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 73.11 73.11 73.11 73.11 12.4K
09:33 73.07 73.07 73.07 73.07 1.2K
09:34 73.06 73.06 73.06 73.06 6.6K
09:36 73.13 73.13 73.02 73.06 2.7K
09:37 73.02 73.02 72.99 73.00 8.7K
09:39 73.19 73.29 73.19 73.29 5.0K
09:40 73.26 73.29 73.26 73.29 2.3K
09:41 73.28 73.37 73.28 73.37 3.0K
09:43 73.37 73.37 73.29 73.29 3.1K
09:44 73.27 73.27 73.21 73.21 1.8K
09:45 73.25 73.25 73.17 73.17 5.0K
09:46 73.03 73.03 73.03 73.03 1.0K
09:47 73.05 73.06 73.05 73.06 2.2K
09:48 73.11 73.13 73.11 73.11 1.4K
09:49 73.11 73.18 73.11 73.18 1.3K
09:50 73.21 73.21 73.21 73.21 2.0K
09:51 73.23 73.23 73.23 73.23 2.1K
09:54 73.24 73.24 73.24 73.24 1.1K
09:55 73.35 73.35 73.35 73.35 2.1K
09:57 73.38 73.38 73.38 73.38 2.3K
09:58 73.39 73.39 73.39 73.39 1.9K
09:59 73.33 73.37 73.33 73.37 2.6K
10:00 73.36 73.36 73.36 73.36 1.0K
10:01 73.53 73.53 73.53 73.53 1.1K
10:02 73.54 73.54 73.50 73.50 3.8K
10:03 73.54 73.54 73.42 73.42 5.9K
10:04 73.42 73.45 73.42 73.43 5.8K
10:05 73.42 73.42 73.42 73.42 0.9K
10:06 73.37 73.37 73.32 73.32 4.1K
10:07 73.26 73.26 73.26 73.26 0.6K
10:09 73.27 73.27 73.27 73.27 0.4K
10:10 73.29 73.34 73.29 73.34 1.1K
10:11 73.38 73.38 73.38 73.38 3.3K
10:14 73.28 73.28 73.28 73.28 1.1K
10:15 73.30 73.30 73.30 73.30 0.9K
10:17 73.29 73.29 73.26 73.29 4.7K
10:18 73.33 73.33 73.33 73.33 0.8K
10:19 73.31 73.31 73.31 73.31 3.2K
10:21 73.25 73.25 73.23 73.23 1.2K
10:22 73.23 73.23 73.23 73.23 0.8K
10:23 73.25 73.25 73.25 73.25 1.0K
10:24 73.29 73.29 73.29 73.29 4.2K
10:28 73.17 73.17 73.17 73.17 0.5K
10:29 73.23 73.28 73.23 73.25 2.1K
10:30 73.24 73.24 73.24 73.24 1.1K
10:31 73.27 73.31 73.24 73.31 2.2K
10:32 73.35 73.35 73.35 73.35 1.1K
10:33 73.41 73.41 73.40 73.40 3.0K
10:35 73.36 73.36 73.36 73.36 1.3K
10:36 73.35 73.35 73.35 73.35 1.7K
10:37 73.30 73.30 73.29 73.29 1.2K
10:38 73.16 73.23 73.16 73.23 2.6K
10:39 73.19 73.22 73.19 73.22 2.2K
10:40 73.14 73.18 73.14 73.18 2.5K
10:41 73.16 73.16 73.16 73.16 0.4K
10:42 73.15 73.15 73.15 73.15 1.9K
10:43 73.15 73.15 73.15 73.15 1.5K
10:44 73.15 73.15 73.15 73.15 2.0K
10:45 73.06 73.10 73.06 73.10 1.9K
10:46 73.18 73.19 73.18 73.19 2.9K
10:49 73.03 73.03 72.99 72.99 0.9K
10:50 73.04 73.04 73.04 73.04 1.7K
10:51 72.99 72.99 72.99 72.99 1.9K
10:53 72.87 72.94 72.87 72.94 3.0K
10:54 72.93 72.95 72.88 72.94 4.6K
10:55 72.96 72.98 72.95 72.95 2.0K
10:56 72.89 72.91 72.87 72.87 3.7K
10:57 72.90 72.90 72.90 72.90 0.2K
10:58 72.90 72.92 72.89 72.92 3.4K
10:59 72.82 72.82 72.82 72.82 2.1K
11:00 72.85 72.85 72.85 72.85 1.5K
11:01 72.86 72.86 72.86 72.86 1.4K
11:02 72.89 72.89 72.87 72.87 2.7K
11:03 72.86 72.91 72.86 72.91 1.7K
11:04 72.94 72.94 72.92 72.92 3.5K
