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 74.56 74.56 74.56 74.56 7.8K
09:31 74.60 74.60 74.53 74.53 0.6K
09:33 74.52 74.52 74.52 74.52 1.1K
09:35 74.49 74.49 74.48 74.48 0.8K
09:36 74.47 74.47 74.43 74.43 14.7K
09:37 74.46 74.47 74.44 74.44 0.6K
09:38 74.42 74.45 74.42 74.45 1.4K
09:39 74.47 74.47 74.47 74.47 0.5K
09:40 74.43 74.46 74.40 74.46 4.7K
09:41 74.41 74.41 74.41 74.41 0.5K
09:42 74.36 74.44 74.36 74.44 0.9K
09:43 74.45 74.45 74.43 74.43 3.8K
09:44 74.44 74.44 74.41 74.41 1.4K
09:46 74.47 74.47 74.43 74.44 2.7K
09:47 74.43 74.43 74.41 74.41 2.8K
09:48 74.41 74.41 74.39 74.39 2.0K
09:49 74.37 74.44 74.37 74.44 4.6K
09:50 74.40 74.40 74.36 74.36 2.8K
09:53 74.45 74.45 74.45 74.45 1.2K
09:54 74.47 74.50 74.47 74.50 1.1K
09:55 74.51 74.53 74.50 74.53 2.4K
09:56 74.55 74.55 74.51 74.51 1.0K
10:00 74.57 74.57 74.52 74.53 0.8K
10:01 74.50 74.50 74.48 74.48 7.0K
10:02 74.47 74.47 74.47 74.47 1.3K
10:03 74.50 74.50 74.48 74.49 4.7K
10:04 74.48 74.48 74.48 74.48 4.1K
10:05 74.45 74.52 74.45 74.52 3.3K
10:06 74.51 74.52 74.50 74.50 9.1K
10:07 74.44 74.44 74.40 74.40 2.7K
10:10 74.50 74.50 74.49 74.49 1.3K
10:11 74.45 74.47 74.45 74.47 1.9K
10:12 74.47 74.47 74.46 74.46 2.7K
10:13 74.48 74.49 74.48 74.49 2.1K
10:14 74.50 74.52 74.50 74.50 2.3K
10:16 74.52 74.52 74.44 74.44 8.8K
10:17 74.48 74.56 74.48 74.56 1.4K
10:19 74.54 74.54 74.54 74.54 1.7K
10:21 74.51 74.51 74.51 74.51 1.3K
10:22 74.53 74.53 74.50 74.50 2.2K
10:23 74.45 74.51 74.45 74.51 0.7K
10:24 74.43 74.43 74.42 74.42 1.9K
10:25 74.44 74.44 74.42 74.42 2.5K
10:26 74.45 74.45 74.43 74.43 1.2K
10:27 74.46 74.46 74.46 74.46 1.8K
10:28 74.50 74.50 74.48 74.48 2.5K
10:30 74.46 74.46 74.43 74.43 3.8K
10:31 74.42 74.42 74.42 74.42 0.3K
10:33 74.50 74.50 74.49 74.49 3.8K
10:35 74.53 74.53 74.47 74.47 5.6K
10:37 74.51 74.51 74.51 74.51 3.5K
10:38 74.50 74.51 74.50 74.51 0.8K
10:39 74.51 74.51 74.51 74.51 1.7K
10:40 74.50 74.50 74.49 74.49 4.6K
10:41 74.47 74.47 74.44 74.44 2.7K
10:42 74.43 74.43 74.40 74.41 3.9K
10:43 74.41 74.41 74.34 74.34 7.6K
10:44 74.36 74.36 74.34 74.34 3.2K
10:45 74.29 74.29 74.29 74.29 1.4K
10:46 74.29 74.29 74.29 74.29 0.6K
10:47 74.28 74.29 74.28 74.28 1.6K
10:48 74.27 74.27 74.21 74.21 6.8K
10:49 74.26 74.26 74.26 74.26 0.8K
10:50 74.25 74.25 74.25 74.25 0.9K
10:51 74.23 74.24 74.23 74.24 1.5K
10:52 74.22 74.22 74.22 74.22 1.9K
10:54 74.25 74.25 74.23 74.23 2.2K
