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 78.14 78.14 78.04 78.04 25.6K
09:31 78.10 78.11 78.10 78.11 1.0K
09:32 77.91 77.91 77.88 77.88 24.0K
09:33 77.88 77.88 77.87 77.87 0.2K
09:34 77.85 77.85 77.85 77.85 1.0K
09:35 77.92 77.92 77.85 77.91 6.8K
09:36 77.91 77.92 77.91 77.92 1.4K
09:38 77.88 77.88 77.88 77.88 0.7K
09:39 77.93 77.96 77.93 77.96 1.4K
09:40 77.96 77.96 77.96 77.96 4.1K
09:41 77.96 77.96 77.96 77.96 3.8K
09:44 78.01 78.03 78.01 78.03 2.0K
09:46 78.13 78.13 78.08 78.08 1.9K
09:47 78.08 78.08 78.08 78.08 2.0K
09:48 78.03 78.10 78.03 78.04 0.9K
09:49 78.07 78.07 78.07 78.07 0.6K
09:51 78.14 78.14 78.12 78.12 0.3K
09:52 78.10 78.10 78.10 78.10 0.6K
09:54 78.14 78.14 78.14 78.14 0.1K
09:55 78.12 78.12 78.12 78.12 0.2K
09:56 78.14 78.14 78.14 78.14 3.0K
09:57 78.11 78.11 78.11 78.11 1.0K
09:58 78.14 78.15 78.14 78.15 1.6K
09:59 78.13 78.13 78.13 78.13 1.3K
10:00 78.18 78.18 78.17 78.17 2.2K
10:01 78.15 78.19 78.15 78.19 4.7K
10:02 78.21 78.25 78.21 78.25 0.9K
10:03 78.26 78.31 78.26 78.31 0.8K
10:04 78.29 78.29 78.29 78.29 0.3K
10:05 78.26 78.26 78.24 78.24 13.8K
10:06 78.25 78.25 78.23 78.23 1.0K
10:07 78.21 78.21 78.21 78.21 0.4K
10:08 78.19 78.19 78.19 78.19 0.9K
10:11 78.21 78.22 78.21 78.22 0.9K
10:13 78.19 78.19 78.19 78.19 1.1K
10:14 78.25 78.25 78.23 78.24 6.1K
10:15 78.22 78.22 78.22 78.22 1.9K
10:21 78.32 78.32 78.32 78.32 0.4K
10:22 78.29 78.29 78.29 78.29 1.9K
10:26 78.33 78.39 78.33 78.39 2.3K
10:29 78.40 78.40 78.40 78.40 2.1K
10:34 78.49 78.49 78.49 78.49 0.8K
10:35 78.44 78.47 78.44 78.47 2.7K
10:37 78.46 78.47 78.46 78.46 1.6K
10:39 78.49 78.49 78.48 78.48 1.2K
10:40 78.44 78.44 78.44 78.44 0.3K
10:42 78.51 78.51 78.51 78.51 0.7K
10:43 78.49 78.49 78.48 78.48 0.9K
10:45 78.49 78.50 78.49 78.50 2.2K
10:47 78.51 78.51 78.51 78.51 1.8K
10:48 78.54 78.54 78.53 78.53 0.4K
10:50 78.58 78.58 78.58 78.58 3.6K
10:52 78.63 78.64 78.63 78.64 0.5K
10:53 78.68 78.68 78.68 78.68 2.0K
10:55 78.67 78.67 78.67 78.67 1.2K
10:56 78.64 78.64 78.64 78.64 1.9K
10:58 78.60 78.63 78.60 78.62 1.7K
10:59 78.66 78.66 78.66 78.66 1.2K
11:00 78.65 78.65 78.62 78.62 1.2K
11:01 78.59 78.63 78.59 78.58 1.6K
11:02 78.57 78.57 78.57 78.57 0.1K
11:03 78.57 78.58 78.57 78.58 3.6K
