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 72.90 73.10 72.90 72.95 39.2K
09:31 72.97 73.09 72.97 73.08 2.3K
09:33 73.04 73.06 73.04 73.06 1.4K
09:34 73.04 73.04 72.99 72.99 1.0K
09:35 73.02 73.02 72.86 72.88 3.8K
09:36 72.90 72.90 72.86 72.86 1.4K
09:38 72.88 72.91 72.88 72.88 2.8K
09:39 72.76 72.84 72.76 72.83 2.4K
09:41 72.85 72.85 72.84 72.83 0.7K
09:42 72.82 72.82 72.78 72.78 6.1K
09:43 72.75 72.75 72.75 72.75 0.7K
09:45 72.75 72.75 72.72 72.75 1.1K
09:46 72.85 72.94 72.81 72.94 1.8K
09:47 72.94 72.99 72.92 72.97 3.1K
09:48 72.92 72.92 72.92 72.92 2.4K
09:50 73.02 73.06 73.02 73.06 0.5K
09:51 73.16 73.16 73.15 73.15 2.7K
09:52 73.14 73.16 73.11 73.14 0.9K
09:53 73.15 73.15 73.15 73.15 0.5K
09:54 73.10 73.10 73.10 73.10 1.0K
09:56 73.07 73.08 73.07 73.08 1.3K
09:57 73.16 73.23 73.16 73.23 3.0K
09:58 73.23 73.27 73.23 73.27 1.4K
09:59 73.31 73.31 73.29 73.31 3.9K
10:00 73.28 73.35 73.28 73.35 1.5K
10:01 73.38 73.38 73.22 73.31 1.1K
10:02 73.25 73.27 73.25 73.27 2.6K
10:03 73.23 73.23 73.23 73.23 0.4K
10:04 73.34 73.34 73.34 73.34 0.6K
10:05 73.33 73.38 73.30 73.38 1.8K
10:06 73.31 73.44 73.31 73.44 2.6K
10:07 73.34 73.34 73.24 73.24 2.1K
10:08 73.24 73.27 73.24 73.27 1.3K
10:09 73.20 73.28 73.20 73.28 1.3K
10:10 73.59 73.72 73.59 73.72 4.0K
10:11 73.82 74.00 73.82 74.00 4.6K
10:12 73.89 74.00 73.89 73.89 0.7K
10:13 74.18 74.18 74.18 74.18 1.2K
10:14 74.56 74.56 74.39 74.55 1.8K
10:16 74.60 74.60 74.60 74.60 1.2K
10:17 74.59 74.59 74.59 74.58 1.1K
10:19 74.67 74.67 74.67 74.67 0.7K
10:22 74.63 74.63 74.58 74.59 1.4K
10:23 74.40 74.49 74.40 74.49 0.8K
10:24 74.24 74.24 73.90 73.93 5.0K
10:25 73.85 73.85 73.75 73.75 2.1K
10:26 73.66 73.73 73.66 73.73 1.3K
10:27 73.70 73.70 73.70 73.70 1.2K
10:28 73.59 73.59 73.59 73.59 0.9K
10:30 73.51 73.51 73.51 73.51 0.8K
10:31 73.63 73.63 73.63 73.63 0.2K
10:32 73.70 73.80 73.70 73.80 1.2K
10:35 73.61 73.61 73.61 73.61 2.2K
10:37 73.48 73.48 73.40 73.48 1.1K
10:38 73.46 73.46 73.46 73.46 0.2K
10:39 73.37 73.37 73.37 73.37 0.6K
10:40 73.26 73.32 73.24 73.24 1.7K
10:41 73.24 73.24 73.13 73.14 0.8K
10:42 73.32 73.32 73.32 73.32 17.7K
10:43 73.12 73.18 73.12 73.18 1.2K
10:44 73.17 73.17 73.11 73.11 0.8K
10:45 73.15 73.16 73.11 73.16 17.0K
10:46 73.27 73.29 73.26 73.26 1.9K
10:47 73.27 73.27 73.06 73.06 8.0K
10:51 73.48 73.48 73.48 73.48 0.5K
10:52 73.63 73.63 73.40 73.40 7.5K
10:53 73.41 73.41 73.41 73.41 3.6K
10:55 73.51 73.51 73.51 73.51 0.2K
10:56 73.42 73.42 73.42 73.42 1.4K
10:57 73.44 73.44 73.44 73.44 0.2K
10:58 73.40 73.40 73.40 73.40 1.6K
11:00 73.51 73.51 73.51 73.51 0.3K
