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 83.13 83.13 83.13 83.13 12.8K
09:31 83.11 83.13 83.11 83.12 9.6K
09:32 83.12 83.13 83.10 83.10 3.7K
09:33 83.10 83.10 83.10 83.10 8.0K
09:34 83.07 83.09 83.07 83.09 2.3K
09:35 83.06 83.15 83.06 83.14 9.4K
09:36 83.12 83.16 83.11 83.11 5.3K
09:37 83.11 83.14 83.11 83.12 6.5K
09:38 83.13 83.15 83.12 83.15 7.7K
09:39 83.17 83.21 83.17 83.21 7.1K
09:40 83.22 83.26 83.22 83.24 8.5K
09:41 83.22 83.22 83.22 83.22 3.6K
09:42 83.22 83.22 83.22 83.22 2.5K
09:43 83.15 83.16 83.15 83.15 7.3K
09:44 83.18 83.21 83.18 83.21 12.4K
09:46 83.16 83.21 83.16 83.19 4.3K
09:47 83.18 83.18 83.18 83.18 2.5K
09:48 83.15 83.19 83.15 83.19 4.4K
09:49 83.19 83.20 83.19 83.20 5.6K
09:50 83.19 83.19 83.16 83.16 5.9K
09:51 83.17 83.17 83.10 83.10 5.6K
09:52 83.11 83.11 83.11 83.11 5.9K
09:53 83.05 83.06 83.04 83.04 5.1K
09:54 83.05 83.07 83.05 83.07 14.0K
09:55 83.09 83.09 83.09 83.09 6.4K
09:56 83.09 83.09 83.07 83.07 4.8K
09:57 83.04 83.04 83.04 83.04 2.4K
09:58 83.05 83.05 83.03 83.03 3.8K
09:59 83.05 83.07 83.05 83.07 3.4K
10:00 83.05 83.08 83.05 83.08 18.3K
10:01 83.09 83.10 83.09 83.09 5.4K
10:02 83.13 83.13 83.09 83.09 3.8K
10:03 83.09 83.10 83.07 83.07 7.2K
10:04 83.07 83.07 83.05 83.05 3.5K
10:05 83.05 83.05 83.02 83.02 1.5K
10:06 83.01 83.01 83.01 83.01 2.8K
10:07 83.01 83.04 83.01 83.04 2.7K
10:08 83.04 83.04 83.01 83.01 2.7K
10:09 83.04 83.04 83.01 83.02 2.4K
10:10 83.01 83.02 83.01 83.01 4.8K
10:11 83.03 83.03 83.02 83.02 4.1K
10:12 83.05 83.07 83.05 83.05 8.6K
10:13 83.06 83.06 83.06 83.06 4.3K
10:14 83.03 83.03 83.01 83.03 7.3K
10:15 83.02 83.03 83.02 83.03 3.9K
10:16 82.98 83.00 82.98 83.00 8.8K
10:17 82.99 82.99 82.98 82.98 6.1K
10:18 82.98 82.98 82.97 82.97 5.0K
10:19 82.97 82.98 82.97 82.97 7.3K
10:20 82.98 83.00 82.96 83.00 6.9K
10:21 82.96 82.96 82.96 82.96 5.3K
10:22 82.97 82.97 82.96 82.97 6.1K
10:23 82.97 82.99 82.97 82.99 5.7K
10:24 83.00 83.03 83.00 83.03 12.2K
10:25 83.06 83.06 83.05 83.06 6.2K
10:26 83.07 83.09 83.07 83.09 19.4K
10:27 83.09 83.10 83.08 83.08 11.5K
10:28 83.08 83.08 83.08 83.08 11.2K
10:29 83.09 83.11 83.09 83.11 7.8K
10:30 83.13 83.15 83.13 83.15 36.5K
10:31 83.13 83.13 83.13 83.13 0.9K
10:32 83.12 83.13 83.12 83.13 4.4K
10:33 83.11 83.11 83.10 83.10 17.2K
10:34 83.11 83.12 83.11 83.12 2.5K
10:35 83.11 83.14 83.11 83.14 15.8K
10:36 83.15 83.16 83.14 83.14 9.2K
10:37 83.14 83.15 83.14 83.14 4.7K
10:38 83.14 83.15 83.14 83.15 8.2K
10:39 83.17 83.18 83.17 83.18 3.9K
10:40 83.17 83.17 83.17 83.17 2.4K
10:41 83.18 83.18 83.14 83.14 5.3K
10:42 83.14 83.14 83.13 83.13 10.3K
