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 76.69 76.75 76.69 76.75 4.5K
09:31 76.71 76.71 76.71 76.71 0.2K
09:33 76.73 76.73 76.73 76.73 0.6K
09:34 76.73 76.73 76.73 76.72 0.6K
09:35 76.71 76.71 76.71 76.71 0.1K
09:36 76.79 76.79 76.79 76.79 0.1K
09:37 76.69 76.69 76.69 76.69 0.1K
09:38 76.82 76.82 76.72 76.72 4.7K
09:40 76.70 76.70 76.70 76.70 4.7K
09:44 76.74 76.79 76.74 76.79 3.4K
09:45 76.74 76.84 76.74 76.78 1.6K
09:46 76.87 76.87 76.83 76.83 0.6K
09:47 76.81 76.81 76.75 76.75 0.4K
09:48 76.88 76.88 76.76 76.79 2.7K
09:49 76.75 76.75 76.75 76.75 2.1K
09:51 76.72 76.72 76.72 76.72 0.5K
09:52 76.85 76.85 76.85 76.85 0.1K
09:53 76.80 76.80 76.76 76.76 0.6K
09:54 76.82 76.82 76.82 76.82 1.0K
09:55 76.70 76.70 76.70 76.70 0.3K
09:56 76.78 76.80 76.78 76.80 1.2K
09:57 76.80 76.80 76.80 76.80 1.0K
09:58 76.81 76.82 76.81 76.82 1.8K
09:59 76.83 76.83 76.83 76.83 0.8K
10:01 76.78 76.78 76.78 76.78 0.9K
10:02 76.86 76.86 76.86 76.86 0.1K
10:03 76.80 76.80 76.78 76.78 0.8K
10:05 76.90 76.90 76.90 76.90 0.2K
10:06 76.90 76.93 76.90 76.93 1.4K
10:15 77.08 77.14 77.08 77.14 1.0K
10:16 77.13 77.13 77.08 77.07 0.8K
10:17 77.03 77.03 77.03 77.03 2.6K
10:18 77.01 77.01 77.01 77.01 1.2K
10:19 77.04 77.04 77.04 77.04 1.5K
10:22 76.77 76.77 76.77 76.77 1.1K
10:26 76.78 76.78 76.78 76.78 0.9K
10:33 76.83 76.83 76.83 76.83 1.5K
10:36 76.88 76.91 76.88 76.91 0.9K
10:37 76.92 76.96 76.92 76.92 1.6K
10:39 76.85 76.85 76.85 76.85 0.5K
10:41 76.93 76.93 76.93 76.93 0.4K
10:42 76.96 76.96 76.96 76.96 0.6K
10:43 76.89 76.89 76.89 76.89 0.8K
10:45 77.03 77.03 77.03 77.03 1.5K
10:47 77.05 77.05 77.05 77.05 1.1K
10:51 76.81 76.81 76.81 76.81 0.7K
10:57 76.74 76.74 76.74 76.74 1.2K
10:58 76.81 76.81 76.72 76.72 0.6K
10:59 76.70 76.70 76.70 76.70 1.5K
11:01 76.80 76.80 76.75 76.75 0.5K
11:03 76.73 76.73 76.73 76.73 0.3K
11:07 76.65 76.65 76.61 76.61 0.8K
11:10 76.57 76.62 76.57 76.62 1.2K
11:13 76.57 76.57 76.57 76.57 0.2K
11:14 76.62 76.62 76.60 76.60 0.3K
11:15 76.55 76.58 76.55 76.58 0.9K
11:16 76.57 76.60 76.57 76.60 2.4K
11:21 76.63 76.63 76.63 76.63 0.4K
11:22 76.62 76.62 76.62 76.62 0.5K
11:24 76.52 76.56 76.52 76.56 0.3K
11:25 76.60 76.61 76.60 76.61 11.5K
11:27 76.60 76.73 76.60 76.73 22.5K
11:28 76.69 76.74 76.69 76.74 2.8K
11:29 76.70 76.73 76.70 76.73 3.6K
11:30 76.71 76.71 76.71 76.71 8.4K
11:33 76.76 76.76 76.72 76.72 0.8K
11:34 76.72 76.72 76.72 76.72 1.2K
11:36 76.75 76.77 76.75 76.77 10.6K
11:37 76.79 76.80 76.79 76.80 1.5K
