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 81.91 81.91 81.68 81.68 8.1K
09:32 81.74 81.74 81.72 81.72 3.4K
09:34 81.77 81.77 81.77 81.77 0.7K
09:35 81.82 81.82 81.82 81.82 0.4K
09:36 81.83 81.88 81.83 81.88 0.6K
09:37 81.88 81.88 81.88 81.88 0.1K
09:38 81.89 81.92 81.89 81.92 4.2K
09:39 81.91 81.91 81.91 81.91 0.6K
09:41 81.91 81.91 81.91 81.91 1.0K
09:42 81.87 81.87 81.84 81.84 0.5K
09:44 81.84 81.84 81.84 81.84 0.1K
09:45 81.86 81.86 81.83 81.83 1.8K
09:48 81.85 81.85 81.85 81.85 0.8K
09:50 81.89 81.89 81.87 81.87 1.5K
09:52 81.83 81.83 81.83 81.83 0.1K
09:53 81.86 81.86 81.85 81.85 0.5K
09:56 81.82 81.84 81.82 81.84 0.4K
09:57 81.87 81.87 81.85 81.85 0.3K
09:58 81.88 81.89 81.88 81.88 13.7K
09:59 81.88 81.88 81.88 81.88 2.9K
10:00 81.90 81.93 81.90 81.93 2.6K
10:02 81.90 81.94 81.90 81.91 2.5K
10:05 81.91 81.91 81.91 81.91 0.5K
10:07 81.90 81.90 81.90 81.90 0.6K
10:08 81.89 81.89 81.89 81.89 0.2K
10:10 81.87 81.89 81.87 81.89 0.9K
10:15 81.87 81.87 81.87 81.86 1.1K
10:22 81.83 81.83 81.83 81.83 0.8K
10:26 81.85 81.85 81.85 81.85 0.2K
10:27 81.85 81.85 81.84 81.84 0.3K
10:28 81.84 81.86 81.84 81.86 0.6K
10:31 81.88 81.88 81.88 81.88 0.5K
10:35 81.88 81.88 81.88 81.88 0.4K
10:36 81.89 81.89 81.89 81.89 0.8K
10:39 81.91 81.91 81.91 81.91 0.1K
10:41 81.90 81.90 81.90 81.90 0.2K
10:42 81.91 81.91 81.91 81.91 0.4K
10:44 81.91 81.91 81.91 81.91 0.3K
10:45 81.91 81.91 81.91 81.91 0.2K
10:46 81.90 81.90 81.90 81.90 0.2K
10:47 81.88 81.88 81.88 81.88 0.4K
10:51 81.88 81.88 81.88 81.88 0.3K
10:52 81.87 81.87 81.87 81.87 0.6K
10:53 81.92 81.92 81.92 81.92 0.7K
10:57 81.93 81.93 81.93 81.93 0.8K
10:59 81.93 81.93 81.93 81.93 1.2K
11:02 81.95 81.95 81.95 81.95 0.4K
11:03 81.96 81.97 81.96 81.97 2.0K
11:04 81.95 81.95 81.95 81.95 1.4K
11:11 82.00 82.00 82.00 82.00 0.2K
11:12 81.98 81.98 81.98 81.98 0.4K
11:14 81.98 81.98 81.98 81.98 0.5K
11:16 81.97 81.97 81.97 81.97 0.3K
11:17 81.96 81.96 81.96 81.96 0.8K
11:18 81.96 81.97 81.96 81.97 1.2K
11:19 81.97 81.97 81.97 81.97 2.1K
11:20 81.96 81.96 81.95 81.96 2.4K
11:21 81.97 81.97 81.97 81.97 2.6K
11:22 81.94 81.95 81.92 81.94 3.1K
11:23 81.92 81.95 81.92 81.95 4.0K
11:24 81.95 81.96 81.95 81.95 2.9K
11:25 81.95 81.96 81.95 81.96 1.3K
11:26 81.97 81.97 81.95 81.95 3.8K
11:27 81.95 81.96 81.95 81.96 2.9K
11:28 81.97 81.97 81.97 81.97 1.1K
11:29 81.97 81.97 81.97 81.97 1.3K
11:30 81.98 81.99 81.97 81.98 2.7K
11:31 81.96 81.96 81.95 81.95 1.5K
11:32 81.95 81.95 81.93 81.93 3.0K
11:33 81.94 81.94 81.92 81.92 1.6K
11:34 81.93 81.93 81.92 81.92 3.9K
11:37 81.95 81.95 81.95 81.95 0.5K
11:38 81.96 81.96 81.96 81.96 0.8K
11:39 81.95 81.95 81.94 81.94 0.6K
11:40 81.95 81.95 81.95 81.95 1.2K
