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 81.10 81.10 81.10 81.10 8.7K
09:32 81.08 81.08 81.08 81.08 0.2K
09:34 81.19 81.19 81.19 81.19 1.4K
09:36 81.10 81.10 81.10 81.10 1.6K
09:41 81.09 81.09 81.09 81.09 0.2K
09:42 81.02 81.02 81.02 81.02 0.3K
09:43 81.09 81.10 81.09 81.10 0.5K
09:44 81.08 81.08 81.08 81.08 0.2K
09:45 81.19 81.23 81.19 81.23 50.7K
09:47 81.19 81.19 81.19 81.19 0.4K
09:49 81.18 81.18 81.14 81.17 1.6K
09:50 81.15 81.17 81.13 81.17 1.4K
09:51 81.12 81.12 81.12 81.12 0.1K
09:52 81.14 81.14 81.12 81.12 0.3K
09:54 81.14 81.14 81.14 81.14 3.2K
09:56 81.15 81.15 81.15 81.15 3.4K
10:00 81.13 81.13 81.13 81.13 1.4K
10:03 81.14 81.14 81.14 81.14 0.3K
10:08 81.18 81.18 81.18 81.18 0.5K
10:09 81.18 81.18 81.18 81.18 0.3K
10:12 81.19 81.19 81.19 81.19 0.4K
10:14 81.17 81.17 81.17 81.17 1.1K
10:15 81.20 81.20 81.18 81.18 1.3K
10:19 81.19 81.19 81.19 81.19 0.5K
10:20 81.18 81.18 81.18 81.18 3.2K
10:30 81.22 81.22 81.22 81.22 3.0K
10:32 81.19 81.20 81.19 81.20 1.3K
10:33 81.20 81.21 81.20 81.21 5.9K
10:36 81.27 81.28 81.27 81.28 19.7K
10:37 81.28 81.28 81.24 81.28 3.0K
10:38 81.29 81.29 81.28 81.28 15.4K
10:41 81.35 81.38 81.35 81.38 1.4K
10:42 81.38 81.38 81.38 81.38 2.2K
10:44 81.42 81.42 81.42 81.42 0.9K
10:45 81.42 81.42 81.42 81.42 0.8K
10:47 81.44 81.44 81.44 81.44 4.6K
10:48 81.42 81.42 81.42 81.42 0.6K
10:49 81.44 81.44 81.43 81.43 1.8K
10:50 81.41 81.41 81.41 81.41 3.6K
10:51 81.40 81.40 81.39 81.40 0.9K
10:52 81.37 81.37 81.37 81.36 1.8K
10:54 81.37 81.37 81.37 81.37 0.2K
10:55 81.35 81.35 81.35 81.35 1.5K
10:57 81.36 81.36 81.36 81.36 3.7K
10:59 81.40 81.40 81.40 81.40 0.5K
11:00 81.41 81.41 81.41 81.41 9.2K
11:01 81.42 81.46 81.42 81.46 1.0K
11:02 81.45 81.45 81.45 81.44 2.3K
11:03 81.45 81.45 81.45 81.45 2.4K
11:04 81.44 81.44 81.44 81.44 0.6K
11:05 81.44 81.46 81.44 81.46 2.4K
11:06 81.47 81.47 81.46 81.46 0.9K
11:07 81.48 81.48 81.48 81.48 0.6K
11:08 81.47 81.47 81.47 81.47 0.2K
11:10 81.48 81.49 81.48 81.49 1.1K
11:11 81.51 81.51 81.49 81.49 1.4K
11:12 81.49 81.49 81.49 81.49 1.6K
11:13 81.50 81.50 81.50 81.50 0.2K
11:14 81.50 81.50 81.50 81.50 0.6K
11:15 81.52 81.52 81.52 81.52 0.6K
11:16 81.49 81.49 81.49 81.49 3.3K
11:17 81.49 81.49 81.49 81.49 0.8K
11:18 81.50 81.53 81.50 81.53 3.6K