11:38 76.80 76.80 76.80 76.80 9.4K
11:39 76.90 76.90 76.85 76.85 0.9K
11:40 76.90 76.90 76.87 76.87 2.8K
11:41 76.85 76.87 76.85 76.87 2.2K
11:42 76.88 76.88 76.88 76.88 0.5K
11:43 76.89 76.91 76.88 76.88 1.4K
11:44 76.90 76.90 76.90 76.90 1.0K
11:46 76.92 76.92 76.92 76.92 0.8K
11:47 76.93 76.95 76.93 76.95 0.9K
11:48 76.94 76.97 76.94 76.97 25.0K
11:49 76.97 76.98 76.97 76.98 3.2K
11:51 76.94 76.95 76.92 76.92 3.9K
11:52 76.91 76.95 76.91 76.95 2.9K
11:53 76.96 76.97 76.96 76.97 1.4K
11:55 76.95 76.95 76.95 76.95 0.3K
11:57 76.98 76.98 76.96 76.96 0.6K
11:59 76.92 76.94 76.91 76.94 2.9K
12:00 76.92 76.92 76.89 76.89 3.4K
12:01 76.85 76.87 76.85 76.87 2.2K
12:02 76.84 76.84 76.81 76.81 1.8K
12:10 76.91 76.93 76.91 76.93 1.4K
12:11 77.00 77.00 76.97 76.97 1.2K
12:13 77.01 77.01 77.00 77.00 1.5K
12:15 76.94 76.94 76.94 76.94 1.0K
12:16 76.92 76.94 76.92 76.94 0.2K
12:17 76.96 76.96 76.96 76.96 0.8K
12:18 76.91 76.91 76.91 76.91 2.2K
12:19 76.94 76.94 76.94 76.94 0.5K
12:20 76.91 76.91 76.87 76.87 1.8K
12:23 76.88 76.88 76.88 76.88 0.1K
12:24 76.78 76.81 76.78 76.81 1.2K
12:25 76.81 76.81 76.76 76.77 9.9K
12:26 76.78 76.78 76.76 76.77 19.3K
12:27 76.76 76.78 76.75 76.78 8.5K
12:28 76.86 76.86 76.82 76.83 0.9K
12:29 76.82 76.82 76.82 76.82 0.9K
12:31 76.97 76.97 76.97 76.97 8.8K
12:32 76.95 76.96 76.95 76.96 0.5K
12:34 77.08 77.08 77.08 77.08 0.6K
12:35 77.03 77.07 77.03 77.07 1.8K
12:36 77.08 77.08 77.08 77.08 0.1K
12:37 77.15 77.15 77.13 77.13 0.9K
12:38 77.11 77.11 77.11 77.12 0.2K
12:39 77.11 77.15 77.11 77.13 0.8K
12:40 77.14 77.14 77.14 77.14 0.4K
12:44 77.19 77.19 77.19 77.19 0.4K
12:45 77.19 77.19 77.19 77.19 0.1K
12:46 77.10 77.10 77.10 77.10 0.6K
12:47 77.17 77.18 77.17 77.18 1.9K
12:51 77.28 77.28 77.25 77.25 0.8K
12:52 77.25 77.33 77.25 77.33 3.8K
12:53 77.34 77.34 77.27 77.27 10.4K
12:54 77.25 77.28 77.25 77.28 4.5K
12:55 77.27 77.28 77.26 77.26 9.6K
12:56 77.26 77.26 77.22 77.23 3.0K
12:57 77.23 77.26 77.23 77.26 2.4K
12:58 77.27 77.28 77.27 77.27 5.7K
12:59 77.28 77.28 77.26 77.27 6.9K
13:00 77.30 77.30 77.30 77.30 1.3K
13:01 77.23 77.23 77.22 77.22 6.3K
13:02 77.32 77.32 77.32 77.32 2.1K
13:03 77.32 77.35 77.32 77.35 4.4K
13:04 77.34 77.35 77.34 77.33 4.4K
13:05 77.31 77.33 77.31 77.33 4.8K
13:06 77.32 77.38 77.32 77.38 9.9K
13:07 77.37 77.37 77.36 77.36 4.4K
13:08 77.36 77.36 77.32 77.32 3.2K
13:09 77.32 77.34 77.30 77.34 6.0K
13:10 77.37 77.37 77.31 77.32 4.3K
13:11 77.29 77.34 77.29 77.34 7.5K
13:12 77.34 77.35 77.33 77.33 3.7K
