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 82.75 82.75 82.27 82.27 19.7K
09:32 82.13 82.13 82.13 82.13 0.2K
09:33 82.07 82.07 82.07 82.07 0.1K
09:34 82.04 82.04 82.04 82.04 1.1K
09:36 82.05 82.09 82.05 82.09 1.3K
09:38 82.14 82.14 82.14 82.14 0.7K
09:39 82.12 82.12 82.11 82.11 1.2K
09:40 82.12 82.12 82.12 82.12 0.6K
09:42 82.11 82.11 82.11 82.11 0.5K
09:43 82.11 82.11 82.11 82.11 0.3K
09:44 82.10 82.13 82.10 82.13 2.3K
09:45 82.12 82.12 82.07 82.07 1.5K
09:46 82.07 82.10 82.07 82.10 0.7K
09:47 82.07 82.07 82.07 82.07 0.2K
09:48 82.07 82.07 82.07 82.07 0.3K
09:49 82.10 82.10 82.10 82.10 0.3K
09:50 82.11 82.11 82.11 82.11 0.2K
09:51 82.11 82.11 82.11 82.11 0.3K
09:52 82.10 82.10 82.10 82.10 0.1K
09:53 82.11 82.11 82.11 82.11 0.1K
09:54 82.10 82.10 82.10 82.10 0.4K
09:57 82.08 82.08 82.08 82.08 0.1K
09:58 82.06 82.06 82.06 82.06 0.1K
09:59 82.06 82.06 82.06 82.06 2.5K
10:01 82.03 82.03 82.03 82.03 0.7K
10:02 82.07 82.07 82.07 82.07 0.7K
10:03 82.05 82.05 82.02 82.02 0.7K
10:07 82.06 82.06 82.06 82.06 1.9K
10:09 81.99 81.99 81.99 81.99 0.6K
10:14 82.04 82.04 82.04 82.04 1.4K
10:20 82.06 82.06 82.06 82.06 1.4K
10:25 82.09 82.09 82.09 82.09 0.4K
10:28 82.09 82.09 82.09 82.09 0.4K
10:29 82.07 82.07 82.07 82.07 0.2K
10:30 82.08 82.08 82.08 82.08 1.5K
10:31 82.01 82.01 82.01 82.01 0.7K
10:32 82.04 82.04 82.04 82.04 0.6K
10:34 81.98 81.98 81.98 81.98 0.5K
10:35 82.04 82.04 82.04 82.04 0.5K
10:38 82.05 82.05 82.05 82.05 0.6K
10:39 82.10 82.10 82.10 82.10 0.4K
10:42 82.09 82.09 82.09 82.09 0.1K
10:43 82.09 82.09 82.09 82.09 0.2K
10:45 82.09 82.09 82.09 82.09 0.3K
10:47 82.09 82.09 82.09 82.09 4.5K
10:48 82.07 82.07 82.07 82.07 1.3K
10:57 82.07 82.07 82.07 82.07 1.0K
10:59 82.09 82.09 82.09 82.09 0.5K
11:01 82.09 82.09 82.09 82.09 0.6K
11:05 82.14 82.14 82.11 82.11 2.6K
11:09 82.10 82.10 82.10 82.10 0.3K
11:13 82.16 82.16 82.16 82.16 0.4K
11:15 82.16 82.17 82.11 82.11 2.4K
11:17 82.13 82.13 82.13 82.13 0.1K
11:18 82.15 82.15 82.13 82.13 0.3K
11:19 82.13 82.13 82.13 82.13 0.1K
11:20 82.13 82.13 82.13 82.13 0.6K
11:21 82.12 82.12 82.12 82.12 0.7K
11:22 82.11 82.11 82.11 82.11 1.4K
11:29 82.12 82.12 82.11 82.11 1.1K
11:32 82.06 82.06 82.06 82.06 4.6K
11:33 82.03 82.03 82.03 82.03 0.7K
11:34 82.06 82.06 82.06 82.06 0.5K
11:35 82.02 82.02 82.02 82.02 0.4K
11:36 82.04 82.04 82.04 82.04 1.2K
11:37 82.02 82.02 82.02 82.02 1.7K
