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 82.12 82.22 82.12 82.22 8.9K
09:31 82.14 82.14 82.14 82.14 0.7K
09:33 82.19 82.20 82.18 82.18 0.8K
09:34 82.16 82.16 82.16 82.16 0.4K
09:38 82.12 82.12 82.12 82.12 3.4K
09:39 82.10 82.10 82.07 82.07 4.7K
09:41 82.04 82.04 82.02 82.04 2.5K
09:43 81.97 81.97 81.93 81.93 2.7K
09:44 81.98 81.98 81.95 81.95 316.0K
09:45 81.97 81.98 81.95 81.97 4.5K
09:46 81.95 81.95 81.95 81.95 3.9K
09:47 81.95 81.98 81.95 81.97 10.4K
09:48 81.99 82.00 81.96 82.00 8.9K
09:49 82.01 82.01 82.01 82.01 0.7K
09:50 82.00 82.00 82.00 82.00 1.0K
09:51 81.99 81.99 81.98 81.98 0.6K
09:52 81.98 81.98 81.98 81.98 0.2K
09:53 81.91 81.91 81.91 81.91 0.8K
09:55 81.91 81.91 81.91 81.91 0.2K
09:56 81.86 81.88 81.86 81.88 0.7K
09:57 81.85 81.85 81.85 81.85 0.1K
09:58 81.86 81.86 81.86 81.86 0.2K
09:59 81.88 81.89 81.88 81.89 0.9K
10:03 81.92 81.95 81.92 81.94 6.3K
10:04 81.90 81.90 81.88 81.88 1.1K
10:07 81.88 81.88 81.86 81.86 0.8K
10:08 81.88 81.88 81.88 81.88 0.5K
10:09 81.91 81.94 81.91 81.94 9.7K
10:10 81.94 81.94 81.94 81.94 2.6K
10:15 81.95 81.95 81.95 81.95 2.2K
10:20 81.96 81.96 81.96 81.96 0.2K
10:21 81.97 81.99 81.97 81.99 0.8K
10:22 81.99 81.99 81.99 81.99 1.0K
10:23 81.98 81.98 81.98 81.98 0.9K
10:24 82.00 82.01 82.00 82.01 2.2K
10:27 82.02 82.02 82.02 82.02 3.1K
10:28 82.00 82.01 82.00 82.01 1.9K
10:30 82.04 82.04 82.04 82.04 1.2K
10:35 81.96 81.96 81.96 81.96 1.1K
10:41 82.01 82.01 82.01 82.01 1.6K
10:44 82.04 82.04 82.04 82.04 0.2K
10:45 82.02 82.02 82.02 82.02 0.4K
10:46 82.03 82.03 82.03 82.03 1.1K
10:47 82.03 82.03 82.03 82.03 1.1K
10:48 82.03 82.06 82.03 82.06 1.1K
10:49 82.06 82.06 82.06 82.06 1.5K
10:54 82.13 82.14 82.13 82.14 0.9K
10:57 82.18 82.18 82.18 82.18 0.4K
10:58 82.21 82.22 82.21 82.22 1.5K
10:59 82.21 82.21 82.21 82.21 1.8K
11:03 82.31 82.31 82.31 82.31 3.6K
11:05 82.31 82.31 82.31 82.31 0.4K
11:06 82.29 82.29 82.29 82.29 1.1K
11:10 82.37 82.37 82.37 82.37 0.1K
11:13 82.36 82.36 82.34 82.34 1.6K
11:15 82.34 82.36 82.34 82.36 0.7K
11:19 82.36 82.36 82.36 82.36 0.5K
11:21 82.36 82.36 82.36 82.36 0.9K
11:24 82.33 82.33 82.33 82.33 1.2K
11:25 82.31 82.31 82.31 82.31 0.1K
11:26 82.30 82.30 82.30 82.30 5.8K
11:29 82.31 82.31 82.28 82.28 3.2K
11:30 82.26 82.26 82.26 82.26 0.8K
11:31 82.23 82.23 82.23 82.23 0.6K
11:32 82.27 82.27 82.27 82.27 155.8K
11:33 82.27 82.27 82.27 82.27 0.4K
11:34 82.27 82.27 82.27 82.27 0.3K
11:35 82.29 82.29 82.29 82.29 0.8K
11:36 82.30 82.30 82.30 82.30 0.8K
11:37 82.29 82.29 82.29 82.29 1.0K
11:39 82.31 82.31 82.31 82.31 0.8K