11:06 73.00 73.02 73.00 73.02 1.6K
11:07 73.10 73.10 73.10 73.10 368.1K
11:08 73.07 73.11 72.98 73.05 9.8K
11:09 73.10 73.10 72.98 73.03 12.9K
11:10 72.97 73.03 72.97 73.03 19.1K
11:11 73.03 73.06 72.94 73.02 12.7K
11:12 73.06 73.06 73.06 73.06 1.7K
11:13 73.01 73.01 72.93 72.93 5.2K
11:14 73.03 73.03 73.03 73.03 1.2K
11:15 73.03 73.08 73.03 73.08 4.4K
11:16 73.12 73.14 73.12 73.14 1.1K
11:17 73.11 73.14 73.11 73.14 0.6K
11:18 73.08 73.08 73.08 73.09 3.6K
11:19 73.14 73.28 73.14 73.14 75.7K
11:20 73.21 73.21 73.09 73.13 5.4K
11:21 73.14 73.20 73.14 73.18 4.3K
11:22 73.11 73.16 73.11 73.16 5.9K
11:24 73.17 73.17 73.17 73.17 2.7K
11:25 73.17 73.17 73.17 73.17 0.7K
11:27 73.15 73.15 73.15 73.15 1.4K
11:28 73.17 73.17 73.15 73.16 1.3K
11:29 73.12 73.15 73.12 73.15 1.9K
11:30 73.11 73.14 73.11 73.14 3.7K
11:31 73.21 73.21 73.20 73.19 2.9K
11:32 73.09 73.09 73.09 73.08 3.3K
11:33 73.10 73.10 73.04 73.04 9.0K
11:34 73.04 73.11 73.01 73.11 19.2K
11:35 73.10 73.10 73.07 73.08 5.5K
11:36 73.05 73.06 73.05 73.06 0.3K
11:37 73.10 73.19 73.10 73.19 1.9K
11:38 73.07 73.07 73.07 73.07 0.9K
11:39 72.99 72.99 72.99 72.99 0.8K
11:40 73.01 73.03 73.01 73.03 2.9K
11:41 73.02 73.02 73.02 73.02 0.2K
11:42 72.97 72.97 72.95 72.94 2.6K
11:43 72.96 72.96 72.95 72.95 2.6K
11:44 72.90 72.94 72.90 72.94 3.8K
11:45 72.96 73.00 72.96 73.00 1.6K
11:46 73.01 73.01 73.01 73.01 2.0K
11:47 73.01 73.16 73.01 73.16 2.2K
11:48 73.13 73.15 73.13 73.15 0.9K
11:50 73.08 73.11 73.01 73.11 2.8K
11:51 73.10 73.10 73.10 73.10 1.3K
11:52 73.10 73.10 73.10 73.10 2.7K
11:54 73.08 73.08 73.03 73.03 1.7K
11:55 73.05 73.05 73.05 73.05 2.6K
11:56 73.00 73.00 73.00 73.00 1.6K
11:57 73.00 73.00 72.99 72.99 0.4K
11:58 72.97 72.97 72.97 72.97 2.0K
11:59 72.97 72.97 72.96 72.96 3.8K
12:01 72.90 72.91 72.90 72.90 2.7K
12:02 73.00 73.00 72.91 72.94 3.3K
12:03 72.93 72.94 72.89 72.94 3.4K
12:04 72.93 72.93 72.93 72.93 1.1K
12:05 72.94 72.94 72.92 72.92 2.8K
12:06 72.96 72.97 72.96 72.97 2.3K
12:07 72.92 72.95 72.92 72.95 1.5K
12:08 72.95 72.95 72.95 72.95 1.4K
12:09 72.98 73.01 72.98 73.01 2.2K
12:10 73.00 73.05 72.99 73.05 3.2K
12:11 73.08 73.08 73.08 73.08 0.2K
12:12 73.07 73.07 73.07 73.07 2.1K
12:13 73.12 73.12 73.12 73.12 2.1K
12:14 73.15 73.18 73.15 73.16 2.2K
12:15 73.15 73.15 73.15 73.15 3.5K
12:16 73.14 73.14 73.14 73.14 0.5K
12:17 73.17 73.17 73.17 73.17 2.1K
12:18 73.15 73.15 73.15 73.15 2.7K
12:19 73.17 73.17 73.17 73.17 1.3K
12:20 73.17 73.17 73.17 73.17 0.7K
12:21 73.17 73.17 73.14 73.14 1.9K
12:22 73.15 73.17 73.15 73.17 1.8K
12:23 73.17 73.17 73.10 73.11 3.4K
12:24 73.10 73.10 73.10 73.10 2.2K
12:25 73.09 73.09 73.09 73.09 2.3K
12:26 73.10 73.15 73.10 73.15 2.7K
12:27 73.16 73.20 73.16 73.20 1.1K