11:19 81.52 81.53 81.52 81.53 0.4K
11:20 81.50 81.50 81.50 81.50 1.4K
11:21 81.47 81.49 81.47 81.49 2.1K
11:22 81.51 81.51 81.51 81.51 0.4K
11:25 81.52 81.52 81.49 81.50 22.1K
11:26 81.48 81.49 81.47 81.47 0.9K
11:27 81.46 81.46 81.46 81.46 1.4K
11:28 81.46 81.46 81.46 81.46 1.0K
11:29 81.45 81.45 81.43 81.43 1.4K
11:30 81.44 81.44 81.44 81.44 2.6K
11:32 81.45 81.45 81.45 81.45 1.5K
11:39 81.51 81.51 81.51 81.51 1.2K
11:42 81.50 81.50 81.50 81.50 0.1K
11:44 81.49 81.49 81.49 81.49 1.8K
11:48 81.46 81.46 81.46 81.46 2.6K
11:52 81.51 81.51 81.50 81.51 4.3K
11:57 81.54 81.54 81.54 81.54 0.9K
11:58 81.53 81.53 81.53 81.53 0.6K
12:01 81.62 81.62 81.62 81.62 2.9K
12:03 81.63 81.67 81.60 81.67 1.9K
12:04 81.65 81.65 81.65 81.65 0.6K
12:05 81.64 81.64 81.64 81.64 0.4K
12:06 81.65 81.65 81.65 81.65 0.2K
12:08 81.66 81.66 81.66 81.66 0.7K
12:10 81.68 81.68 81.68 81.68 0.2K
12:12 81.66 81.66 81.66 81.66 3.0K
12:13 81.69 81.69 81.69 81.69 2.9K
12:14 81.66 81.66 81.66 81.66 0.4K
12:16 81.65 81.65 81.65 81.65 1.2K
12:19 81.59 81.59 81.59 81.59 4.1K
12:20 81.62 81.63 81.62 81.63 1.9K
12:21 81.65 81.65 81.62 81.62 2.5K
12:22 81.62 81.62 81.61 81.61 1.4K
12:23 81.61 81.63 81.61 81.62 4.4K
12:24 81.64 81.64 81.64 81.64 1.7K
12:25 81.62 81.63 81.61 81.63 5.1K
12:26 81.62 81.62 81.62 81.62 0.2K
12:27 81.61 81.61 81.61 81.61 4.6K
12:28 81.61 81.61 81.61 81.61 0.9K
12:29 81.61 81.62 81.61 81.62 1.4K
12:30 81.60 81.60 81.60 81.60 0.6K
12:31 81.58 81.59 81.58 81.59 0.9K
12:33 81.60 81.60 81.60 81.60 1.1K
12:36 81.57 81.57 81.57 81.57 0.5K
12:38 81.57 81.57 81.57 81.57 1.9K
12:39 81.54 81.54 81.54 81.54 0.3K
12:40 81.53 81.54 81.53 81.53 2.7K
12:41 81.52 81.52 81.49 81.50 4.6K
12:42 81.51 81.51 81.51 81.51 1.4K
12:43 81.55 81.55 81.55 81.55 0.1K
12:44 81.53 81.53 81.53 81.53 0.2K
12:45 81.51 81.51 81.51 81.51 0.1K
12:46 81.49 81.49 81.49 81.49 1.1K
12:49 81.50 81.50 81.50 81.50 0.3K
12:50 81.48 81.48 81.46 81.46 2.8K
12:52 81.46 81.46 81.46 81.46 0.5K
12:53 81.47 81.48 81.47 81.48 1.0K
12:55 81.49 81.49 81.49 81.49 0.5K
12:56 81.46 81.46 81.46 81.46 0.8K
12:57 81.45 81.45 81.45 81.45 0.2K
12:59 81.44 81.47 81.44 81.47 1.0K
13:04 81.47 81.47 81.47 81.47 0.7K
13:05 81.47 81.49 81.47 81.49 4.0K
13:06 81.49 81.49 81.46 81.46 6.8K