11:01 73.51 73.51 73.51 73.51 0.5K
11:03 73.61 73.62 73.61 73.62 0.8K
11:04 73.67 73.72 73.62 73.61 6.7K
11:05 73.57 73.57 73.57 73.57 0.6K
11:06 73.73 73.73 73.73 73.73 1.3K
11:07 73.44 73.44 73.44 73.44 2.4K
11:12 73.33 73.33 73.33 73.33 0.6K
11:13 73.45 73.45 73.45 73.45 0.5K
11:14 73.23 73.23 73.01 73.01 1.5K
11:15 72.98 72.98 72.98 72.97 0.7K
11:17 73.01 73.01 72.99 72.99 0.3K
11:18 73.00 73.00 73.00 73.00 0.5K
11:19 73.11 73.14 73.06 73.12 2.5K
11:20 73.10 73.10 73.10 73.10 3.0K
11:25 72.84 72.84 72.84 72.84 0.2K
11:26 72.78 72.85 72.78 72.85 4.0K
11:27 72.80 72.81 72.79 72.80 4.0K
11:28 72.77 72.81 72.77 72.78 8.2K
11:29 72.71 72.71 72.70 72.71 6.3K
11:30 72.79 72.84 72.77 72.77 2.4K
11:31 72.76 72.83 72.76 72.83 1.0K
11:32 72.86 72.86 72.77 72.82 4.4K
11:33 72.79 72.79 72.79 72.79 3.9K
11:34 72.71 72.78 72.71 72.76 1.2K
11:35 72.78 72.82 72.76 72.76 2.6K
11:36 72.77 72.87 72.71 72.76 8.3K
11:37 72.83 72.84 72.75 72.84 6.8K
11:38 72.81 72.90 72.80 72.80 5.0K
11:39 72.83 72.83 72.71 72.77 2.9K
11:40 72.75 72.88 72.75 72.88 6.2K
11:41 72.92 72.92 72.92 72.92 2.2K
11:42 73.05 73.05 72.93 72.93 6.1K
11:43 72.94 73.07 72.94 72.98 6.0K
11:44 73.10 73.10 73.07 73.09 6.1K
11:45 73.12 73.12 73.07 73.07 3.4K
11:46 73.02 73.02 73.02 73.02 1.6K
11:48 72.99 72.99 72.99 72.99 2.5K
11:50 73.05 73.05 73.02 73.02 5.8K
11:52 72.93 72.93 72.92 72.92 1.0K
11:53 72.90 72.90 72.89 72.89 1.5K
11:54 72.94 72.94 72.94 72.94 3.2K
11:56 72.94 72.94 72.94 72.94 0.2K
11:57 72.87 72.87 72.81 72.81 5.8K
11:59 72.85 72.86 72.84 72.84 1.7K
12:00 72.71 72.71 72.71 72.71 0.8K
12:02 72.64 72.66 72.64 72.66 1.0K
12:03 72.67 72.67 72.67 72.67 0.3K
12:04 72.63 72.63 72.63 72.63 0.7K
12:05 72.42 72.42 72.42 72.42 0.4K
12:06 72.66 72.66 72.66 72.66 0.8K
12:09 72.51 72.51 72.51 72.51 1.2K
12:11 72.56 72.56 72.56 72.56 1.4K
12:12 72.44 72.44 72.44 72.44 0.6K
12:13 72.55 72.56 72.55 72.56 2.7K
12:15 72.62 72.62 72.62 72.62 1.4K
12:20 72.54 72.61 72.54 72.61 1.1K
12:21 72.64 72.64 72.54 72.55 38.4K
12:22 72.48 72.50 72.48 72.50 3.5K
12:23 72.50 72.50 72.50 72.50 0.9K
12:24 72.61 72.61 72.61 72.61 0.4K
12:26 72.70 72.70 72.70 72.70 0.3K
12:27 72.76 72.76 72.65 72.65 4.0K
12:31 72.71 72.71 72.71 72.71 0.2K
12:32 72.76 72.76 72.74 72.74 1.6K
12:34 72.77 72.77 72.77 72.77 0.4K
12:35 72.83 72.83 72.83 72.83 1.0K
12:38 72.81 72.81 72.81 72.81 1.3K
12:40 72.71 72.74 72.71 72.74 0.7K
12:42 72.61 72.61 72.61 72.61 0.7K
12:45 72.52 72.54 72.46 72.46 1.6K
12:52 72.53 72.53 72.53 72.53 0.7K
12:55 72.54 72.54 72.54 72.54 1.3K
12:58 72.42 72.43 72.42 72.43 1.6K