13:13 77.31 77.31 77.29 77.29 3.8K
13:14 77.30 77.31 77.30 77.31 6.9K
13:15 77.33 77.34 77.32 77.32 11.5K
13:16 77.31 77.34 77.31 77.34 6.1K
13:17 77.31 77.31 77.27 77.27 4.0K
13:18 77.27 77.28 77.24 77.24 6.4K
13:19 77.22 77.23 77.19 77.23 8.5K
13:20 77.21 77.21 77.16 77.18 9.1K
13:21 77.21 77.26 77.21 77.26 11.0K
13:22 77.27 77.29 77.27 77.27 4.0K
13:23 77.22 77.24 77.22 77.23 3.4K
13:24 77.23 77.24 77.23 77.24 7.1K
13:25 77.21 77.21 77.21 77.21 2.6K
13:26 77.21 77.21 77.20 77.20 3.3K
13:27 77.21 77.21 77.19 77.19 2.9K
13:28 77.18 77.18 77.17 77.17 3.3K
13:29 77.18 77.18 77.17 77.17 2.6K
13:30 77.22 77.23 77.21 77.22 5.9K
13:31 77.21 77.21 77.15 77.15 7.4K
13:32 77.14 77.20 77.14 77.20 3.8K
13:33 77.19 77.19 77.16 77.17 3.7K
13:34 77.18 77.18 77.18 77.18 2.4K
13:35 77.21 77.21 77.18 77.20 8.2K
13:36 77.18 77.24 77.18 77.24 5.0K
13:37 77.25 77.32 77.25 77.31 4.4K
13:38 77.32 77.33 77.31 77.33 5.4K
13:39 77.37 77.47 77.36 77.45 10.1K
13:40 77.47 77.53 77.47 77.51 12.6K
13:41 77.45 77.48 77.45 77.46 20.5K
13:42 77.44 77.49 77.44 77.49 8.3K
13:43 77.48 77.53 77.48 77.52 3.1K
13:44 77.53 77.56 77.53 77.56 2.7K
13:45 77.56 77.56 77.46 77.51 7.9K
13:46 77.47 77.47 77.39 77.43 7.6K
13:47 77.45 77.45 77.38 77.42 4.9K
13:48 77.44 77.47 77.44 77.46 8.4K
13:49 77.49 77.49 77.43 77.43 5.0K
13:50 77.44 77.49 77.44 77.47 9.4K
13:51 77.45 77.47 77.45 77.47 6.5K
13:52 77.47 77.47 77.44 77.44 4.4K
13:53 77.48 77.49 77.47 77.49 5.2K
13:54 77.49 77.54 77.49 77.54 9.6K
13:55 77.52 77.52 77.46 77.46 7.6K
13:56 77.46 77.46 77.45 77.45 3.8K
13:57 77.42 77.42 77.38 77.39 28.6K
13:58 77.40 77.41 77.39 77.39 4.9K
13:59 77.36 77.41 77.36 77.38 6.2K
14:00 77.38 77.41 77.36 77.36 9.9K
14:02 77.39 77.43 77.38 77.38 19.0K
14:03 77.43 77.43 77.38 77.41 5.2K
14:04 77.44 77.47 77.44 77.46 18.3K
14:05 77.47 77.52 77.47 77.48 108.1K
14:06 77.46 77.46 77.41 77.41 7.0K
14:07 77.40 77.40 77.37 77.39 6.9K
14:08 77.39 77.44 77.39 77.43 5.6K
14:09 77.44 77.44 77.41 77.42 6.2K
14:10 77.41 77.41 77.37 77.40 7.0K
14:11 77.40 77.41 77.40 77.41 6.6K
14:12 77.41 77.41 77.39 77.39 0.6K
14:13 77.40 77.41 77.33 77.33 13.6K
14:14 77.41 77.42 77.38 77.40 11.6K
14:15 77.40 77.40 77.39 77.39 342.0K
14:16 77.41 77.41 77.35 77.35 12.6K
14:21 77.27 77.27 77.27 77.27 0.2K
14:22 77.33 77.33 77.33 77.33 0.5K
14:23 77.35 77.35 77.29 77.29 1.5K
14:24 77.34 77.34 77.34 77.34 0.2K
14:25 77.39 77.39 77.39 77.39 0.1K
14:26 77.34 77.34 77.34 77.34 1.2K
14:27 77.31 77.31 77.29 77.29 0.5K
14:29 77.33 77.35 77.33 77.35 0.7K