13:07 81.46 81.46 81.46 81.46 0.7K
13:10 81.44 81.44 81.44 81.44 3.7K
13:11 81.44 81.44 81.40 81.40 1.4K
13:12 81.40 81.40 81.40 81.40 1.2K
13:14 81.39 81.39 81.37 81.37 1.7K
13:15 81.36 81.36 81.36 81.36 0.4K
13:16 81.33 81.33 81.33 81.33 0.5K
13:17 81.33 81.36 81.33 81.36 1.7K
13:19 81.39 81.39 81.39 81.39 0.7K
13:20 81.39 81.39 81.35 81.35 1.1K
13:22 81.33 81.33 81.33 81.33 0.2K
13:23 81.31 81.31 81.31 81.31 0.2K
13:24 81.33 81.37 81.33 81.37 1.0K
13:25 81.31 81.31 81.30 81.30 1.0K
13:26 81.36 81.41 81.36 81.39 1.7K
13:27 81.34 81.34 81.30 81.30 2.0K
13:28 81.29 81.29 81.29 81.29 0.3K
13:31 81.28 81.38 81.28 81.38 11.4K
13:32 81.33 81.33 81.33 81.33 0.8K
13:33 81.32 81.32 81.31 81.31 0.3K
13:34 81.26 81.30 81.26 81.30 3.4K
13:35 81.32 81.32 81.32 81.32 0.4K
13:37 81.35 81.35 81.35 81.35 0.5K
13:38 81.30 81.33 81.30 81.33 1.7K
13:39 81.28 81.29 81.28 81.29 1.0K
13:43 81.25 81.25 81.25 81.25 0.1K
13:46 81.27 81.27 81.25 81.25 1.0K
13:47 81.27 81.27 81.27 81.27 0.2K
13:49 81.25 81.25 81.25 81.25 0.5K
13:52 81.27 81.27 81.27 81.27 4.1K
13:53 81.29 81.29 81.29 81.29 2.9K
13:54 81.31 81.31 81.30 81.30 3.3K
13:55 81.31 81.31 81.31 81.31 0.1K
13:56 81.32 81.32 81.32 81.32 0.7K
13:58 81.29 81.29 81.29 81.29 0.2K
13:59 81.27 81.27 81.27 81.27 0.2K
14:00 81.23 81.27 81.23 81.27 1.7K
14:01 81.28 81.28 81.23 81.24 12.1K
14:02 81.24 81.24 81.23 81.23 3.4K
14:03 81.26 81.27 81.26 81.27 0.7K
14:04 81.31 81.31 81.31 81.31 0.7K
14:05 81.30 81.30 81.30 81.30 0.3K
14:07 81.34 81.34 81.34 81.34 0.2K
14:08 81.34 81.36 81.34 81.36 0.4K
14:10 81.29 81.29 81.29 81.29 0.2K
14:11 81.31 81.31 81.31 81.31 0.2K
14:12 81.34 81.34 81.34 81.34 1.5K
14:13 81.36 81.37 81.35 81.35 5.2K
14:14 81.39 81.39 81.39 81.39 0.4K
14:15 81.40 81.40 81.37 81.37 6.5K
14:18 81.36 81.36 81.36 81.36 1.7K
14:20 81.38 81.39 81.38 81.39 0.5K
14:21 81.37 81.39 81.37 81.38 5.3K
14:23 81.36 81.40 81.36 81.40 2.1K
14:25 81.42 81.42 81.42 81.42 0.8K
14:26 81.41 81.41 81.40 81.40 0.8K
14:27 81.39 81.39 81.38 81.38 2.0K
14:28 81.39 81.39 81.39 81.39 0.6K
14:30 81.39 81.39 81.39 81.39 0.1K
14:32 81.43 81.43 81.43 81.43 1.7K
14:33 81.42 81.44 81.42 81.44 1.3K
14:34 81.42 81.42 81.42 81.42 1.6K
14:35 81.42 81.42 81.42 81.42 0.2K
14:39 81.40 81.40 81.40 81.40 1.3K
