 75.62 1.0K
14:15 75.58 75.58 75.58 75.58 0.7K
14:16 75.59 75.60 75.57 75.57 2.7K
14:19 75.60 75.60 75.59 75.59 6.9K
14:20 75.60 75.60 75.53 75.53 3.0K
14:22 75.55 75.56 75.55 75.56 0.5K
14:24 75.54 75.54 75.54 75.54 0.9K
14:25 75.51 75.51 75.51 75.51 0.2K
14:26 75.53 75.53 75.53 75.53 0.6K
14:27 75.50 75.51 75.49 75.51 1.9K
14:28 75.53 75.53 75.50 75.50 0.6K
14:29 75.50 75.50 75.49 75.50 2.3K
14:31 75.44 75.44 75.44 75.44 0.5K
14:35 75.49 75.50 75.49 75.50 4.0K
14:38 75.45 75.45 75.43 75.43 0.8K
14:40 75.43 75.43 75.43 75.43 1.3K
14:41 75.38 75.38 75.38 75.38 0.5K
14:42 75.39 75.39 75.39 75.39 0.2K
14:43 75.39 75.39 75.39 75.39 0.2K
14:44 75.38 75.38 75.38 75.38 0.8K
14:45 75.39 75.39 75.39 75.39 0.2K
14:46 75.40 75.40 75.39 75.39 1.9K
14:47 75.47 75.47 75.47 75.47 0.8K
14:48 75.46 75.46 75.46 75.46 1.3K
14:49 75.49 75.49 75.49 75.49 0.7K
14:50 75.50 75.50 75.44 75.47 1.9K
14:52 75.49 75.52 75.49 75.50 3.1K
14:53 75.49 75.49 75.49 75.49 0.6K
14:56 75.48 75.48 75.48 75.48 1.1K
14:58 75.45 75.45 75.45 75.45 2.4K
14:59 75.41 75.41 75.41 75.41 0.8K
15:01 75.37 75.37 75.36 75.36 1.2K
15:03 75.35 75.35 75.35 75.35 0.3K
15:04 75.32 75.38 75.32 75.38 4.4K
15:05 75.35 75.35 75.33 75.33 0.7K
15:06 75.33 75.33 75.32 75.33 1.4K
15:07 75.33 75.33 75.33 75.33 1.8K
15:10 75.32 75.35 75.32 75.35 3.6K
15:11 75.36 75.42 75.36 75.42 2.7K
15:12 75.42 75.42 75.40 75.40 2.0K
15:14 75.50 75.50 75.50 75.50 1.6K
15:17 75.43 75.44 75.43 75.44 3.3K
15:21 75.51 75.51 75.51 75.51 0.6K
15:23 75.54 75.56 75.54 75.55 3.6K
15:26 75.56 75.56 75.56 75.56 0.1K
15:27 75.53 75.53 75.53 75.53 0.4K
15:28 75.54 75.56 75.54 75.56 0.3K
15:29 75.54 75.54 75.54 75.54 1.0K
15:31 75.56 75.57 75.56 75.57 1.9K
15:33 75.61 75.63 75.61 75.62 1.5K
15:34 75.59 75.59 75.59 75.59 1.3K
15:36 75.62 75.63 75.61 75.63 1.1K
15:37 75.57 75.61 75.57 75.61 1.0K
15:38 75.63 75.66 75.63 75.66 1.4K
15:41 75.58 75.58 75.56 75.57 5.8K
15:42 75.68 75.68 75.68 75.68 0.5K
15:43 75.67 75.70 75.66 75.67 1.9K
15:44 75.68 75.68 75.68 75.68 0.1K
15:45 75.70 75.70 75.68 75.68 0.8K
15:47 75.60 75.60 75.54 75.54 1.8K
15:48 75.49 75.52 75.45 75.51 1.3K
15:49 75.56 75.56 75.56 75.56 1.1K
15:50 75.48 75.49 75.37 75.46 2.1K
15:51 75.49 75.49 75.49 75.49 1.3K
15:54 75.35 75.35 75.32 75.32 2.5K
15:55 75.37 75.37 75.27 75.29 1.9K
15:56 75.32 75.35 75.32 75.35 2.1K
15:57 75.28 75.35 75.28 75.35 0.8K
15:58 75.29 75.33 75.29 75.33 1.3K
15:59 75.23 75.30 75.23 75.30 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available