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 79.71 79.71 79.71 79.71 7.6K
09:31 79.55 79.75 79.55 79.75 4.7K
09:32 79.78 79.79 79.78 79.79 2.1K
09:33 79.81 79.82 79.79 79.82 5.4K
09:34 79.79 79.83 79.79 79.82 8.5K
09:35 79.78 79.79 79.76 79.76 9.2K
09:36 79.83 79.83 79.79 79.79 5.4K
09:37 79.82 79.82 79.81 79.81 5.7K
09:38 79.79 79.81 79.79 79.81 3.2K
09:39 79.82 79.83 79.78 79.83 6.1K
09:40 79.80 79.83 79.80 79.81 4.5K
09:41 79.83 79.83 79.83 79.83 0.2K
09:42 79.84 79.87 79.84 79.86 4.0K
09:43 79.82 79.82 79.77 79.77 6.4K
09:44 79.81 79.81 79.81 79.81 5.1K
09:45 79.81 79.81 79.81 79.81 1.4K
09:46 79.84 79.85 79.80 79.82 6.2K
09:47 79.78 79.80 79.78 79.80 4.6K
09:48 79.81 79.81 79.81 79.81 8.3K
09:49 79.80 79.80 79.79 79.79 9.1K
09:51 79.81 79.81 79.79 79.79 7.0K
09:52 79.79 79.79 79.79 79.79 3.6K
09:53 79.80 79.80 79.77 79.77 8.1K
09:54 79.78 79.78 79.74 79.74 3.8K
09:55 79.73 79.73 79.73 79.73 5.0K
09:56 79.73 79.74 79.73 79.74 2.2K
09:57 79.75 79.79 79.75 79.79 6.2K
09:58 79.78 79.78 79.78 79.78 1.0K
10:00 79.78 79.79 79.76 79.77 11.0K
10:01 79.78 79.78 79.74 79.75 4.9K
10:02 79.74 79.77 79.74 79.77 2.4K
10:03 79.79 79.81 79.79 79.81 3.8K
10:04 79.83 79.83 79.83 79.83 7.3K
10:05 79.84 79.84 79.84 79.84 4.5K
10:06 79.83 79.83 79.81 79.81 4.1K
10:07 79.84 79.84 79.78 79.78 11.3K
10:08 79.75 79.78 79.75 79.78 2.9K
10:09 79.78 79.78 79.77 79.77 3.6K
10:10 79.77 79.79 79.77 79.77 9.0K
10:11 79.76 79.76 79.74 79.74 7.3K
10:12 79.77 79.77 79.76 79.76 6.3K
10:13 79.74 79.74 79.74 79.74 6.1K
10:14 79.74 79.74 79.72 79.72 1.4K
10:15 79.72 79.72 79.70 79.70 4.8K
10:16 79.70 79.70 79.70 79.70 2.9K
10:17 79.68 79.68 79.68 79.68 2.3K
10:18 79.69 79.71 79.69 79.71 3.8K
10:19 79.69 79.69 79.69 79.69 5.2K
10:20 79.73 79.73 79.73 79.72 3.8K
10:21 79.74 79.74 79.74 79.74 2.8K
10:22 79.76 79.76 79.75 79.75 6.5K
10:23 79.75 79.75 79.74 79.75 5.1K
10:24 79.75 79.77 79.75 79.77 4.6K
10:25 79.78 79.79 79.76 79.78 8.5K
10:26 79.79 79.79 79.74 79.74 7.4K
10:27 79.75 79.75 79.75 79.75 2.0K
10:28 79.76 79.76 79.76 79.76 3.1K
10:29 79.75 79.77 79.75 79.77 6.5K
10:30 79.79 79.79 79.77 79.77 4.6K
10:31 79.80 79.80 79.77 79.77 2.7K
10:32 79.77 79.80 79.77 79.78 7.1K
10:33 79.77 79.77 79.73 79.73 3.6K
10:34 79.74 79.74 79.70 79.70 4.7K
10:35 79.75 79.75 79.74 79.74 6.4K
10:36 79.75 79.75 79.70 79.70 11.9K
10:37 79.70 79.73 79.70 79.73 4.2K
10:38 79.74 79.74 79.74 79.74 3.1K
10:39 79.73 79.77 79.73 79.77 3.9K
10:40 79.77 79.78 79.77 79.78 8.2K
10:42 79.78 79.78 79.78 79.78 8.2K
10:43 79.76 79.81 79.76 79.81 1.4K
10:44 79.82 79.82 79.82 79.82 0.2K