11:05 78.60 78.60 78.60 78.60 0.9K
11:06 78.58 78.58 78.58 78.58 0.2K
11:07 78.55 78.55 78.53 78.53 0.4K
11:08 78.59 78.59 78.59 78.59 0.4K
11:09 78.59 78.59 78.56 78.56 1.0K
11:13 78.56 78.56 78.56 78.56 0.2K
11:14 78.55 78.55 78.55 78.55 0.6K
11:16 78.54 78.54 78.54 78.54 0.9K
11:19 78.55 78.55 78.55 78.55 0.7K
11:20 78.54 78.54 78.54 78.54 0.5K
11:24 78.49 78.49 78.49 78.49 0.8K
11:25 78.46 78.48 78.46 78.48 4.1K
11:26 78.49 78.49 78.46 78.46 4.8K
11:27 78.43 78.43 78.43 78.43 2.9K
11:28 78.34 78.39 78.34 78.38 6.2K
11:29 78.42 78.42 78.39 78.39 2.5K
11:30 78.42 78.42 78.42 78.42 0.1K
11:31 78.45 78.46 78.45 78.46 0.6K
11:32 78.44 78.44 78.44 78.44 0.6K
11:34 78.45 78.53 78.45 78.53 0.8K
11:35 78.58 78.58 78.52 78.52 0.4K
11:36 78.53 78.53 78.53 78.53 0.1K
11:37 78.52 78.52 78.46 78.46 1.4K
11:38 78.48 78.48 78.48 78.48 1.1K
11:39 78.45 78.45 78.45 78.45 0.4K
11:40 78.42 78.42 78.42 78.42 0.2K
11:41 78.36 78.40 78.36 78.37 2.0K
11:42 78.35 78.35 78.35 78.35 3.2K
11:49 78.31 78.31 78.31 78.31 1.7K
11:50 78.30 78.30 78.30 78.30 1.2K
11:51 78.28 78.29 78.26 78.29 4.5K
11:52 78.28 78.28 78.28 78.28 0.2K
11:53 78.27 78.27 78.27 78.26 2.0K
11:57 78.33 78.33 78.33 78.33 1.0K
11:59 78.29 78.29 78.29 78.29 0.8K
12:00 78.22 78.22 78.22 78.22 1.2K
12:01 78.28 78.28 78.28 78.28 1.0K
12:04 78.30 78.30 78.28 78.28 1.4K
12:06 78.29 78.32 78.28 78.32 2.8K
12:07 78.36 78.36 78.36 78.36 0.6K
12:08 78.35 78.35 78.31 78.33 1.7K
12:09 78.34 78.34 78.34 78.34 1.6K
12:11 78.22 78.22 78.22 78.22 0.9K
12:12 78.21 78.22 78.21 78.22 0.7K
12:13 78.25 78.26 78.25 78.26 2.0K
12:14 78.27 78.27 78.24 78.24 2.4K
12:15 78.28 78.28 78.28 78.28 0.6K
12:16 78.28 78.29 78.28 78.29 0.7K
12:18 78.30 78.31 78.30 78.31 0.7K
12:19 78.34 78.34 78.34 78.34 0.5K
12:20 78.35 78.35 78.35 78.35 0.3K
12:22 78.29 78.29 78.29 78.29 0.4K
12:24 78.28 78.28 78.26 78.26 0.9K
12:26 78.29 78.29 78.28 78.29 0.5K
12:27 78.30 78.30 78.27 78.27 0.3K
12:29 78.27 78.27 78.27 78.27 0.3K
12:30 78.25 78.25 78.25 78.25 0.3K
12:33 78.36 78.36 78.36 78.36 0.3K
12:35 78.37 78.37 78.37 78.37 0.2K
12:36 78.40 78.40 78.40 78.40 0.1K
12:37 78.41 78.41 78.41 78.41 1.4K
12:38 78.41 78.41 78.40 78.40 3.4K
12:39 78.42 78.42 78.42 78.42 0.2K