13:00 72.61 72.92 72.61 72.92 1.8K
13:03 72.78 72.79 72.78 72.79 0.4K
13:04 72.65 72.65 72.65 72.65 1.5K
13:09 72.71 72.71 72.71 72.71 1.3K
13:14 72.79 72.86 72.79 72.86 1.2K
13:15 72.94 72.94 72.89 72.89 0.7K
13:16 72.88 72.88 72.88 72.88 0.6K
13:17 73.04 73.04 73.04 73.04 1.3K
13:20 73.05 73.05 73.05 73.05 0.8K
13:22 72.95 72.95 72.95 72.95 1.6K
13:23 73.11 73.11 73.11 73.11 0.8K
13:26 73.07 73.07 73.07 73.07 0.4K
13:27 73.02 73.04 73.02 73.04 0.6K
13:28 72.99 72.99 72.99 72.99 0.5K
13:29 73.12 73.12 73.12 73.12 1.3K
13:30 73.11 73.11 73.11 73.11 0.2K
13:31 73.07 73.07 73.07 73.07 0.3K
13:32 73.02 73.02 73.02 73.02 0.3K
13:33 73.00 73.06 73.00 73.03 11.2K
13:34 73.06 73.06 73.06 73.06 1.7K
13:35 73.09 73.12 73.06 73.12 6.8K
13:36 73.11 73.11 73.09 73.10 2.1K
13:38 73.11 73.11 73.11 73.11 0.8K
13:40 73.12 73.12 73.12 73.11 0.8K
13:41 73.15 73.15 73.15 73.15 0.4K
13:43 73.26 73.26 73.26 73.26 0.6K
13:45 73.30 73.34 73.30 73.33 1.4K
13:48 73.37 73.37 73.37 73.37 0.1K
13:49 73.35 73.35 73.35 73.35 0.3K
13:50 73.39 73.44 73.39 73.44 5.4K
13:51 73.45 73.45 73.45 73.45 1.7K
13:52 73.32 73.32 73.32 73.32 0.5K
13:53 73.38 73.44 73.37 73.41 5.0K
13:54 73.44 73.44 73.44 73.44 0.4K
13:55 73.42 73.46 73.42 73.46 0.9K
13:58 73.49 73.49 73.49 73.49 0.9K
14:00 73.60 73.66 73.60 73.66 1.0K
14:02 73.58 73.58 73.58 73.58 0.1K
14:04 73.61 73.61 73.61 73.61 0.5K
14:06 73.48 73.48 73.40 73.40 3.7K
14:07 73.45 73.46 73.45 73.46 2.2K
14:08 73.49 73.50 73.46 73.46 7.4K
14:10 73.50 73.56 73.50 73.56 2.0K
14:11 73.39 73.39 73.39 73.39 0.3K
14:12 73.33 73.33 73.33 73.33 0.7K
14:14 73.31 73.38 73.30 73.38 1.2K
14:15 73.37 73.40 73.37 73.37 1.6K
14:16 73.49 73.49 73.44 73.44 2.2K
14:17 73.40 73.43 73.40 73.43 5.9K
14:18 73.56 73.56 73.56 73.56 0.4K
14:19 73.57 73.68 73.57 73.68 2.4K
14:20 73.61 73.61 73.59 73.59 0.7K
14:21 73.56 73.56 73.56 73.56 0.8K
14:22 73.65 73.65 73.56 73.56 7.4K
14:23 73.52 73.52 73.52 73.52 0.3K
14:24 73.54 73.54 73.54 73.54 0.8K
14:25 73.53 73.53 73.48 73.48 0.7K
14:26 73.40 73.40 73.37 73.37 1.4K
14:27 73.31 73.37 73.31 73.37 0.7K
14:28 73.29 73.37 73.29 73.37 2.3K
14:29 73.32 73.32 73.28 73.28 1.7K
14:30 73.28 73.31 73.28 73.30 3.8K
14:31 73.30 73.30 73.30 73.30 0.4K
14:32 73.29 73.33 73.29 73.33 0.6K
14:33 73.32 73.35 73.29 73.34 4.9K
14:34 73.40 73.40 73.38 73.39 3.1K
14:35 73.37 73.39 73.37 73.39 2.0K
14:36 73.41 73.41 73.41 73.41 0.6K
14:37 73.44 73.48 73.44 73.48 1.1K
14:38 73.41 73.49 73.41 73.45 9.6K
14:41 73.51 73.52 73.49 73.49 1.9K
14:42 73.48 73.48 73.37 73.37 4.8K
14:43 73.40 73.41 73.40 73.41 1.2K