11:40 82.30 82.30 82.30 82.30 2.0K
11:42 82.26 82.27 82.26 82.27 2.9K
11:43 82.28 82.28 82.28 82.28 0.5K
11:44 82.28 82.28 82.28 82.28 0.3K
11:45 82.31 82.31 82.31 82.31 0.5K
11:46 82.29 82.29 82.27 82.27 2.3K
11:47 82.28 82.28 82.25 82.26 1.0K
11:48 82.26 82.28 82.26 82.28 0.4K
11:49 82.26 82.26 82.26 82.26 0.2K
11:50 82.30 82.30 82.30 82.30 0.2K
11:52 82.33 82.33 82.33 82.33 3.3K
11:53 82.33 82.33 82.33 82.33 1.3K
11:54 82.34 82.34 82.34 82.34 0.2K
11:55 82.33 82.33 82.33 82.33 0.5K
11:57 82.30 82.30 82.30 82.30 0.7K
11:59 82.34 82.34 82.34 82.34 0.7K
12:06 82.38 82.38 82.38 82.38 3.1K
12:08 82.33 82.33 82.33 82.33 1.1K
12:12 82.33 82.33 82.33 82.33 1.2K
12:13 82.32 82.32 82.32 82.32 0.9K
12:14 82.32 82.32 82.32 82.32 0.5K
12:17 82.35 82.35 82.35 82.35 1.5K
12:24 82.30 82.30 82.27 82.27 0.4K
12:25 82.27 82.27 82.27 82.27 0.7K
12:29 82.33 82.33 82.29 82.29 1.2K
12:32 82.30 82.30 82.28 82.29 0.9K
12:33 82.29 82.29 82.29 82.29 1.4K
12:38 82.37 82.37 82.37 82.37 0.1K
12:39 82.34 82.35 82.34 82.35 0.2K
12:40 82.33 82.33 82.33 82.33 0.4K
12:47 82.36 82.36 82.36 82.36 0.3K
12:54 82.39 82.39 82.39 82.39 0.7K
12:55 82.41 82.41 82.41 82.41 0.7K
12:56 82.38 82.38 82.38 82.38 0.2K
12:57 82.38 82.38 82.38 82.38 0.9K
13:03 82.37 82.37 82.37 82.37 0.1K
13:04 82.35 82.35 82.35 82.35 0.3K
13:05 82.37 82.37 82.37 82.37 0.5K
13:07 82.30 82.30 82.30 82.30 1.7K
13:10 82.28 82.28 82.28 82.28 0.4K
13:11 82.25 82.25 82.25 82.25 1.2K
13:13 82.27 82.27 82.27 82.27 0.3K
13:14 82.24 82.24 82.24 82.24 0.8K
13:16 82.32 82.32 82.32 82.32 13.0K
13:17 82.30 82.30 82.30 82.30 0.9K
13:18 82.32 82.32 82.32 82.32 0.5K
13:19 82.34 82.36 82.34 82.36 0.2K
13:20 82.34 82.34 82.34 82.34 3.8K
13:24 82.35 82.35 82.33 82.33 0.5K
13:26 82.39 82.40 82.39 82.40 0.4K
13:27 82.41 82.41 82.41 82.41 0.4K
13:30 82.44 82.44 82.44 82.44 0.4K
13:32 82.45 82.45 82.45 82.45 0.2K
13:33 82.47 82.47 82.47 82.47 0.2K
13:34 82.44 82.44 82.44 82.44 0.3K
13:35 82.45 82.45 82.45 82.45 1.1K
13:39 82.49 82.49 82.49 82.49 13.6K
13:41 82.48 82.48 82.48 82.48 3.0K
13:44 82.53 82.53 82.53 82.53 1.1K
13:47 82.50 82.50 82.50 82.50 4.9K
13:49 82.50 82.51 82.50 82.51 5.1K
13:50 82.52 82.52 82.52 82.52 4.6K
13:51 82.51 82.51 82.51 82.51 2.5K
13:53 82.51 82.51 82.48 82.48 1.0K
13:55 82.48 82.48 82.48 82.48 1.0K
14:00 82.43 82.44 82.43 82.44 1.2K
14:01 82.41 82.41 82.41 82.41 0.3K
14:02 82.41 82.41 82.41 82.41 0.7K
14:03 82.44 82.44 82.44 82.44 0.9K
14:04 82.44 82.44 82.44 82.44 1.0K
14:07 82.44 82.60 82.44 82.58 2.6K
14:08 82.52 82.52 82.52 82.52 0.4K