10:55 74.23 74.27 74.22 74.27 7.4K
10:56 74.22 74.22 74.22 74.22 0.4K
10:57 74.23 74.23 74.20 74.20 2.6K
10:59 74.16 74.16 74.14 74.14 2.1K
11:00 74.21 74.21 74.17 74.17 0.7K
11:01 74.18 74.18 74.17 74.17 1.3K
11:02 74.23 74.25 74.23 74.25 6.1K
11:04 74.24 74.24 74.24 74.24 1.2K
11:05 74.22 74.23 74.22 74.23 1.6K
11:06 74.23 74.25 74.21 74.21 1.8K
11:07 74.22 74.23 74.19 74.23 1.9K
11:08 74.21 74.21 74.18 74.18 2.5K
11:09 74.17 74.18 74.17 74.18 2.5K
11:10 74.17 74.17 74.16 74.16 1.8K
11:11 74.11 74.11 74.11 74.11 0.4K
11:12 74.14 74.14 74.05 74.05 4.5K
11:13 74.06 74.06 74.00 74.01 4.1K
11:14 74.03 74.03 74.03 74.03 8.1K
11:16 74.02 74.03 74.02 74.03 4.5K
11:17 74.03 74.03 74.01 74.01 3.4K
11:18 74.01 74.01 74.01 74.01 1.0K
11:19 74.02 74.12 74.02 74.12 2.7K
11:20 74.14 74.17 74.14 74.17 0.6K
11:21 74.16 74.16 74.16 74.16 2.2K
11:22 74.16 74.16 74.13 74.13 5.2K
11:23 74.06 74.06 74.06 74.06 1.7K
11:25 74.08 74.09 74.07 74.09 3.7K
11:26 74.12 74.13 74.12 74.13 5.0K
11:27 74.16 74.16 74.15 74.15 2.0K
11:28 74.14 74.15 74.12 74.12 3.4K
11:29 74.09 74.09 74.06 74.06 6.2K
11:30 74.04 74.08 74.04 74.08 4.2K
11:31 74.10 74.10 74.10 74.10 1.6K
11:32 74.10 74.10 74.10 74.10 0.4K
11:33 74.16 74.16 74.12 74.13 5.9K
11:34 74.14 74.16 74.12 74.16 3.9K
11:35 74.18 74.19 74.16 74.19 10.2K
11:36 74.22 74.22 74.20 74.20 2.6K
11:37 74.22 74.25 74.22 74.25 4.0K
11:38 74.32 74.32 74.32 74.32 1.0K
11:39 74.33 74.33 74.29 74.30 3.0K
11:40 74.30 74.30 74.29 74.30 2.2K
11:41 74.32 74.34 74.29 74.29 2.7K
11:42 74.29 74.29 74.29 74.29 2.2K
11:43 74.28 74.28 74.28 74.28 1.7K
11:44 74.28 74.28 74.28 74.28 0.8K
11:45 74.30 74.35 74.30 74.33 3.3K
11:46 74.30 74.30 74.27 74.28 3.5K
11:47 74.30 74.30 74.30 74.30 0.8K
11:48 74.28 74.28 74.26 74.26 2.5K
11:49 74.27 74.27 74.19 74.19 8.4K
11:50 74.20 74.20 74.17 74.17 3.4K
11:51 74.17 74.17 74.17 74.17 2.0K
11:53 74.16 74.16 74.16 74.16 3.0K
11:56 74.22 74.22 74.22 74.22 0.9K
11:58 74.26 74.28 74.26 74.28 0.6K
11:59 74.26 74.26 74.25 74.25 0.2K
12:00 74.24 74.24 74.21 74.21 6.2K
12:01 74.19 74.21 74.19 74.21 4.7K
12:02 74.21 74.21 74.20 74.21 3.4K
12:04 74.22 74.22 74.21 74.22 3.3K
12:05 74.28 74.28 74.25 74.25 1.5K
12:06 74.24 74.24 74.23 74.23 2.7K
12:07 74.20 74.20 74.19 74.19 2.6K
12:09 74.21 74.21 74.21 74.21 1.6K
12:11 74.20 74.22 74.20 74.22 2.0K
12:13 74.23 74.23 74.22 74.22 2.1K
12:14 74.22 74.22 74.14 74.14 4.6K
12:15 74.11 74.11 74.10 74.11 2.9K