11:38 82.01 82.01 82.00 82.00 2.2K
11:39 81.99 82.00 81.99 82.00 1.4K
11:41 81.97 81.97 81.97 81.97 0.2K
11:42 81.97 81.97 81.97 81.97 0.2K
11:43 81.97 81.97 81.97 81.97 3.5K
11:50 81.91 81.91 81.91 81.91 0.8K
11:54 81.87 81.87 81.87 81.87 0.5K
11:57 81.82 81.82 81.82 81.82 0.8K
11:59 81.83 81.83 81.83 81.83 0.1K
12:00 81.81 81.81 81.81 81.81 0.1K
12:01 81.81 81.82 81.81 81.82 0.6K
12:03 81.77 81.77 81.77 81.77 0.2K
12:05 81.78 81.78 81.74 81.74 1.2K
12:09 81.86 81.86 81.86 81.86 0.7K
12:12 81.84 81.84 81.84 81.84 0.5K
12:18 81.81 81.81 81.81 81.81 0.3K
12:20 81.79 81.79 81.79 81.79 1.1K
12:23 81.80 81.80 81.80 81.80 0.3K
12:27 81.79 81.79 81.78 81.78 0.5K
12:28 81.78 81.78 81.78 81.78 2.5K
12:29 81.82 81.82 81.79 81.79 1.7K
12:34 81.84 81.84 81.84 81.84 1.1K
12:37 81.87 81.87 81.87 81.87 0.1K
12:41 81.83 81.83 81.83 81.83 1.5K
12:44 81.84 81.84 81.84 81.84 0.7K
12:45 81.84 81.84 81.84 81.84 2.0K
12:46 81.80 81.81 81.80 81.81 29.9K
12:47 81.83 81.83 81.83 81.83 0.5K
12:49 81.82 81.82 81.80 81.80 1.3K
12:52 81.83 81.83 81.80 81.80 1.3K
12:53 81.81 81.81 81.81 81.81 0.4K
12:58 81.84 81.84 81.84 81.84 0.4K
13:00 81.85 81.85 81.85 81.85 0.8K
13:03 81.92 81.92 81.92 81.92 0.8K
13:04 81.90 81.90 81.90 81.90 0.2K
13:05 81.90 81.91 81.90 81.91 0.7K
13:12 81.92 81.92 81.92 81.92 12.1K
13:13 81.92 81.92 81.92 81.92 1.8K
13:20 81.94 81.94 81.94 81.94 0.1K
13:21 81.94 81.94 81.94 81.94 0.1K
13:22 81.93 81.93 81.93 81.93 0.6K
13:23 81.93 81.93 81.93 81.93 0.2K
13:26 81.93 81.93 81.93 81.93 0.3K
13:27 81.91 81.91 81.91 81.91 1.3K
13:28 81.90 81.90 81.90 81.90 0.9K
13:29 81.89 81.89 81.89 81.89 1.2K
13:33 81.90 81.90 81.90 81.90 2.1K
13:36 81.93 81.93 81.91 81.91 0.2K
13:37 81.93 81.93 81.93 81.93 0.2K
13:38 81.93 81.93 81.93 81.93 0.6K
13:39 81.88 81.92 81.88 81.92 7.6K
13:40 81.89 81.89 81.89 81.89 0.8K
13:41 81.89 81.89 81.88 81.88 8.2K
13:42 81.85 81.85 81.85 81.85 1.7K
13:47 81.87 81.87 81.87 81.87 0.4K
13:49 81.87 81.87 81.87 81.87 0.1K
13:50 81.91 81.91 81.91 81.91 0.5K
13:51 81.91 81.92 81.90 81.91 8.5K
13:52 81.90 81.91 81.89 81.89 104.6K
13:53 81.89 81.89 81.88 81.88 4.4K
13:54 81.89 81.91 81.89 81.91 1.4K
13:57 81.91 81.91 81.91 81.91 0.6K
14:00 81.91 81.91 81.90 81.90 0.6K
14:02 81.91 81.91 81.91 81.91 1.2K
14:07 81.96 81.96 81.96 81.96 0.5K
14:09 82.01 82.01 82.01 82.01 0.2K
14:11 82.02 82.02 82.01 82.01 0.6K
14:12 82.02 82.02 82.01 82.02 3.6K