10:45 79.81 79.82 79.81 79.82 10.4K
10:47 79.82 79.85 79.82 79.85 3.4K
10:48 79.85 79.86 79.85 79.86 4.5K
10:49 79.87 79.89 79.87 79.86 10.0K
10:50 79.87 79.87 79.87 79.86 1.4K
10:51 79.86 79.87 79.86 79.87 3.6K
10:52 79.86 79.89 79.86 79.89 8.2K
10:53 79.89 79.90 79.89 79.89 0.5K
10:54 79.89 79.90 79.89 79.89 3.1K
10:55 79.89 79.89 79.86 79.86 6.3K
10:56 79.85 79.85 79.84 79.84 4.5K
10:57 79.87 79.90 79.86 79.90 5.3K
10:58 79.90 79.92 79.90 79.92 8.9K
10:59 79.91 79.93 79.91 79.93 4.0K
11:00 79.93 79.95 79.93 79.94 6.7K
11:01 79.92 79.92 79.91 79.91 1.1K
11:02 79.92 79.93 79.92 79.93 5.8K
11:03 79.94 79.94 79.94 79.94 4.4K
11:04 79.94 79.94 79.93 79.93 1.5K
11:05 79.93 79.94 79.92 79.94 6.9K
11:06 79.92 79.95 79.92 79.94 4.2K
11:07 79.94 79.95 79.94 79.95 2.6K
11:08 79.96 79.97 79.96 79.97 3.8K
11:09 79.95 79.95 79.94 79.94 4.7K
11:10 79.93 79.94 79.93 79.93 2.8K
11:11 79.94 79.94 79.93 79.93 8.0K
11:12 79.94 79.94 79.94 79.94 2.1K
11:13 79.95 79.95 79.95 79.95 4.7K
11:14 79.95 79.96 79.95 79.95 7.1K
11:15 79.96 79.96 79.93 79.93 5.3K
11:17 79.94 79.94 79.91 79.91 5.3K
11:19 79.92 79.94 79.92 79.94 13.0K
11:20 79.93 79.93 79.91 79.93 17.9K
11:21 79.93 79.94 79.93 79.94 0.9K
11:22 79.97 79.97 79.97 79.97 2.4K
11:23 79.98 79.98 79.98 79.97 4.7K
11:24 79.98 79.98 79.96 79.96 8.1K
11:25 79.97 79.97 79.97 79.97 8.0K
11:27 80.00 80.00 80.00 80.00 7.3K
11:29 80.01 80.01 79.99 79.99 13.4K
11:31 80.00 80.00 79.98 79.98 3.8K
11:32 80.02 80.02 80.01 80.01 5.7K
11:33 80.06 80.06 80.06 80.06 0.5K
11:34 80.06 80.07 80.05 80.05 6.2K
11:35 80.03 80.03 80.02 80.02 5.2K
11:36 80.02 80.02 80.02 80.02 2.0K
11:37 79.99 79.99 79.99 79.99 3.7K
11:38 80.00 80.00 79.99 80.00 6.7K
11:39 79.99 79.99 79.98 79.99 3.5K
11:40 80.00 80.00 80.00 80.00 4.7K
11:41 79.98 79.98 79.98 79.98 3.5K
11:42 79.99 80.00 79.99 80.00 6.1K
11:43 79.98 79.99 79.98 79.99 2.2K
11:44 80.02 80.03 80.02 80.03 5.3K
11:45 80.03 80.03 80.01 80.01 5.6K
11:46 79.95 79.98 79.95 79.98 1.6K
11:47 80.00 80.03 80.00 80.02 8.3K
11:48 80.00 80.00 80.00 80.00 3.4K
11:49 80.00 80.00 79.98 79.98 7.6K
11:50 79.98 79.99 79.98 79.99 7.0K
11:51 80.00 80.02 80.00 80.02 5.3K
11:52 80.00 80.00 80.00 80.00 3.7K
11:53 80.02 80.02 79.99 79.99 7.3K
11:54 79.99 79.99 79.99 79.99 0.8K
11:55 79.98 79.98 79.98 79.98 4.9K
11:56 80.02 80.03 80.01 80.01 4.7K
11:57 80.02 80.02 80.02 80.02 4.8K
11:59 79.99 79.99 79.99 79.99 3.6K
12:00 80.00 80.00 79.95 79.95 5.4K
12:01 79.97 79.97 79.97 79.97 1.3K
12:02 79.97 79.97 79.95 79.96 5.7K
12:03 79.94 79.96 79.94 79.96 15.7K
12:04 79.96 79.96 79.96 79.96 3.6K
12:05 79.96 79.96 79.93 79.93 5.0K