12:16 74.09 74.11 74.09 74.09 2.8K
12:17 74.08 74.08 74.01 74.01 4.2K
12:18 74.03 74.03 74.03 74.03 1.1K
12:19 74.03 74.05 74.03 74.03 41.8K
12:20 74.04 74.04 74.03 74.03 3.7K
12:21 74.05 74.06 74.05 74.05 5.2K
12:22 74.04 74.04 74.00 74.00 4.3K
12:23 73.97 73.97 73.97 73.97 3.0K
12:26 73.98 73.99 73.98 73.99 0.8K
12:28 74.07 74.07 74.07 74.07 2.3K
12:29 74.13 74.13 74.13 74.13 0.2K
12:30 74.15 74.17 74.15 74.16 2.0K
12:31 74.15 74.15 73.94 73.98 5.9K
12:32 73.99 73.99 73.99 73.99 1.6K
12:33 74.04 74.06 74.01 74.06 4.2K
12:34 74.03 74.03 74.01 74.01 1.3K
12:35 74.00 74.04 73.97 73.97 4.3K
12:36 73.95 73.95 73.95 73.95 1.1K
12:37 73.85 73.85 73.85 73.85 1.9K
12:38 73.84 73.84 73.84 73.84 0.4K
12:39 73.81 73.81 73.81 73.81 2.0K
12:40 73.81 73.81 73.81 73.81 2.5K
12:42 73.78 73.78 73.73 73.73 2.0K
12:43 73.74 73.74 73.74 73.74 0.2K
12:44 73.75 73.80 73.75 73.80 1.9K
12:45 73.82 73.82 73.78 73.78 2.4K
12:46 73.91 73.91 73.91 73.91 0.3K
12:47 73.87 73.87 73.81 73.81 4.7K
12:48 74.00 74.01 73.94 73.94 3.7K
12:49 73.92 73.96 73.92 73.96 3.6K
12:50 73.97 73.97 73.92 73.92 1.5K
12:52 73.93 73.94 73.93 73.94 1.3K
12:53 73.94 73.94 73.87 73.87 3.7K
12:54 73.88 73.92 73.85 73.92 3.0K
12:56 73.90 73.90 73.90 73.90 1.2K
12:57 73.76 73.76 73.76 73.76 2.9K
12:58 73.78 73.78 73.77 73.78 1.3K
12:59 73.74 73.74 73.70 73.70 3.1K
13:00 73.71 73.71 73.70 73.69 1.8K
13:01 73.65 73.66 73.64 73.64 1.3K
13:02 73.70 73.70 73.68 73.68 1.9K
13:04 73.70 73.73 73.70 73.73 1.2K
13:05 73.75 73.79 73.74 73.74 1.3K
13:06 73.72 73.72 73.70 73.70 2.3K
13:07 73.69 73.69 73.62 73.62 7.0K
13:08 73.61 73.61 73.61 73.61 0.4K
13:09 73.62 73.62 73.60 73.61 1.1K
13:10 73.60 73.60 73.58 73.58 1.8K
13:11 73.62 73.62 73.53 73.53 4.7K
13:12 73.54 73.54 73.49 73.49 1.3K
13:13 73.53 73.53 73.50 73.51 6.0K
13:14 73.50 73.56 73.50 73.55 4.9K
13:15 73.57 73.57 73.57 73.57 1.0K
13:16 73.63 73.63 73.63 73.63 2.2K
13:17 73.63 73.65 73.59 73.65 83.9K
13:18 73.62 73.62 73.60 73.61 3.8K
13:19 73.62 73.62 73.59 73.59 2.0K
13:20 73.48 73.49 73.45 73.45 25.9K
13:21 73.43 73.43 73.43 73.43 1.9K
13:22 73.38 73.42 73.38 73.42 1.8K
13:23 73.40 73.40 73.40 73.40 0.5K
13:24 73.38 73.42 73.38 73.39 3.7K
13:25 73.39 73.41 73.37 73.41 18.6K
13:26 73.44 73.49 73.42 73.42 11.5K
13:27 73.43 73.47 73.42 73.44 28.1K
13:28 73.42 73.42 73.40 73.40 6.4K
13:29 73.39 73.39 73.39 73.39 2.3K
13:30 73.36 73.36 73.36 73.36 0.6K
13:31 73.36 73.39 73.36 73.39 3.7K