14:30 77.36 77.38 77.36 77.38 3.1K
14:33 77.37 77.39 77.37 77.39 1.1K
14:34 77.39 77.39 77.39 77.39 0.3K
14:36 77.40 77.45 77.40 77.45 5.4K
14:37 77.44 77.44 77.43 77.43 0.4K
14:38 77.42 77.42 77.42 77.42 2.8K
14:39 77.43 77.43 77.43 77.43 0.4K
14:41 77.45 77.45 77.42 77.42 2.4K
14:42 77.42 77.43 77.42 77.43 0.4K
14:43 77.43 77.43 77.43 77.43 0.2K
14:44 77.45 77.46 77.45 77.46 3.5K
14:45 77.46 77.46 77.44 77.46 3.3K
14:46 77.47 77.47 77.47 77.47 0.9K
14:48 77.46 77.48 77.46 77.48 2.6K
14:51 77.50 77.50 77.47 77.47 2.9K
14:52 77.44 77.44 77.38 77.38 2.1K
14:55 77.48 77.48 77.45 77.45 0.4K
14:56 77.48 77.48 77.48 77.48 0.6K
14:57 77.40 77.40 77.40 77.40 0.5K
14:58 77.39 77.39 77.39 77.39 0.4K
14:59 77.38 77.39 77.38 77.39 2.0K
15:00 77.37 77.39 77.37 77.39 1.1K
15:01 77.43 77.43 77.41 77.41 1.5K
15:02 77.43 77.50 77.43 77.50 1.9K
15:03 77.49 77.50 77.49 77.50 1.3K
15:05 77.52 77.52 77.50 77.50 3.6K
15:06 77.53 77.56 77.53 77.56 0.9K
15:07 77.57 77.57 77.50 77.50 0.5K
15:08 77.59 77.59 77.59 77.59 0.2K
15:10 77.60 77.60 77.60 77.60 1.1K
15:11 77.64 77.64 77.64 77.64 1.2K
15:13 77.64 77.64 77.64 77.64 0.2K
15:14 77.66 77.66 77.63 77.63 1.4K
15:15 77.61 77.61 77.61 77.61 1.7K
15:16 77.62 77.62 77.62 77.62 0.1K
15:17 77.59 77.59 77.59 77.59 0.4K
15:19 77.63 77.67 77.63 77.67 1.0K
15:21 77.65 77.65 77.65 77.65 0.9K
15:22 77.68 77.68 77.67 77.67 1.5K
15:23 77.67 77.72 77.65 77.72 3.6K
15:25 77.70 77.70 77.70 77.69 0.3K
15:26 77.66 77.66 77.66 77.66 0.3K
15:27 77.69 77.71 77.69 77.71 1.9K
15:30 77.62 77.62 77.62 77.62 1.1K
15:31 77.61 77.61 77.60 77.60 0.4K
15:32 77.63 77.63 77.57 77.61 7.5K
15:33 77.62 77.62 77.62 77.62 0.4K
15:34 77.62 77.62 77.62 77.62 4.2K
15:36 77.59 77.60 77.59 77.60 1.8K
15:37 77.54 77.57 77.54 77.57 2.9K
15:38 77.56 77.56 77.56 77.56 3.5K
15:40 77.58 77.61 77.58 77.61 1.7K
15:41 77.57 77.60 77.57 77.59 2.0K
15:43 77.59 77.59 77.57 77.57 0.5K
15:44 77.59 77.59 77.59 77.58 1.1K
15:45 77.60 77.60 77.57 77.57 2.2K
15:47 77.58 77.58 77.55 77.55 0.8K
15:48 77.59 77.59 77.59 77.59 1.4K
15:49 77.62 77.63 77.61 77.63 4.6K
15:50 77.64 77.64 77.64 77.64 0.9K
15:51 77.66 77.69 77.61 77.63 2.1K
15:52 77.61 77.61 77.61 77.61 1.8K
15:53 77.67 77.67 77.63 77.63 3.7K
15:54 77.65 77.69 77.65 77.69 2.0K
15:55 77.70 77.70 77.66 77.67 4.4K
15:56 77.69 77.72 77.68 77.68 6.4K
15:57 77.67 77.73 77.67 77.69 8.4K
15:58 77.66 77.73 77.66 77.68 18.5K
15:59 77.66 77.69 77.64 77.68 67.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available