12:06 79.93 79.93 79.91 79.91 4.9K
12:07 79.91 79.91 79.91 79.91 6.5K
12:09 79.94 79.94 79.93 79.94 6.2K
12:10 79.95 79.95 79.95 79.95 3.9K
12:11 79.94 79.94 79.94 79.94 2.0K
12:12 79.98 79.98 79.94 79.93 8.0K
12:13 79.96 79.96 79.96 79.96 1.3K
12:14 79.96 79.98 79.96 79.98 6.7K
12:15 79.98 79.98 79.98 79.97 6.8K
12:16 79.95 79.97 79.95 79.97 4.4K
12:17 79.92 79.92 79.92 79.92 2.9K
12:18 79.91 79.91 79.91 79.91 4.5K
12:19 79.94 79.94 79.94 79.94 7.2K
12:20 79.91 79.91 79.91 79.91 0.5K
12:21 79.91 79.91 79.90 79.90 6.1K
12:22 79.89 79.90 79.89 79.90 7.1K
12:24 79.92 79.92 79.92 79.92 4.5K
12:25 79.92 79.92 79.92 79.92 3.2K
12:26 79.93 79.95 79.93 79.94 5.2K
12:27 79.94 79.94 79.94 79.94 2.4K
12:28 79.91 79.91 79.91 79.91 4.4K
12:29 79.92 79.92 79.92 79.92 3.0K
12:30 79.91 79.92 79.90 79.91 5.6K
12:31 79.92 79.94 79.92 79.94 5.5K
12:32 79.93 79.94 79.92 79.92 5.8K
12:33 79.92 79.93 79.92 79.93 6.7K
12:34 79.95 79.95 79.95 79.95 4.3K
12:35 79.98 79.98 79.95 79.95 9.7K
12:36 79.92 79.92 79.91 79.91 3.4K
12:37 79.89 79.89 79.89 79.89 3.5K
12:38 79.90 79.91 79.90 79.91 5.5K
12:39 79.91 79.93 79.90 79.91 9.8K
12:40 79.89 79.89 79.89 79.89 1.0K
12:41 79.89 79.89 79.89 79.89 4.3K
12:42 79.93 79.93 79.92 79.93 3.1K
12:43 79.94 79.94 79.94 79.94 2.4K
12:44 79.94 79.94 79.94 79.94 4.3K
12:45 79.94 79.94 79.88 79.88 13.4K
12:46 79.87 79.87 79.84 79.87 3.0K
12:47 79.87 79.87 79.87 79.87 2.6K
12:48 79.87 79.87 79.87 79.87 4.3K
12:49 79.88 79.88 79.88 79.88 2.4K
12:50 79.89 79.89 79.87 79.87 9.3K
12:51 79.87 79.88 79.87 79.88 3.0K
12:52 79.88 79.88 79.88 79.87 3.7K
12:53 79.88 79.90 79.88 79.90 4.1K
12:54 79.90 79.90 79.86 79.86 5.5K
12:56 79.88 79.88 79.88 79.88 9.7K
12:57 79.87 79.87 79.87 79.87 1.1K
12:58 79.88 79.88 79.88 79.88 6.3K
12:59 79.88 79.88 79.88 79.88 1.3K
13:00 79.89 79.89 79.84 79.85 16.9K
13:02 79.85 79.85 79.85 79.85 2.5K
13:04 79.84 79.84 79.84 79.84 9.3K
13:05 79.86 79.86 79.86 79.86 5.2K
13:06 79.89 79.89 79.87 79.87 6.3K
13:07 79.87 79.89 79.87 79.88 3.4K
13:08 79.88 79.88 79.88 79.88 6.6K
13:09 79.88 79.88 79.87 79.87 14.1K
13:11 79.86 79.86 79.86 79.86 3.3K
13:13 79.86 79.87 79.86 79.87 7.1K
13:14 79.89 79.89 79.89 79.89 5.8K
13:15 79.87 79.87 79.87 79.87 1.1K
13:16 79.88 79.89 79.88 79.89 6.1K
13:17 79.88 79.88 79.88 79.88 2.1K
13:18 79.89 79.89 79.89 79.89 6.6K
13:19 79.91 79.91 79.90 79.90 2.9K
13:20 79.90 79.91 79.90 79.91 5.4K
13:21 79.91 79.91 79.91 79.91 4.4K
13:22 79.92 79.93 79.92 79.93 8.1K
13:23 79.92 79.92 79.91 79.91 2.9K
13:24 79.87 79.87 79.87 79.87 7.8K
13:25 79.90 79.90 79.90 79.90 1.3K