11:42 81.97 81.97 81.97 81.97 0.2K
11:43 81.99 81.99 81.99 81.99 0.5K
11:44 81.98 81.98 81.98 81.98 1.2K
11:46 81.98 81.98 81.98 81.98 0.2K
11:48 81.99 81.99 81.98 81.98 1.6K
11:54 81.95 81.96 81.95 81.96 2.4K
11:55 81.97 81.97 81.97 81.97 0.4K
11:57 81.95 81.95 81.95 81.95 1.6K
11:59 81.95 81.95 81.95 81.95 0.2K
12:00 81.95 81.95 81.95 81.95 0.5K
12:01 81.97 81.97 81.97 81.97 0.3K
12:02 82.01 82.01 82.01 82.01 0.5K
12:05 82.04 82.04 82.04 82.04 1.2K
12:10 82.08 82.08 82.08 82.08 23.3K
12:12 82.10 82.10 82.10 82.10 0.2K
12:13 82.10 82.10 82.10 82.10 1.3K
12:16 82.10 82.10 82.10 82.10 0.1K
12:17 82.10 82.10 82.09 82.09 0.6K
12:22 82.08 82.08 82.08 82.08 1.7K
12:25 82.10 82.10 82.10 82.10 1.1K
12:28 82.12 82.12 82.12 82.12 0.1K
12:30 82.08 82.08 82.08 82.08 0.1K
12:31 82.09 82.09 82.09 82.09 0.2K
12:33 82.08 82.08 82.08 82.08 0.5K
12:36 82.09 82.09 82.09 82.09 0.3K
12:38 82.06 82.06 82.06 82.06 0.5K
12:41 82.08 82.08 82.08 82.08 0.2K
12:42 82.08 82.08 82.08 82.08 0.2K
12:43 82.07 82.07 82.07 82.07 0.3K
12:46 82.02 82.02 82.02 82.02 1.1K
12:48 81.98 81.98 81.94 81.94 1.7K
12:49 81.94 81.94 81.92 81.94 5.8K
12:50 81.97 81.97 81.97 81.97 1.6K
12:51 81.98 81.98 81.98 81.98 0.6K
12:53 81.98 81.98 81.98 81.98 0.4K
12:54 81.98 81.98 81.98 81.98 2.6K
12:55 81.98 81.99 81.97 81.97 1.9K
12:56 81.96 81.96 81.94 81.94 2.0K
12:58 81.94 81.94 81.94 81.94 0.4K
12:59 81.97 81.97 81.97 81.97 0.6K
13:01 81.97 81.97 81.97 81.97 8.9K
13:03 81.97 81.97 81.97 81.97 0.8K
13:05 81.98 81.98 81.98 81.98 0.8K
13:07 81.98 81.98 81.98 81.98 0.5K
13:10 81.95 81.95 81.94 81.94 3.0K
13:12 81.97 81.97 81.95 81.95 1.6K
13:15 82.01 82.01 82.01 82.01 0.8K
13:16 82.00 82.00 82.00 82.00 0.3K
13:17 82.01 82.04 82.01 82.02 1.8K
13:19 82.02 82.02 82.02 82.02 0.8K
13:20 82.00 82.00 82.00 82.00 0.9K
13:25 82.05 82.05 82.05 82.05 0.8K
13:26 82.05 82.05 82.05 82.05 3.0K
13:27 82.07 82.07 82.06 82.06 0.8K
13:28 82.05 82.05 82.05 82.05 0.4K
13:29 82.05 82.06 82.05 82.06 1.8K
13:30 82.07 82.08 82.07 82.08 0.5K
13:31 82.06 82.06 82.06 82.06 0.3K
13:33 82.07 82.07 82.06 82.06 1.6K
13:36 82.07 82.07 82.07 82.07 0.2K
13:37 82.07 82.07 82.07 82.07 0.6K
13:40 82.11 82.11 82.11 82.11 0.6K
13:41 82.11 82.12 82.11 82.12 6.2K
13:43 82.10 82.11 82.10 82.11 0.5K
13:44 82.12 82.12 82.12 82.12 0.3K
13:45 82.10 82.10 82.10 82.10 0.2K
13:46 82.12 82.12 82.12 82.12 0.5K
13:47 82.12 82.14 82.12 82.14 1.3K
13:49 82.15 82.15 82.15 82.15 0.7K
13:53 82.10 82.11 82.10 82.11 2.7K
13:54 82.13 82.14 82.13 82.13 0.3K
13:55 82.10 82.11 82.10 82.10 1.8K
13:56 82.12 82.12 82.12 82.12 1.7K
13:57 82.12 82.12 82.12 82.12 7.7K
14:00 82.09 82.09 82.09 82.09 1.3K
14:03 82.10 82.10 82.10 82.10 1.2K
14:05 82.10 82.11 82.10 82.11 0.6K