14:44 73.40 73.46 73.40 73.41 8.9K
14:46 73.38 73.49 73.38 73.49 29.7K
14:47 73.50 73.52 73.46 73.46 1.4K
14:48 73.43 73.43 73.40 73.40 2.0K
14:49 73.40 73.40 73.38 73.38 1.1K
14:50 73.35 73.39 73.35 73.39 0.9K
14:51 73.33 73.33 73.29 73.29 4.5K
14:52 73.31 73.33 73.30 73.33 6.9K
14:53 73.35 73.35 73.30 73.33 3.3K
14:54 73.26 73.26 73.22 73.22 2.1K
14:55 73.18 73.18 73.18 73.18 1.2K
14:56 73.09 73.09 73.09 73.09 0.8K
14:57 73.14 73.20 73.14 73.20 1.3K
14:58 73.15 73.15 73.15 73.15 3.1K
14:59 73.13 73.14 73.06 73.12 3.0K
15:00 73.15 73.29 73.15 73.23 5.3K
15:01 73.17 73.22 73.17 73.22 2.0K
15:02 73.22 73.22 73.19 73.19 2.1K
15:03 73.17 73.17 73.17 73.17 1.8K
15:05 73.16 73.16 73.16 73.16 0.3K
15:06 73.13 73.13 73.07 73.11 2.6K
15:08 73.12 73.13 73.09 73.09 5.4K
15:09 73.02 73.11 73.02 73.08 77.3K
15:10 73.04 73.12 73.04 73.12 16.6K
15:11 73.10 73.10 73.09 73.08 7.2K
15:12 73.09 73.09 73.09 73.09 1.7K
15:13 73.16 73.17 73.15 73.15 1.5K
15:14 73.14 73.14 73.13 73.13 3.4K
15:15 73.14 73.14 73.10 73.11 6.1K
15:16 73.08 73.08 73.02 73.06 5.4K
15:17 73.18 73.23 73.16 73.22 3.1K
15:18 73.17 73.28 73.16 73.23 27.9K
15:19 73.21 73.23 73.21 73.23 1.3K
15:20 73.23 73.23 73.20 73.20 5.1K
15:21 73.15 73.17 73.13 73.17 3.2K
15:22 73.19 73.19 73.19 73.19 2.3K
15:24 73.17 73.17 73.12 73.12 3.2K
15:25 73.19 73.19 73.15 73.15 0.5K
15:26 73.13 73.21 73.13 73.21 1.6K
15:27 73.13 73.13 73.06 73.10 27.0K
15:28 73.10 73.13 73.08 73.13 9.2K
15:29 73.15 73.15 73.11 73.11 2.7K
15:30 73.09 73.10 73.09 73.10 1.6K
15:31 73.24 73.24 73.16 73.23 1.2K
15:32 73.28 73.28 73.28 73.28 0.2K
15:33 73.30 73.33 73.30 73.33 2.1K
15:34 73.34 73.34 73.34 73.34 0.4K
15:35 73.38 73.38 73.27 73.32 2.7K
15:36 73.34 73.34 73.31 73.31 2.8K
15:37 73.31 73.36 73.26 73.36 3.3K
15:38 73.43 73.43 73.41 73.41 3.5K
15:39 73.41 73.41 73.36 73.36 5.1K
15:40 73.35 73.35 73.22 73.22 3.2K
15:41 73.21 73.21 73.13 73.13 1.1K
15:42 73.12 73.20 73.12 73.15 5.0K
15:43 73.13 73.14 73.10 73.10 3.4K
15:44 73.10 73.12 73.10 73.12 0.9K
15:45 73.18 73.22 73.18 73.22 2.6K
15:46 73.09 73.16 73.04 73.16 3.1K
15:47 73.08 73.14 73.08 73.14 2.9K
15:48 73.09 73.13 73.08 73.08 3.3K
15:49 73.13 73.13 73.12 73.12 3.1K
15:50 73.09 73.15 73.09 73.15 2.7K
15:51 73.11 73.17 73.11 73.15 3.7K
15:52 73.16 73.21 73.15 73.20 8.2K
15:53 73.23 73.30 73.13 73.30 23.6K
15:54 73.16 73.16 73.09 73.12 45.9K
15:55 73.23 73.33 73.19 73.27 9.4K
15:56 73.24 73.26 73.22 73.26 3.5K
15:57 73.24 73.24 73.15 73.15 1.7K
15:58 73.21 73.21 73.16 73.16 2.3K
15:59 73.16 73.16 72.94 73.00 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available