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 81.26 81.26 81.26 81.26 6.2K
09:31 81.15 81.15 81.15 81.15 0.4K
09:32 81.20 81.20 81.20 81.20 1.3K
09:34 81.21 81.23 81.21 81.22 0.6K
09:36 81.23 81.24 81.22 81.24 2.2K
09:39 81.23 81.24 81.23 81.24 1.9K
09:40 81.24 81.24 81.24 81.24 0.4K
09:41 81.27 81.27 81.27 81.27 3.3K
09:43 81.26 81.29 81.26 81.29 0.8K
09:44 81.30 81.30 81.30 81.30 1.2K
09:45 81.30 81.30 81.30 81.30 0.9K
09:47 81.29 81.29 81.29 81.29 0.6K
09:49 81.29 81.29 81.29 81.29 1.6K
09:51 81.22 81.22 81.22 81.22 0.3K
09:52 81.18 81.18 81.18 81.18 1.5K
09:53 81.18 81.18 81.18 81.18 67.8K
09:56 81.20 81.20 81.20 81.20 2.0K
10:07 81.25 81.25 81.25 81.25 3.5K
10:08 81.25 81.25 81.24 81.24 9.0K
10:09 81.24 81.25 81.24 81.24 4.9K
10:10 81.24 81.24 81.24 81.24 1.3K
10:11 81.23 81.23 81.23 81.23 2.3K
10:12 81.22 81.22 81.22 81.22 1.5K
10:13 81.21 81.21 81.21 81.21 1.8K
10:16 81.23 81.23 81.23 81.23 2.6K
10:17 81.23 81.23 81.23 81.23 1.7K
10:20 81.22 81.24 81.22 81.24 1.8K
10:22 81.26 81.26 81.26 81.26 0.6K
10:26 81.31 81.31 81.31 81.31 0.4K
10:27 81.30 81.30 81.30 81.30 0.6K
10:29 81.31 81.31 81.31 81.31 0.9K
10:31 81.25 81.25 81.24 81.24 0.8K
10:32 81.25 81.25 81.25 81.25 0.5K
10:33 81.30 81.30 81.30 81.30 2.0K
10:37 81.35 81.36 81.35 81.35 4.8K
10:38 81.40 81.40 81.40 81.40 0.7K
10:39 81.42 81.44 81.42 81.43 4.0K
10:40 81.47 81.47 81.46 81.46 2.6K
10:41 81.46 81.46 81.43 81.43 4.8K
10:46 81.49 81.49 81.48 81.48 1.4K
10:47 81.47 81.47 81.47 81.47 0.8K
10:48 81.48 81.48 81.48 81.48 0.9K
10:50 81.44 81.44 81.42 81.42 0.6K
10:51 81.40 81.40 81.40 81.40 0.6K
10:52 81.42 81.42 81.42 81.42 0.3K
10:53 81.42 81.42 81.42 81.42 0.9K
10:54 81.41 81.41 81.39 81.39 1.8K
10:55 81.38 81.38 81.38 81.38 2.8K
10:56 81.38 81.38 81.38 81.38 4.0K
11:04 81.43 81.43 81.43 81.43 0.7K
11:05 81.43 81.43 81.43 81.43 1.2K
11:06 81.44 81.44 81.44 81.44 0.3K
11:07 81.43 81.43 81.43 81.43 0.4K
11:08 81.40 81.40 81.40 81.40 2.4K
11:10 81.39 81.39 81.39 81.39 3.9K
11:14 81.35 81.35 81.35 81.35 0.6K
11:15 81.37 81.37 81.37 81.37 0.1K
11:16 81.36 81.36 81.36 81.36 0.4K
11:17 81.38 81.38 81.38 81.38 1.6K
11:18 81.38 81.39 81.38 81.39 1.1K
11:19 81.38 81.38 81.37 81.38 0.8K
11:20 81.39 81.39 81.39 81.39 1.9K
11:22 81.36 81.37 81.36 81.37 0.5K
11:24 81.35 81.35 81.35 81.35 2.3K
11:27 81.34 81.34 81.34 81.34 2.6K