13:26 79.90 79.91 79.90 79.91 6.6K
13:27 79.90 79.92 79.90 79.92 3.3K
13:28 79.92 79.93 79.92 79.93 2.7K
13:29 79.94 79.94 79.94 79.95 8.5K
13:30 79.68 79.92 79.68 79.92 3.8K
13:31 79.75 79.75 79.75 79.75 7.0K
13:32 79.81 79.81 79.81 79.81 0.6K
13:33 79.79 79.81 79.77 79.81 4.6K
13:34 79.83 79.83 79.81 79.83 9.9K
13:35 79.85 79.87 79.84 79.86 6.5K
13:36 79.85 79.87 79.85 79.85 9.0K
13:37 79.86 79.86 79.83 79.83 2.5K
13:38 79.84 79.84 79.84 79.84 7.7K
13:39 79.83 79.83 79.81 79.81 5.6K
13:40 79.75 79.75 79.75 79.74 5.0K
13:41 79.74 79.74 79.74 79.74 0.1K
13:42 79.74 79.77 79.74 79.77 2.4K
13:43 79.77 79.79 79.77 79.79 3.0K
13:44 79.78 79.78 79.77 79.77 3.7K
13:45 79.78 79.78 79.75 79.75 6.3K
13:46 79.74 79.78 79.74 79.76 3.7K
13:47 79.75 79.75 79.68 79.70 7.4K
13:48 79.73 79.74 79.73 79.72 4.6K
13:49 79.72 79.72 79.72 79.72 4.6K
13:50 79.73 79.73 79.68 79.69 6.6K
13:51 79.72 79.72 79.66 79.67 7.0K
13:52 79.71 79.71 79.71 79.71 4.0K
13:53 79.74 79.74 79.74 79.74 7.5K
13:54 79.68 79.68 79.68 79.68 3.5K
13:55 79.69 79.70 79.67 79.67 7.5K
13:56 79.67 79.67 79.65 79.66 5.5K
13:57 79.64 79.64 79.59 79.59 12.3K
13:58 79.58 79.58 79.56 79.56 8.1K
13:59 79.57 79.57 79.56 79.56 7.8K
14:00 79.60 79.62 79.60 79.62 3.7K
14:01 79.62 79.62 79.59 79.61 11.1K
14:02 79.61 79.62 79.60 79.61 2.6K
14:03 79.64 79.64 79.61 79.63 6.0K
14:04 79.64 79.64 79.64 79.64 1.7K
14:05 79.67 79.67 79.64 79.64 5.5K
14:06 79.68 79.69 79.67 79.69 3.1K
14:07 79.69 79.69 79.65 79.65 10.3K
14:09 79.61 79.65 79.61 79.65 4.8K
14:10 79.64 79.65 79.64 79.64 5.4K
14:11 79.65 79.65 79.62 79.62 5.7K
14:12 79.62 79.62 79.62 79.62 1.4K
14:13 79.59 79.59 79.58 79.58 6.3K
14:14 79.60 79.60 79.60 79.60 8.0K
14:15 79.63 79.64 79.63 79.63 5.5K
14:16 79.62 79.62 79.62 79.61 3.9K
14:17 79.61 79.61 79.57 79.59 10.0K
14:18 79.59 79.59 79.57 79.57 8.4K
14:20 79.59 79.59 79.57 79.57 5.5K
14:21 79.56 79.61 79.56 79.61 10.3K
14:23 79.64 79.66 79.64 79.66 0.6K
14:24 79.66 79.67 79.66 79.66 7.1K
14:25 79.65 79.65 79.64 79.64 11.5K
14:26 79.67 79.67 79.67 79.67 1.1K
14:27 79.69 79.69 79.65 79.66 6.8K
14:28 79.66 79.66 79.65 79.65 4.1K
14:30 79.65 79.66 79.65 79.66 5.9K
14:31 79.64 79.64 79.64 79.64 3.1K
14:32 79.62 79.62 79.62 79.62 6.7K
14:33 79.64 79.64 79.64 79.64 1.8K
14:34 79.64 79.65 79.64 79.65 5.4K
14:35 79.61 79.61 79.59 79.59 4.4K
14:36 79.61 79.61 79.61 79.61 1.1K
14:37 79.63 79.63 79.63 79.63 5.1K
14:38 79.56 79.56 79.56 79.56 6.0K
14:39 79.56 79.58 79.56 79.58 7.0K
14:40 79.58 79.58 79.58 79.58 6.0K
14:41 79.53 79.53 79.53 79.53 4.7K
14:42 79.55 79.57 79.55 79.56 2.5K