13:32 73.39 73.40 73.31 73.40 301.0K
13:33 73.36 73.36 73.34 73.33 3.6K
13:34 73.32 73.32 73.32 73.32 1.2K
13:35 73.27 73.38 73.21 73.38 65.6K
13:36 73.36 73.36 73.23 73.23 5.8K
13:38 73.44 73.44 73.41 73.41 2.8K
13:39 73.36 73.38 73.35 73.38 1.7K
13:40 73.40 73.49 73.40 73.49 6.3K
13:41 73.50 73.54 73.47 73.53 14.1K
13:42 73.54 73.60 73.54 73.60 3.5K
13:43 73.63 73.64 73.62 73.62 3.0K
13:45 73.63 73.63 73.55 73.55 8.4K
13:46 73.45 73.45 73.45 73.45 1.4K
13:47 73.42 73.42 73.42 73.42 0.7K
13:48 73.47 73.47 73.47 73.47 1.7K
13:49 73.45 73.45 73.45 73.44 1.7K
13:50 73.39 73.40 73.39 73.40 1.7K
13:52 73.43 73.43 73.43 73.43 0.3K
13:53 73.44 73.45 73.44 73.45 3.6K
13:54 73.46 73.46 73.45 73.44 4.5K
13:56 73.44 73.50 73.44 73.50 0.9K
13:59 73.46 73.46 73.46 73.46 6.1K
14:00 73.44 73.44 73.44 73.44 1.5K
14:01 73.39 73.41 73.38 73.38 2.3K
14:02 73.38 73.38 73.38 73.38 0.2K
14:03 73.47 73.47 73.47 73.47 1.6K
14:04 73.40 73.40 73.40 73.40 2.4K
14:05 73.33 73.38 73.33 73.38 1.7K
14:06 73.38 73.38 73.34 73.34 2.5K
14:07 73.32 73.32 73.30 73.31 2.7K
14:08 73.31 73.31 73.30 73.31 1.9K
14:09 73.30 73.34 73.29 73.34 5.3K
14:10 73.33 73.33 73.32 73.32 1.6K
14:11 73.30 73.34 73.30 73.34 17.7K
14:12 73.33 73.33 73.30 73.30 4.2K
14:14 73.31 73.31 73.31 73.31 1.0K
14:15 73.34 73.34 73.32 73.32 20.5K
14:16 73.30 73.32 73.29 73.30 2.4K
14:17 73.41 73.41 73.40 73.40 4.2K
14:18 73.39 73.42 73.39 73.40 32.7K
14:19 73.43 73.50 73.43 73.47 18.0K
14:20 73.44 73.46 73.44 73.45 15.3K
14:21 73.45 73.47 73.41 73.41 20.6K
14:22 73.43 73.43 73.38 73.38 13.0K
14:23 73.40 73.43 73.39 73.39 15.2K
14:24 73.39 73.44 73.39 73.44 1.7K
14:25 73.43 73.44 73.36 73.36 18.7K
14:26 73.34 73.35 73.34 73.34 2.4K
14:27 73.34 73.34 73.34 73.33 2.6K
14:28 73.30 73.31 73.27 73.27 2.0K
14:29 73.27 73.27 73.25 73.26 4.0K
14:30 73.31 73.73 73.31 73.64 12.8K
14:31 73.62 73.62 73.62 73.61 6.0K
14:33 73.50 73.50 73.50 73.50 0.9K
14:35 73.51 73.51 73.47 73.47 1.9K
14:36 73.40 73.44 73.40 73.44 3.4K
14:37 73.48 73.48 73.43 73.47 4.7K
14:38 73.49 73.49 73.49 73.49 3.8K
14:40 73.49 73.49 73.47 73.48 2.6K
14:41 73.46 73.47 73.45 73.47 2.9K
14:42 73.40 73.40 73.40 73.40 1.9K
14:43 73.39 73.42 73.39 73.42 0.4K
14:44 73.40 73.40 73.40 73.40 2.5K
14:45 73.45 73.45 73.43 73.43 4.0K
14:46 73.52 73.52 73.43 73.43 14.5K
14:47 73.45 73.46 73.40 73.40 2.9K
14:48 73.47 73.47 73.47 73.47 0.7K
14:49 73.50 73.52 73.50 73.52 1.9K