14:10 82.51 82.51 82.51 82.51 1.1K
14:13 82.53 82.54 82.53 82.54 1.5K
14:14 82.53 82.53 82.53 82.53 0.3K
14:15 82.56 82.58 82.56 82.58 0.8K
14:16 82.59 82.59 82.59 82.59 0.4K
14:17 82.59 82.59 82.59 82.59 0.1K
14:18 82.55 82.55 82.55 82.55 1.1K
14:21 82.51 82.51 82.51 82.51 0.1K
14:22 82.51 82.51 82.51 82.51 0.2K
14:24 82.52 82.52 82.52 82.52 0.3K
14:25 82.49 82.49 82.49 82.49 0.2K
14:27 82.50 82.50 82.50 82.50 0.2K
14:28 82.47 82.47 82.45 82.45 0.6K
14:29 82.46 82.46 82.43 82.43 0.9K
14:30 82.44 82.44 82.44 82.44 1.9K
14:34 82.46 82.46 82.46 82.46 0.1K
14:35 82.44 82.44 82.43 82.43 0.8K
14:36 82.42 82.42 82.41 82.41 0.6K
14:37 82.40 82.40 82.40 82.40 0.1K
14:38 82.38 82.38 82.38 82.38 0.4K
14:41 82.35 82.35 82.35 82.35 0.4K
14:46 82.42 82.45 82.42 82.45 0.5K
14:48 82.49 82.49 82.47 82.47 0.8K
14:50 82.48 82.48 82.48 82.48 0.3K
14:52 82.47 82.47 82.43 82.45 0.9K
14:53 82.43 82.43 82.43 82.43 0.8K
14:56 82.44 82.44 82.44 82.44 0.3K
14:57 82.43 82.43 82.43 82.43 1.1K
15:02 82.46 82.46 82.46 82.46 1.2K
15:03 82.46 82.46 82.46 82.46 0.2K
15:04 82.48 82.48 82.48 82.48 0.3K
15:05 82.47 82.47 82.47 82.47 0.3K
15:06 82.46 82.47 82.46 82.47 0.7K
15:07 82.47 82.47 82.47 82.47 0.9K
15:09 82.46 82.46 82.46 82.46 0.8K
15:12 82.48 82.50 82.48 82.50 2.0K
15:13 82.49 82.49 82.48 82.48 0.7K
15:14 82.51 82.51 82.50 82.50 0.4K
15:15 82.49 82.49 82.49 82.49 0.6K
15:18 82.49 82.49 82.49 82.49 1.0K
15:19 82.49 82.49 82.48 82.49 2.0K
15:20 82.48 82.48 82.48 82.48 0.2K
15:22 82.49 82.49 82.47 82.47 1.1K
15:23 82.45 82.45 82.45 82.45 0.7K
15:25 82.40 82.40 82.40 82.40 0.2K
15:26 82.42 82.42 82.40 82.42 1.2K
15:27 82.40 82.40 82.40 82.40 0.8K
15:28 82.40 82.40 82.40 82.40 0.3K
15:31 82.41 82.41 82.41 82.41 0.6K
15:32 82.38 82.38 82.38 82.38 0.2K
15:33 82.39 82.41 82.39 82.41 1.0K
15:36 82.38 82.38 82.38 82.38 0.3K
15:37 82.40 82.40 82.40 82.40 0.1K
15:39 82.41 82.41 82.41 82.41 0.3K
15:40 82.38 82.38 82.38 82.38 0.6K
15:42 82.41 82.42 82.41 82.42 0.9K
15:43 82.42 82.42 82.42 82.42 2.9K
15:44 82.42 82.42 82.41 82.42 1.4K
15:47 82.45 82.45 82.44 82.45 2.3K
15:48 82.45 82.46 82.45 82.45 1.8K
15:49 82.45 82.45 82.45 82.45 1.9K
15:50 82.49 82.49 82.49 82.49 1.7K
15:51 82.53 82.53 82.53 82.53 0.6K
15:52 82.53 82.53 82.53 82.53 0.5K
15:53 82.55 82.55 82.53 82.53 1.1K
15:55 82.53 82.53 82.53 82.53 2.1K
15:56 82.55 82.55 82.52 82.52 2.1K
15:57 82.51 82.51 82.47 82.49 2.2K
15:58 82.47 82.47 82.43 82.44 15.3K
15:59 82.47 82.47 82.41 82.43 33.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available