14:06 82.11 82.11 82.11 82.11 1.0K
14:08 82.10 82.10 82.09 82.09 1.0K
14:09 82.09 82.09 82.09 82.09 0.6K
14:10 82.07 82.07 82.05 82.05 2.0K
14:12 82.04 82.05 82.04 82.05 1.1K
14:15 82.06 82.06 82.06 82.06 1.7K
14:20 82.01 82.01 82.01 82.01 0.5K
14:23 82.03 82.03 82.03 82.03 0.6K
14:25 82.02 82.02 82.02 82.02 0.3K
14:26 82.02 82.03 82.02 82.02 1.3K
14:28 82.03 82.07 82.03 82.07 1.1K
14:30 82.06 82.06 82.06 82.06 0.2K
14:32 82.08 82.09 82.07 82.07 1.7K
14:33 82.08 82.08 82.08 82.08 0.3K
14:34 82.09 82.09 82.09 82.09 0.5K
14:35 82.10 82.10 82.10 82.10 0.9K
14:36 82.10 82.11 82.10 82.11 1.1K
14:38 82.12 82.12 82.12 82.12 0.2K
14:39 82.11 82.11 82.11 82.11 0.2K
14:40 82.10 82.10 82.10 82.10 1.4K
14:42 82.10 82.10 82.10 82.10 1.4K
14:46 82.07 82.07 82.07 82.07 0.4K
14:48 82.08 82.08 82.08 82.08 0.3K
14:49 82.08 82.08 82.08 82.08 1.2K
14:54 82.09 82.09 82.08 82.08 0.5K
14:56 82.07 82.07 82.07 82.07 0.5K
14:58 82.07 82.07 82.07 82.07 0.3K
15:00 82.05 82.05 82.05 82.05 1.6K
15:02 82.11 82.11 82.10 82.10 2.0K
15:03 82.07 82.07 82.07 82.07 0.9K
15:04 82.08 82.08 82.08 82.08 0.4K
15:06 82.09 82.09 82.09 82.09 0.1K
15:07 82.08 82.11 82.08 82.10 1.1K
15:08 82.09 82.09 82.08 82.08 0.9K
15:10 82.08 82.08 82.08 82.08 0.4K
15:11 82.09 82.09 82.09 82.09 2.2K
15:12 82.09 82.09 82.09 82.09 0.4K
15:14 82.08 82.08 82.06 82.06 1.3K
15:15 82.10 82.10 82.10 82.10 0.5K
15:17 82.09 82.09 82.09 82.09 1.3K
15:18 82.10 82.10 82.10 82.10 0.7K
15:20 82.10 82.10 82.10 82.10 0.7K
15:21 82.10 82.10 82.10 82.10 0.8K
15:22 82.11 82.11 82.11 82.11 0.1K
15:23 82.10 82.11 82.10 82.11 1.8K
15:24 82.13 82.13 82.13 82.13 2.1K
15:25 82.10 82.10 82.10 82.10 1.2K
15:26 82.10 82.10 82.10 82.10 0.9K
15:27 82.09 82.11 82.09 82.11 1.5K
15:28 82.08 82.09 82.08 82.09 1.5K
15:29 82.07 82.07 82.07 82.07 1.9K
15:30 82.06 82.06 82.06 82.06 1.3K
15:31 82.08 82.08 82.08 82.08 1.9K
15:32 82.07 82.08 82.07 82.08 1.2K
15:33 82.06 82.09 82.06 82.09 2.8K
15:34 82.08 82.08 82.08 82.08 0.4K
15:35 82.08 82.08 82.07 82.08 4.7K
15:36 82.08 82.08 82.08 82.08 1.0K
15:37 82.07 82.08 82.07 82.08 2.4K
15:39 82.07 82.08 82.07 82.08 1.1K
15:40 82.07 82.07 82.07 82.07 0.4K
15:41 82.05 82.05 82.05 82.05 1.5K
15:42 82.05 82.05 82.02 82.02 2.9K
15:44 82.03 82.04 82.03 82.03 1.8K
15:45 82.05 82.05 82.04 82.04 3.2K
15:46 82.06 82.06 82.06 82.06 0.3K
15:48 82.05 82.05 82.05 82.05 2.8K
15:52 82.05 82.05 82.05 82.05 1.8K
15:53 82.06 82.07 82.06 82.06 3.0K
15:54 82.06 82.07 82.03 82.03 19.7K
15:55 82.04 82.04 82.02 82.02 1.6K
15:56 82.04 82.04 82.03 82.03 1.3K
15:57 82.03 82.04 82.03 82.04 1.0K
15:58 82.04 82.04 82.03 82.04 0.9K
15:59 82.03 82.06 82.01 82.06 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available