12:28 73.19 73.19 73.11 73.11 4.4K
12:29 73.03 73.04 73.03 73.03 3.3K
12:30 73.05 73.05 73.03 73.04 2.5K
12:31 73.04 73.12 73.04 73.08 6.1K
12:32 73.08 73.08 73.04 73.04 3.4K
12:33 73.07 73.10 73.07 73.08 3.4K
12:34 73.04 73.16 73.04 73.16 6.1K
12:35 73.11 73.13 73.11 73.13 1.1K
12:36 73.14 73.14 73.12 73.11 3.1K
12:37 73.10 73.10 73.10 73.10 0.8K
12:38 73.12 73.12 73.09 73.09 2.6K
12:39 73.09 73.14 73.09 73.14 2.4K
12:40 73.14 73.14 73.08 73.08 2.1K
12:41 73.05 73.07 73.05 73.07 4.0K
12:42 73.08 73.10 73.08 73.10 3.0K
12:43 73.05 73.09 73.05 73.08 5.4K
12:44 73.05 73.05 73.05 73.05 1.8K
12:45 73.12 73.13 73.10 73.10 2.3K
12:46 73.08 73.15 73.08 73.15 3.7K
12:48 73.10 73.13 73.10 73.13 3.0K
12:49 73.18 73.21 73.15 73.21 3.1K
12:50 73.22 73.25 73.22 73.25 7.1K
12:51 73.25 73.25 73.25 73.25 2.6K
12:52 73.19 73.19 73.19 73.19 1.2K
12:53 73.15 73.15 73.15 73.15 3.5K
12:54 73.22 73.22 73.22 73.22 1.1K
12:55 73.23 73.24 73.23 73.24 1.6K
12:56 73.23 73.24 73.23 73.24 1.6K
12:57 73.27 73.28 73.27 73.27 2.0K
12:58 73.24 73.24 73.20 73.20 1.8K
13:00 73.26 73.26 73.26 73.26 2.2K
13:01 73.22 73.22 73.22 73.22 0.5K
13:02 73.23 73.42 73.23 73.41 4.7K
13:03 73.36 73.36 73.32 73.32 3.7K
13:05 73.42 73.45 73.42 73.45 1.4K
13:06 73.44 73.44 73.36 73.36 2.9K
13:07 73.31 73.31 73.31 73.31 1.4K
13:08 73.29 73.29 73.29 73.29 0.1K
13:09 73.29 73.29 73.29 73.29 3.1K
13:10 73.24 73.24 73.24 73.24 1.2K
13:12 73.26 73.30 73.26 73.30 2.9K
13:14 73.30 73.34 73.30 73.34 1.5K
13:15 73.38 73.38 73.38 73.38 0.9K
13:16 73.46 73.46 73.46 73.46 2.0K
13:17 73.45 73.45 73.44 73.44 3.1K
13:18 73.39 73.40 73.16 73.22 6.6K
13:19 73.17 73.26 73.17 73.26 1.9K
13:20 73.75 73.91 73.75 73.91 6.2K
13:21 74.20 74.36 74.20 74.32 2.1K
13:22 74.25 74.50 74.25 74.50 1.8K
13:23 74.41 74.44 74.28 74.44 1.5K
13:25 74.28 74.44 74.28 74.44 0.6K
13:26 74.46 74.84 74.45 74.84 0.5K
13:27 75.04 75.04 75.04 75.04 2.2K
13:29 74.91 74.91 74.86 74.86 2.5K
13:32 75.36 75.36 75.36 75.36 0.3K
13:34 75.49 75.50 75.48 75.48 1.0K
13:36 75.25 75.25 75.25 75.25 0.2K
13:37 75.00 75.00 75.00 75.00 0.3K
13:41 75.27 75.27 75.27 75.27 1.0K
13:44 75.65 75.65 75.64 75.64 0.9K
13:47 75.29 75.52 75.29 75.52 2.7K
13:48 75.43 75.76 75.43 75.76 6.1K
13:49 75.74 75.74 75.53 75.53 3.3K
13:50 75.57 75.71 75.56 75.56 1.9K
13:52 75.50 75.50 75.50 75.50 0.3K
13:53 75.51 75.51 75.51 75.51 0.5K
13:54 75.54 75.54 75.54 75.54 0.2K
13:55 75.54 75.54 75.49 75.49 1.0K
13:59 75.60 75.60 75.60 75.60 1.5K
14:01 75.68 75.68 75.68 75.68 1.8K
14:03 75.81 75.93 75.81 75.90 4.1K
14:04 75.81 75.81 75.75 75.81 1.6K
14:06 75.69 75.69 75.69 75.69 1.1K
14:08 75.35 75.35 75.35 75.35 0.3K
14:10 75.42 75.44 75.42 75.44 1.7K
14:11 75.48 75.51 75.35 75.51 0.8K