14:16 82.04 82.04 82.04 82.04 0.8K
14:17 82.03 82.04 82.03 82.04 1.3K
14:18 82.04 82.04 82.01 82.01 0.3K
14:19 82.00 82.00 82.00 82.00 0.1K
14:20 82.00 82.02 82.00 82.01 1.0K
14:25 81.97 81.97 81.97 81.97 0.5K
14:27 81.93 81.93 81.93 81.93 0.5K
14:29 81.95 81.95 81.95 81.95 1.0K
14:32 82.05 82.05 82.05 82.05 0.9K
14:34 82.03 82.04 82.03 82.04 0.5K
14:35 82.02 82.02 82.02 82.02 0.2K
14:36 82.03 82.03 82.02 82.02 0.9K
14:37 82.01 82.02 82.01 82.02 0.3K
14:40 82.05 82.05 82.05 82.05 0.4K
14:41 82.04 82.04 82.04 82.04 1.1K
14:44 82.06 82.06 82.04 82.04 1.5K
14:47 82.08 82.08 82.08 82.08 0.3K
14:49 82.07 82.09 82.05 82.05 1.3K
14:53 82.01 82.01 82.01 82.01 0.3K
14:54 82.00 82.00 82.00 82.00 0.7K
14:55 82.00 82.00 81.99 81.99 0.7K
14:56 81.98 81.98 81.98 81.98 0.3K
15:00 81.95 81.95 81.93 81.93 1.2K
15:02 82.00 82.00 82.00 82.00 1.8K
15:03 82.01 82.01 82.00 82.00 0.8K
15:04 82.03 82.03 82.03 82.03 1.0K
15:06 82.05 82.05 82.05 82.05 0.1K
15:07 82.04 82.04 82.04 82.04 0.6K
15:08 82.03 82.03 82.02 82.02 2.6K
15:09 82.02 82.02 82.02 82.02 1.2K
15:11 82.00 82.00 82.00 82.00 0.4K
15:12 81.98 81.98 81.98 81.98 1.0K
15:13 82.01 82.02 82.01 82.02 4.2K
15:14 82.06 82.06 82.06 82.06 0.3K
15:15 82.04 82.04 82.04 82.04 0.4K
15:16 82.04 82.04 82.01 82.01 0.8K
15:18 82.08 82.08 82.08 82.08 0.9K
15:20 82.06 82.10 82.06 82.10 2.6K
15:23 82.09 82.10 82.09 82.10 1.2K
15:24 82.11 82.11 82.10 82.10 0.7K
15:26 82.10 82.10 82.10 82.10 0.6K
15:28 82.12 82.12 82.12 82.12 0.7K
15:29 82.12 82.12 82.12 82.12 0.6K
15:31 82.15 82.16 82.15 82.16 2.1K
15:33 82.13 82.13 82.11 82.11 1.6K
15:37 82.15 82.15 82.15 82.15 1.2K
15:38 82.13 82.14 82.13 82.14 1.1K
15:39 82.13 82.13 82.13 82.13 1.7K
15:41 82.13 82.13 82.13 82.13 3.8K
15:42 82.13 82.13 82.12 82.12 1.4K
15:43 82.15 82.15 82.15 82.15 0.3K
15:45 82.13 82.13 82.13 82.13 0.4K
15:46 82.16 82.17 82.16 82.17 1.2K
15:47 82.17 82.19 82.17 82.19 1.2K
15:48 82.18 82.18 82.18 82.18 1.4K
15:49 82.17 82.17 82.17 82.17 0.7K
15:50 82.14 82.15 82.11 82.11 3.6K
15:51 82.07 82.07 82.07 82.07 0.4K
15:52 82.04 82.08 82.04 82.08 4.2K
15:53 82.09 82.09 82.09 82.09 0.4K
15:54 82.07 82.08 82.07 82.08 1.2K
15:55 81.99 82.01 81.98 81.99 2.8K
15:56 81.99 81.99 81.96 81.96 1.5K
15:57 81.98 82.00 81.90 82.00 2.8K
15:58 81.97 81.97 81.97 81.97 0.7K
15:59 81.97 81.98 81.87 81.87 28.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available