11:28 81.33 81.34 81.33 81.34 4.0K
11:29 81.35 81.36 81.34 81.35 1.1K
11:30 81.35 81.35 81.34 81.35 1.9K
11:31 81.34 81.36 81.33 81.35 8.3K
11:32 81.35 81.36 81.35 81.36 5.2K
11:33 81.35 81.39 81.35 81.39 6.4K
11:34 81.39 81.39 81.35 81.36 5.2K
11:35 81.38 81.39 81.36 81.39 4.6K
11:36 81.37 81.37 81.37 81.37 0.3K
11:37 81.38 81.41 81.38 81.41 3.2K
11:38 81.40 81.40 81.39 81.39 2.3K
11:39 81.40 81.40 81.40 81.40 3.1K
11:40 81.44 81.44 81.44 81.44 1.0K
11:41 81.45 81.45 81.45 81.45 0.6K
11:42 81.45 81.45 81.45 81.45 0.7K
11:43 81.43 81.43 81.43 81.43 0.7K
11:44 81.45 81.45 81.45 81.45 0.7K
11:45 81.43 81.43 81.43 81.43 0.5K
11:46 81.44 81.44 81.43 81.43 0.4K
11:47 81.45 81.45 81.45 81.44 0.6K
11:48 81.44 81.44 81.44 81.44 1.2K
11:50 81.42 81.43 81.42 81.43 1.1K
11:51 81.42 81.42 81.42 81.42 1.1K
11:53 81.45 81.45 81.45 81.45 0.6K
11:56 81.42 81.42 81.42 81.42 0.7K
12:03 81.40 81.40 81.38 81.38 1.2K
12:04 81.39 81.42 81.39 81.40 0.6K
12:05 81.40 81.40 81.40 81.40 1.1K
12:07 81.40 81.40 81.40 81.40 0.7K
12:08 81.41 81.41 81.41 81.41 0.4K
12:09 81.40 81.40 81.40 81.40 3.8K
12:11 81.42 81.42 81.41 81.41 1.1K
12:12 81.45 81.45 81.45 81.45 0.8K
12:13 81.47 81.48 81.46 81.46 1.8K
12:14 81.46 81.46 81.46 81.46 0.3K
12:15 81.48 81.48 81.48 81.48 0.2K
12:16 81.48 81.48 81.48 81.48 0.7K
12:18 81.46 81.46 81.46 81.46 0.4K
12:19 81.46 81.46 81.46 81.46 0.7K
12:21 81.47 81.47 81.43 81.43 0.7K
12:22 81.43 81.43 81.43 81.43 1.7K
12:23 81.42 81.42 81.42 81.42 5.0K
12:24 81.42 81.42 81.42 81.42 2.0K
12:26 81.41 81.41 81.40 81.40 0.4K
12:28 81.39 81.41 81.39 81.41 3.3K
12:30 81.42 81.42 81.42 81.42 0.1K
12:31 81.45 81.45 81.45 81.45 0.4K
12:32 81.45 81.45 81.45 81.45 0.1K
12:33 81.44 81.45 81.44 81.45 0.6K
12:35 81.44 81.44 81.44 81.44 0.2K
12:36 81.45 81.45 81.45 81.45 0.7K
12:37 81.46 81.46 81.45 81.45 1.4K
12:41 81.48 81.48 81.48 81.48 0.2K
12:43 81.52 81.54 81.52 81.54 1.8K
12:49 81.52 81.55 81.52 81.55 1.1K
12:50 81.51 81.51 81.51 81.51 1.2K
12:52 81.54 81.54 81.54 81.54 0.6K
12:54 81.54 81.54 81.53 81.53 1.8K
12:56 81.50 81.50 81.50 81.50 0.6K
12:57 81.52 81.52 81.52 81.52 0.5K
12:58 81.53 81.53 81.53 81.53 3.2K
12:59 81.52 81.52 81.52 81.52 0.4K
13:00 81.54 81.54 81.54 81.54 0.1K
13:02 81.52 81.52 81.52 81.52 1.0K
13:04 81.55 81.55 81.55 81.55 0.7K
13:06 81.56 81.56 81.56 81.56 0.9K