14:13 75.56 75.56 75.47 75.55 4.3K
14:14 75.55 75.55 75.47 75.47 0.7K
14:15 75.47 75.47 75.47 75.47 4.1K
14:16 75.60 75.63 75.60 75.61 1.3K
14:20 75.64 75.69 75.64 75.69 0.4K
14:21 75.91 75.91 75.58 75.58 1.3K
14:23 75.74 75.78 75.72 75.72 1.9K
14:26 75.70 75.75 75.62 75.74 3.4K
14:28 75.94 75.94 75.88 75.88 1.8K
14:29 75.89 75.89 75.82 75.82 1.6K
14:30 75.83 76.10 75.83 76.10 0.5K
14:31 75.90 76.00 75.90 76.00 1.7K
14:32 75.82 75.82 75.82 75.82 0.1K
14:33 75.85 75.85 75.71 75.71 1.6K
14:35 75.51 75.73 75.51 75.72 1.1K
14:37 75.61 75.65 75.61 75.65 0.6K
14:38 75.70 75.70 75.59 75.63 15.2K
14:39 75.66 75.66 75.66 75.66 1.2K
14:40 75.64 75.64 75.64 75.64 0.4K
14:41 75.63 75.81 75.63 75.81 1.2K
14:43 75.42 75.42 75.42 75.42 0.5K
14:44 75.53 75.53 75.52 75.52 2.0K
14:45 75.42 75.42 75.36 75.36 0.4K
14:47 75.58 75.58 75.58 75.58 0.6K
14:50 75.45 75.45 75.37 75.37 1.0K
14:51 75.56 75.56 75.56 75.56 0.1K
14:52 75.71 75.71 75.71 75.71 0.7K
14:53 75.34 75.34 75.34 75.34 1.9K
14:54 75.37 75.51 75.37 75.51 1.4K
14:55 75.45 75.45 75.45 75.44 0.8K
14:57 75.50 75.50 75.50 75.50 1.2K
15:00 75.38 75.40 75.31 75.31 1.1K
15:01 75.31 75.37 75.29 75.37 5.9K
15:02 75.54 75.54 75.54 75.54 0.2K
15:04 75.55 75.55 75.55 75.55 0.3K
15:09 75.57 75.57 75.57 75.57 0.9K
15:11 75.68 75.68 75.68 75.68 0.7K
15:12 75.55 75.58 75.54 75.58 1.0K
15:13 75.65 75.67 75.65 75.67 1.2K
15:14 75.67 75.68 75.67 75.68 0.6K
15:15 75.68 75.71 75.65 75.65 3.7K
15:16 75.65 75.65 75.61 75.64 4.9K
15:18 75.65 75.68 75.55 75.55 4.8K
15:19 75.63 75.68 75.63 75.68 2.6K
15:20 75.64 75.71 75.64 75.71 2.3K
15:21 75.68 75.80 75.68 75.68 1.9K
15:22 75.68 75.69 75.64 75.69 2.2K
15:23 75.70 75.75 75.69 75.72 2.1K
15:24 75.75 75.75 75.66 75.72 2.8K
15:25 75.77 75.77 75.77 75.77 0.6K
15:26 75.94 75.94 75.94 75.94 0.2K
15:27 75.97 75.97 75.97 75.97 0.8K
15:29 75.88 75.89 75.87 75.89 1.2K
15:31 75.97 75.97 75.91 75.95 6.5K
15:32 75.94 75.94 75.94 75.94 0.7K
15:35 75.89 75.95 75.89 75.95 5.9K
15:36 76.00 76.00 76.00 76.00 0.2K
15:37 75.96 75.96 75.96 75.96 2.3K
15:40 76.00 76.00 75.92 75.92 1.1K
15:43 75.88 75.88 75.88 75.88 1.0K
15:44 75.89 75.89 75.89 75.89 0.3K
15:45 75.87 75.88 75.84 75.83 2.1K
15:46 75.91 75.93 75.89 75.92 1.0K
15:47 75.83 75.91 75.83 75.91 2.4K
15:48 75.85 75.98 75.85 75.98 1.4K
15:49 75.89 76.00 75.88 76.00 1.2K
15:50 76.04 76.04 76.00 76.00 0.5K
15:51 76.12 76.19 76.12 76.19 0.7K
15:53 76.22 76.32 76.18 76.25 3.8K
15:54 76.09 76.16 75.93 75.93 2.9K
15:55 75.94 75.94 75.94 75.94 2.8K
15:56 75.90 75.90 75.75 75.75 1.9K
15:57 75.78 75.79 75.78 75.79 0.8K
15:58 75.75 75.75 75.73 75.73 1.0K
15:59 75.74 76.10 75.74 75.93 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available