14:43 79.54 79.54 79.54 79.54 4.4K
14:44 79.54 79.55 79.54 79.54 4.2K
14:45 79.57 79.59 79.57 79.57 9.0K
14:46 79.56 79.57 79.54 79.57 0.5K
14:47 79.59 79.59 79.59 79.59 4.9K
14:48 79.57 79.58 79.57 79.57 5.5K
14:49 79.58 79.58 79.57 79.57 5.9K
14:50 79.57 79.57 79.57 79.57 2.4K
14:51 79.56 79.59 79.56 79.57 9.0K
14:52 79.59 79.59 79.57 79.57 1.9K
14:53 79.59 79.59 79.58 79.58 10.4K
14:55 79.60 79.62 79.60 79.62 2.4K
14:56 79.60 79.63 79.60 79.62 7.7K
14:57 79.60 79.60 79.60 79.60 2.5K
14:58 79.59 79.59 79.59 79.59 4.1K
14:59 79.57 79.57 79.56 79.57 11.0K
15:01 79.58 79.59 79.58 79.59 3.9K
15:02 79.59 79.59 79.58 79.58 8.9K
15:03 79.58 79.59 79.58 79.59 8.1K
15:04 79.58 79.58 79.56 79.56 14.9K
15:05 79.56 79.56 79.56 79.56 3.5K
15:06 79.60 79.60 79.57 79.58 7.2K
15:07 79.58 79.58 79.58 79.58 6.0K
15:08 79.58 79.58 79.58 79.58 0.1K
15:09 79.58 79.59 79.58 79.58 8.0K
15:10 79.56 79.56 79.55 79.55 6.8K
15:11 79.57 79.57 79.57 79.57 4.9K
15:12 79.62 79.62 79.62 79.61 4.0K
15:14 79.62 79.62 79.62 79.61 7.7K
15:15 79.60 79.61 79.60 79.61 12.4K
15:16 79.60 79.60 79.60 79.60 2.8K
15:17 79.60 79.61 79.60 79.61 4.4K
15:18 79.59 79.59 79.56 79.56 3.3K
15:19 79.58 79.58 79.57 79.57 3.6K
15:20 79.56 79.56 79.54 79.55 25.7K
15:22 79.59 79.59 79.56 79.57 9.5K
15:23 79.57 79.59 79.57 79.58 4.0K
15:24 79.59 79.59 79.59 79.58 6.4K
15:25 79.57 79.58 79.57 79.57 6.7K
15:26 79.58 79.58 79.56 79.57 4.2K
15:27 79.57 79.58 79.57 79.57 8.7K
15:28 79.57 79.57 79.56 79.55 41.6K
15:30 79.56 79.59 79.56 79.59 9.4K
15:31 79.58 79.58 79.54 79.54 6.4K
15:32 79.57 79.59 79.57 79.59 2.6K
15:33 79.60 79.61 79.57 79.57 5.6K
15:34 79.56 79.57 79.55 79.57 9.8K
15:35 79.53 79.54 79.53 79.54 8.3K
15:36 79.55 79.56 79.53 79.53 19.5K
15:37 79.53 79.53 79.53 79.53 1.3K
15:38 79.54 79.55 79.53 79.53 8.3K
15:39 79.53 79.56 79.53 79.56 7.3K
15:40 79.57 79.57 79.56 79.56 2.4K
15:41 79.59 79.60 79.59 79.59 6.6K
15:42 79.60 79.60 79.56 79.56 5.2K
15:43 79.59 79.60 79.59 79.60 7.3K
15:44 79.60 79.60 79.59 79.59 5.7K
15:45 79.57 79.62 79.57 79.61 3.3K
15:46 79.60 79.60 79.57 79.57 5.4K
15:47 79.59 79.59 79.57 79.57 5.5K
15:48 79.56 79.57 79.56 79.57 9.0K
15:49 79.57 79.59 79.57 79.59 9.2K
15:50 79.64 79.71 79.63 79.71 10.0K
15:51 79.68 79.69 79.64 79.64 15.0K
15:52 79.65 79.65 79.63 79.65 8.6K
15:53 79.65 79.65 79.63 79.63 6.2K
15:54 79.64 79.66 79.64 79.66 3.1K
15:55 79.58 79.65 79.58 79.62 8.5K
15:56 79.66 79.67 79.65 79.67 12.0K
15:57 79.62 79.62 79.62 79.62 0.7K
15:58 79.63 79.63 79.62 79.62 6.1K
15:59 79.61 79.63 79.60 79.63 99.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available