13:11 81.50 81.52 81.50 81.52 0.9K
13:12 81.52 81.52 81.52 81.52 0.4K
13:14 81.52 81.53 81.52 81.53 1.0K
13:15 81.52 81.52 81.50 81.50 1.7K
13:16 81.52 81.52 81.52 81.52 0.2K
13:17 81.53 81.53 81.53 81.53 1.2K
13:21 81.52 81.52 81.52 81.52 0.7K
13:22 81.51 81.51 81.51 81.51 0.8K
13:24 81.51 81.51 81.51 81.51 0.8K
13:25 81.52 81.52 81.52 81.52 0.7K
13:27 81.54 81.54 81.54 81.54 1.7K
13:28 81.53 81.53 81.51 81.51 1.6K
13:29 81.50 81.50 81.50 81.50 0.1K
13:30 81.51 81.51 81.51 81.51 0.7K
13:31 81.52 81.52 81.52 81.52 0.7K
13:32 81.48 81.49 81.48 81.49 0.6K
13:33 81.49 81.49 81.49 81.49 0.7K
13:34 81.51 81.51 81.51 81.51 0.8K
13:35 81.51 81.51 81.50 81.50 1.2K
13:37 81.49 81.52 81.49 81.52 1.5K
13:38 81.50 81.50 81.49 81.49 0.4K
13:39 81.51 81.51 81.51 81.51 0.7K
13:40 81.51 81.51 81.51 81.51 0.4K
13:41 81.53 81.53 81.53 81.53 0.4K
13:42 81.51 81.51 81.51 81.51 1.9K
13:43 81.51 81.51 81.51 81.51 0.5K
13:45 81.53 81.53 81.53 81.53 0.7K
13:46 81.54 81.54 81.54 81.54 0.1K
13:48 81.54 81.54 81.54 81.54 0.8K
13:49 81.55 81.55 81.55 81.55 0.7K
13:50 81.55 81.55 81.55 81.55 0.2K
13:51 81.54 81.54 81.54 81.54 1.0K
13:52 81.55 81.55 81.53 81.53 1.1K
13:53 81.53 81.53 81.53 81.53 0.5K
13:54 81.53 81.54 81.53 81.53 1.2K
13:55 81.53 81.54 81.53 81.54 1.4K
13:56 81.53 81.53 81.53 81.53 0.5K
14:01 81.54 81.54 81.54 81.54 1.2K
14:02 81.54 81.54 81.54 81.54 2.4K
14:03 81.55 81.55 81.55 81.55 2.7K
14:04 81.53 81.53 81.53 81.53 0.1K
14:05 81.53 81.53 81.53 81.53 0.4K
14:06 81.55 81.55 81.55 81.55 0.6K
14:09 81.57 81.57 81.56 81.56 0.4K
14:10 81.56 81.56 81.56 81.56 0.2K
14:11 81.58 81.58 81.58 81.58 1.8K
14:12 81.59 81.59 81.59 81.59 0.2K
14:13 81.56 81.57 81.56 81.57 1.6K
14:14 81.57 81.57 81.57 81.57 7.7K
14:15 81.56 81.56 81.56 81.56 0.8K
14:17 81.54 81.54 81.54 81.54 0.8K
14:19 81.53 81.54 81.53 81.54 1.2K
14:20 81.55 81.55 81.55 81.55 3.6K
14:21 81.56 81.56 81.56 81.56 1.3K
14:23 81.56 81.56 81.56 81.56 0.1K
14:24 81.58 81.59 81.58 81.59 1.0K
14:26 81.59 81.60 81.59 81.60 11.8K
14:27 81.59 81.62 81.59 81.62 2.0K
14:28 81.63 81.63 81.62 81.62 0.8K
14:29 81.63 81.63 81.62 81.62 1.2K
14:35 81.62 81.62 81.62 81.61 0.2K
14:36 81.61 81.63 81.61 81.63 1.1K
14:37 81.62 81.64 81.62 81.64 0.9K
14:39 81.64 81.64 81.62 81.62 1.6K
14:40 81.65 81.65 81.65 81.65 0.6K
14:41 81.64 81.64 81.64 81.64 1.0K