14:51 73.50 73.50 73.50 73.50 1.0K
14:52 73.50 73.52 73.46 73.52 3.0K
14:53 73.56 73.56 73.53 73.53 6.2K
14:55 73.47 73.47 73.46 73.46 4.4K
14:56 73.45 73.45 73.45 73.44 1.4K
14:57 73.45 73.47 73.45 73.47 3.1K
14:58 73.46 73.47 73.45 73.47 3.2K
14:59 73.47 73.47 73.47 73.47 2.2K
15:00 73.46 73.48 73.44 73.44 6.2K
15:01 73.45 73.45 73.43 73.44 4.9K
15:02 73.45 73.47 73.45 73.46 8.9K
15:03 73.46 73.46 73.41 73.42 4.2K
15:04 73.40 73.40 73.37 73.37 7.6K
15:05 73.38 73.38 73.38 73.38 5.5K
15:06 73.33 73.33 73.30 73.31 4.8K
15:07 73.28 73.33 73.28 73.30 5.1K
15:08 73.30 73.31 73.28 73.28 4.5K
15:09 73.30 73.30 73.28 73.28 5.5K
15:10 73.28 73.30 73.27 73.30 6.5K
15:11 73.31 73.32 73.31 73.31 8.8K
15:12 73.31 73.31 73.28 73.28 5.7K
15:13 73.26 73.27 73.25 73.27 5.0K
15:14 73.26 73.26 73.23 73.24 5.8K
15:15 73.26 73.27 73.21 73.23 41.1K
15:16 73.25 73.25 73.18 73.18 19.8K
15:17 73.13 73.17 73.10 73.13 6.3K
15:18 73.15 73.19 73.13 73.15 26.0K
15:19 73.15 73.16 73.12 73.13 9.1K
15:20 73.15 73.20 73.14 73.17 8.4K
15:21 73.17 73.20 73.16 73.20 6.6K
15:22 73.19 73.20 73.16 73.19 5.6K
15:23 73.17 73.24 73.17 73.24 7.7K
15:24 73.24 73.27 73.24 73.27 5.0K
15:25 73.28 73.33 73.28 73.33 2.6K
15:26 73.31 73.31 73.29 73.29 3.2K
15:27 73.33 73.36 73.33 73.36 3.3K
15:28 73.36 73.38 73.34 73.38 4.6K
15:29 73.37 73.37 73.36 73.36 2.4K
15:30 73.35 73.35 73.32 73.33 8.5K
15:31 73.33 73.33 73.27 73.27 5.3K
15:32 73.24 73.24 73.20 73.20 7.9K
15:33 73.23 73.24 73.21 73.23 5.1K
15:34 73.23 73.24 73.18 73.19 3.7K
15:35 73.17 73.17 73.05 73.05 4.7K
15:36 73.02 73.02 73.00 73.00 3.8K
15:37 73.03 73.03 72.98 72.98 8.2K
15:38 72.92 72.92 72.92 72.92 0.8K
15:39 72.88 72.88 72.88 72.88 1.4K
15:40 72.91 72.99 72.91 72.99 5.5K
15:41 72.99 73.02 72.98 73.02 3.9K
15:42 72.97 72.97 72.93 72.93 3.4K
15:43 72.94 72.94 72.94 72.94 0.7K
15:44 72.89 72.91 72.88 72.88 3.0K
15:45 72.86 72.87 72.83 72.83 3.8K
15:46 72.84 72.84 72.78 72.78 9.9K
15:47 72.81 72.82 72.79 72.80 36.8K
15:48 72.82 72.82 72.75 72.76 22.3K
15:49 72.77 72.84 72.77 72.79 16.0K
15:50 72.83 72.96 72.83 72.92 11.0K
15:51 72.95 73.02 72.94 73.00 13.3K
15:52 73.00 73.02 73.00 73.02 8.3K
15:54 73.13 73.13 73.13 73.13 1.2K
15:55 73.05 73.08 73.05 73.08 2.1K
15:56 73.12 73.17 73.12 73.17 7.1K
15:57 73.23 73.27 73.22 73.27 3.4K
15:58 73.22 73.22 73.17 73.17 0.3K
15:59 73.28 73.28 73.18 73.18 11.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available