12:40 78.39 78.39 78.39 78.39 0.3K
12:42 78.39 78.39 78.38 78.38 78.0K
12:43 78.36 78.37 78.33 78.35 4.8K
12:44 78.35 78.36 78.35 78.36 3.2K
12:46 78.35 78.35 78.31 78.34 5.4K
12:47 78.34 78.34 78.34 78.34 0.7K
12:49 78.37 78.37 78.37 78.36 0.9K
12:50 78.35 78.35 78.35 78.35 2.0K
12:55 78.30 78.30 78.30 78.30 0.8K
12:58 78.18 78.18 78.18 78.18 0.3K
12:59 78.22 78.22 78.21 78.21 1.3K
13:00 78.38 78.38 78.38 78.38 0.8K
13:01 78.38 78.38 78.35 78.35 0.8K
13:02 78.39 78.39 78.39 78.39 0.2K
13:03 78.33 78.33 78.31 78.31 0.6K
13:05 78.29 78.31 78.29 78.31 9.4K
13:06 78.34 78.34 78.34 78.34 0.5K
13:08 78.32 78.34 78.32 78.34 0.8K
13:10 78.33 78.33 78.32 78.32 0.8K
13:12 78.32 78.32 78.32 78.32 0.6K
13:13 78.34 78.34 78.34 78.34 1.5K
13:20 78.40 78.40 78.40 78.40 0.8K
13:22 78.44 78.44 78.43 78.43 2.2K
13:23 78.42 78.42 78.42 78.42 1.3K
13:24 78.45 78.45 78.45 78.45 0.6K
13:25 78.45 78.45 78.44 78.44 1.5K
13:28 78.40 78.40 78.40 78.40 0.4K
13:29 78.38 78.38 78.38 78.38 0.2K
13:30 78.40 78.40 78.40 78.40 0.1K
13:31 78.39 78.39 78.39 78.39 0.8K
13:32 78.39 78.39 78.39 78.39 0.7K
13:33 78.40 78.40 78.40 78.40 0.7K
13:36 78.42 78.44 78.42 78.44 0.3K
13:37 78.42 78.44 78.42 78.44 1.2K
13:38 78.44 78.44 78.44 78.44 1.3K
13:40 78.42 78.42 78.42 78.42 0.5K
13:42 78.42 78.42 78.42 78.42 0.6K
13:44 78.40 78.40 78.40 78.40 0.7K
13:45 78.41 78.41 78.37 78.39 1.4K
13:47 78.36 78.36 78.36 78.36 0.2K
13:49 78.40 78.40 78.40 78.40 0.4K
13:51 78.39 78.39 78.39 78.39 0.3K
13:52 78.38 78.38 78.38 78.38 4.8K
13:53 78.45 78.45 78.45 78.45 0.7K
13:54 78.47 78.47 78.47 78.47 0.5K
13:55 78.47 78.47 78.46 78.46 0.8K
13:56 78.43 78.43 78.43 78.43 0.5K
13:58 78.46 78.46 78.46 78.46 0.9K
14:00 78.46 78.47 78.46 78.47 8.5K
14:01 78.46 78.46 78.42 78.42 54.6K
14:02 78.45 78.45 78.45 78.45 1.1K
14:03 78.45 78.45 78.45 78.45 2.4K
14:04 78.46 78.46 78.45 78.45 1.8K
14:05 78.44 78.44 78.44 78.44 11.5K
14:06 78.51 78.51 78.49 78.49 8.3K
14:08 78.49 78.49 78.49 78.49 0.6K
14:09 78.48 78.48 78.48 78.48 0.9K
14:11 78.46 78.46 78.46 78.46 4.0K
14:13 78.45 78.45 78.45 78.45 4.4K
14:15 78.43 78.43 78.43 78.43 0.3K
14:17 78.45 78.46 78.45 78.46 2.2K
14:18 78.45 78.45 78.45 78.45 0.3K
14:20 78.48 78.48 78.48 78.48 1.6K