14:42 81.62 81.62 81.62 81.62 0.2K
14:43 81.62 81.62 81.62 81.62 16.0K
14:44 81.61 81.61 81.61 81.61 0.3K
14:45 81.60 81.60 81.60 81.60 0.5K
14:46 81.60 81.63 81.60 81.63 1.6K
14:47 81.63 81.63 81.63 81.63 0.4K
14:48 81.63 81.64 81.63 81.64 2.4K
14:51 81.64 81.64 81.64 81.64 4.2K
14:53 81.62 81.63 81.62 81.63 0.4K
14:54 81.65 81.65 81.65 81.65 0.5K
14:55 81.63 81.63 81.63 81.63 1.9K
14:56 81.64 81.64 81.64 81.64 0.9K
14:57 81.63 81.63 81.63 81.63 0.6K
14:58 81.62 81.63 81.62 81.63 2.7K
14:59 81.63 81.65 81.63 81.64 1.5K
15:00 81.63 81.64 81.63 81.64 3.2K
15:02 81.66 81.66 81.66 81.66 0.7K
15:03 81.66 81.66 81.66 81.66 1.8K
15:04 81.66 81.66 81.66 81.66 1.6K
15:05 81.64 81.64 81.64 81.64 1.2K
15:07 81.67 81.67 81.67 81.67 1.4K
15:09 81.71 81.71 81.70 81.70 2.7K
15:10 81.69 81.69 81.69 81.69 3.0K
15:12 81.67 81.68 81.67 81.68 0.8K
15:13 81.68 81.68 81.68 81.68 3.3K
15:14 81.67 81.68 81.67 81.68 3.6K
15:16 81.68 81.70 81.68 81.69 2.2K
15:17 81.69 81.70 81.69 81.70 3.8K
15:18 81.70 81.71 81.70 81.71 3.4K
15:19 81.70 81.71 81.70 81.71 2.0K
15:20 81.70 81.73 81.70 81.72 4.1K
15:21 81.71 81.71 81.71 81.71 2.0K
15:22 81.72 81.74 81.72 81.74 3.3K
15:23 81.73 81.73 81.73 81.73 2.7K
15:24 81.72 81.72 81.72 81.72 0.3K
15:25 81.72 81.72 81.72 81.72 0.4K
15:26 81.72 81.72 81.72 81.72 2.2K
15:28 81.71 81.71 81.71 81.71 2.8K
15:29 81.70 81.70 81.70 81.69 0.6K
15:30 81.70 81.70 81.70 81.69 0.6K
15:31 81.69 81.69 81.68 81.68 1.7K
15:32 81.67 81.67 81.67 81.67 0.7K
15:33 81.69 81.72 81.69 81.72 2.2K
15:34 81.70 81.70 81.70 81.70 0.2K
15:35 81.67 81.70 81.67 81.70 1.1K
15:37 81.71 81.71 81.71 81.71 1.5K
15:38 81.71 81.71 81.71 81.71 0.1K
15:39 81.69 81.69 81.69 81.69 0.5K
15:40 81.69 81.69 81.69 81.69 1.2K
15:41 81.69 81.69 81.69 81.69 0.5K
15:42 81.70 81.70 81.70 81.70 0.5K
15:46 81.73 81.73 81.73 81.73 1.0K
15:47 81.73 81.73 81.73 81.73 4.6K
15:48 81.75 81.75 81.73 81.73 1.1K
15:49 81.74 81.74 81.74 81.74 0.2K
15:50 81.75 81.76 81.74 81.74 1.9K
15:51 81.76 81.76 81.75 81.75 0.6K
15:53 81.78 81.78 81.78 81.78 0.9K
15:54 81.85 81.85 81.79 81.81 1.5K
15:55 81.77 81.77 81.77 81.77 0.7K
15:56 81.78 81.78 81.76 81.76 1.1K
15:57 81.79 81.79 81.78 81.78 0.9K
15:58 81.79 81.80 81.79 81.80 1.5K
15:59 81.78 81.81 81.73 81.78 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available