14:41 81.43 81.44 81.43 81.44 1.3K
14:42 81.43 81.43 81.42 81.42 3.0K
14:43 81.42 81.42 81.42 81.42 89.0K
14:44 81.43 81.43 81.43 81.43 0.6K
14:45 81.43 81.43 81.43 81.43 0.5K
14:46 81.43 81.43 81.43 81.43 2.6K
14:47 81.46 81.46 81.43 81.43 6.0K
14:49 81.45 81.45 81.42 81.42 3.7K
14:51 81.45 81.45 81.45 81.45 0.3K
14:52 81.42 81.42 81.42 81.42 0.1K
14:53 81.42 81.42 81.42 81.42 0.8K
14:54 81.44 81.45 81.44 81.45 1.3K
14:55 81.45 81.45 81.44 81.44 1.3K
14:56 81.46 81.48 81.46 81.48 5.5K
14:57 81.47 81.47 81.46 81.47 3.6K
14:58 81.47 81.48 81.47 81.48 4.0K
14:59 81.48 81.48 81.48 81.48 4.1K
15:00 81.48 81.48 81.48 81.48 7.4K
15:01 81.48 81.48 81.48 81.48 1.6K
15:03 81.46 81.47 81.46 81.47 0.7K
15:04 81.49 81.49 81.49 81.49 3.3K
15:06 81.49 81.49 81.49 81.49 1.7K
15:07 81.46 81.46 81.46 81.46 1.6K
15:08 81.45 81.45 81.45 81.45 6.6K
15:10 81.44 81.46 81.44 81.46 0.9K
15:11 81.44 81.44 81.44 81.44 6.2K
15:12 81.44 81.44 81.42 81.43 6.1K
15:13 81.42 81.43 81.42 81.43 1.5K
15:14 81.43 81.43 81.41 81.41 1.0K
15:15 81.41 81.41 81.41 81.41 0.8K
15:18 81.37 81.37 81.36 81.36 0.8K
15:19 81.34 81.36 81.34 81.35 0.4K
15:21 81.34 81.34 81.34 81.33 0.5K
15:24 81.37 81.38 81.37 81.38 1.9K
15:25 81.38 81.39 81.38 81.39 2.2K
15:27 81.37 81.37 81.35 81.35 0.3K
15:28 81.36 81.38 81.36 81.37 2.9K
15:29 81.39 81.39 81.39 81.39 0.4K
15:30 81.37 81.38 81.37 81.37 3.3K
15:32 81.38 81.38 81.38 81.38 1.3K
15:33 81.39 81.39 81.39 81.39 0.8K
15:37 81.41 81.42 81.41 81.42 0.7K
15:38 81.42 81.42 81.40 81.42 4.0K
15:39 81.39 81.39 81.38 81.38 4.6K
15:40 81.40 81.41 81.40 81.41 2.9K
15:41 81.41 81.41 81.41 81.41 0.9K
15:42 81.43 81.44 81.43 81.44 2.2K
15:43 81.45 81.45 81.45 81.44 1.5K
15:44 81.45 81.47 81.45 81.47 1.7K
15:45 81.48 81.48 81.48 81.48 0.7K
15:46 81.50 81.50 81.50 81.50 4.0K
15:47 81.48 81.48 81.48 81.48 1.7K
15:48 81.48 81.48 81.48 81.48 0.3K
15:49 81.48 81.49 81.48 81.48 5.7K
15:50 81.45 81.45 81.39 81.41 5.7K
15:51 81.41 81.41 81.36 81.36 1.8K
15:52 81.37 81.37 81.37 81.36 0.4K
15:54 81.37 81.39 81.37 81.39 0.9K
15:55 81.42 81.42 81.42 81.42 0.5K
15:56 81.38 81.38 81.38 81.38 0.5K
15:57 81.38 81.38 81.35 81.35 0.5K
15:58 81.37 81.40 81.37 81.40 23.4K
15:59 81.34 81.37 81.30 81.37 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available