14:21 78.48 78.48 78.48 78.48 0.6K
14:22 78.48 78.50 78.48 78.50 0.4K
14:23 78.49 78.49 78.49 78.49 0.9K
14:26 78.53 78.53 78.53 78.53 3.0K
14:32 78.56 78.56 78.56 78.56 0.2K
14:33 78.58 78.58 78.55 78.55 10.0K
14:34 78.57 78.57 78.57 78.57 0.8K
14:35 78.56 78.56 78.56 78.56 0.2K
14:36 78.56 78.56 78.55 78.55 1.0K
14:37 78.56 78.58 78.56 78.58 1.5K
14:38 78.56 78.56 78.55 78.55 1.2K
14:39 78.55 78.55 78.55 78.55 0.7K
14:44 78.58 78.58 78.58 78.58 0.5K
14:45 78.58 78.58 78.58 78.58 0.1K
14:46 78.59 78.61 78.59 78.61 1.2K
14:47 78.60 78.60 78.57 78.58 0.6K
14:50 78.61 78.61 78.59 78.59 0.8K
14:51 78.58 78.58 78.58 78.58 2.3K
14:53 78.60 78.61 78.60 78.61 1.5K
14:57 78.62 78.62 78.60 78.60 1.0K
14:58 78.61 78.61 78.61 78.61 1.0K
14:59 78.66 78.66 78.66 78.66 0.3K
15:00 78.67 78.67 78.66 78.66 1.2K
15:01 78.68 78.68 78.68 78.68 0.3K
15:02 78.66 78.66 78.64 78.64 0.4K
15:03 78.64 78.64 78.64 78.64 0.5K
15:04 78.66 78.66 78.66 78.66 0.3K
15:05 78.69 78.69 78.69 78.69 0.7K
15:09 78.72 78.72 78.72 78.72 0.7K
15:11 78.73 78.74 78.73 78.74 1.2K
15:13 78.76 78.76 78.76 78.76 2.6K
15:14 78.77 78.77 78.76 78.76 0.5K
15:15 78.75 78.75 78.72 78.72 1.9K
15:18 78.75 78.75 78.75 78.75 1.1K
15:21 78.75 78.75 78.75 78.75 1.3K
15:24 78.77 78.77 78.76 78.76 2.3K
15:26 78.74 78.74 78.70 78.70 1.2K
15:27 78.68 78.71 78.68 78.71 0.8K
15:28 78.72 78.72 78.71 78.71 2.0K
15:30 78.68 78.68 78.68 78.68 0.4K
15:31 78.69 78.69 78.69 78.69 2.2K
15:33 78.67 78.68 78.67 78.68 1.7K
15:35 78.67 78.67 78.67 78.67 1.5K
15:36 78.68 78.68 78.68 78.68 0.6K
15:37 78.67 78.67 78.67 78.67 0.3K
15:38 78.67 78.67 78.67 78.67 0.7K
15:39 78.70 78.70 78.68 78.68 1.8K
15:41 78.75 78.75 78.75 78.75 2.9K
15:42 78.74 78.74 78.74 78.74 2.0K
15:43 78.73 78.73 78.72 78.73 1.8K
15:45 78.73 78.73 78.73 78.73 0.5K
15:48 78.70 78.70 78.70 78.70 0.4K
15:49 78.67 78.67 78.62 78.67 4.5K
15:50 78.62 78.66 78.60 78.60 1.5K
15:51 78.60 78.63 78.60 78.63 0.4K
15:52 78.61 78.65 78.61 78.62 2.4K
15:54 78.62 78.65 78.62 78.65 0.4K
15:55 78.58 78.58 78.57 78.57 0.3K
15:56 78.53 78.58 78.53 78.58 3.8K
15:57 78.57 78.57 78.54 78.54 2.7K
15:58 78.55 78.55 78.50 78.51 5.0K
15:59 78.54 78.58 78.50 78.50 39.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available