10:43 83.13 83.13 83.13 83.13 1.2K
10:44 83.12 83.13 83.12 83.12 4.0K
10:45 83.12 83.13 83.11 83.11 25.4K
10:46 83.12 83.12 83.12 83.12 4.6K
10:47 83.15 83.17 83.15 83.16 2.4K
10:48 83.17 83.17 83.17 83.17 3.4K
10:49 83.17 83.18 83.17 83.18 3.5K
10:50 83.19 83.19 83.18 83.18 3.0K
10:51 83.17 83.20 83.17 83.20 6.0K
10:52 83.21 83.22 83.20 83.20 17.8K
10:53 83.17 83.19 83.17 83.19 3.7K
10:54 83.19 83.20 83.19 83.20 2.9K
10:55 83.20 83.22 83.20 83.22 12.8K
10:56 83.23 83.24 83.23 83.23 4.4K
10:57 83.24 83.24 83.24 83.24 3.9K
10:58 83.23 83.23 83.23 83.23 1.2K
10:59 83.23 83.23 83.23 83.23 2.9K
11:00 83.23 83.23 83.23 83.23 3.3K
11:01 83.24 83.24 83.22 83.22 5.7K
11:02 83.20 83.20 83.20 83.20 2.8K
11:03 83.18 83.18 83.18 83.18 4.8K
11:04 83.18 83.18 83.18 83.18 2.7K
11:05 83.15 83.16 83.15 83.16 4.0K
11:06 83.13 83.14 83.13 83.13 3.4K
11:07 83.13 83.13 83.13 83.13 1.2K
11:08 83.13 83.13 83.12 83.12 4.3K
11:09 83.11 83.12 83.11 83.12 12.6K
11:10 83.12 83.13 83.11 83.12 10.3K
11:11 83.12 83.12 83.12 83.12 3.9K
11:12 83.13 83.13 83.12 83.13 3.4K
11:13 83.12 83.12 83.12 83.12 2.6K
11:14 83.11 83.13 83.11 83.13 2.5K
11:15 83.11 83.12 83.11 83.12 4.0K
11:16 83.10 83.11 83.10 83.11 3.3K
11:17 83.09 83.10 83.06 83.07 14.8K
11:18 83.05 83.05 83.05 83.05 1.2K
11:19 83.04 83.05 83.04 83.04 9.4K
11:20 83.04 83.05 83.04 83.04 8.1K
11:21 83.03 83.03 83.03 83.03 2.8K
11:22 82.99 82.99 82.98 82.98 5.6K
11:23 82.95 82.95 82.95 82.95 3.0K
11:24 82.96 82.96 82.95 82.95 4.9K
11:25 82.93 82.94 82.93 82.93 5.7K
11:26 82.94 82.94 82.92 82.92 10.5K
11:27 82.92 82.92 82.91 82.91 10.1K
11:28 82.89 82.90 82.89 82.90 20.0K
11:29 82.90 82.90 82.89 82.89 6.2K
11:30 82.90 82.90 82.86 82.88 6.7K
11:31 82.86 82.86 82.85 82.86 8.2K
11:32 82.87 82.88 82.87 82.88 4.8K
11:33 82.87 82.87 82.87 82.87 5.3K
11:34 82.90 82.93 82.90 82.93 50.2K
11:35 82.92 82.92 82.90 82.90 4.6K
11:36 82.90 82.93 82.90 82.93 5.1K
11:37 82.89 82.89 82.87 82.89 4.5K
11:38 82.89 82.90 82.89 82.90 5.9K
11:39 82.91 82.91 82.90 82.90 5.5K
11:40 82.91 82.91 82.91 82.91 0.9K
11:41 82.89 82.89 82.89 82.89 3.7K
11:42 82.90 82.91 82.90 82.91 3.8K
11:43 82.90 82.90 82.90 82.90 0.5K
11:44 82.87 82.87 82.87 82.87 3.1K
11:45 82.86 82.86 82.86 82.86 3.0K
11:46 82.87 82.87 82.87 82.87 2.8K
11:47 82.87 82.87 82.85 82.86 5.3K
11:49 82.84 82.84 82.83 82.83 4.9K
11:50 82.82 82.82 82.82 82.82 23.9K
11:51 82.84 82.84 82.82 82.82 3.3K
11:52 82.81 82.81 82.81 82.81 3.4K
11:53 82.82 82.82 82.81 82.81 3.9K
11:55 82.80 82.80 82.80 82.80 4.1K
11:56 82.80 82.81 82.80 82.80 1.6K
11:57 82.80 82.84 82.80 82.83 10.3K
11:58 82.81 82.82 82.81 82.81 7.6K
11:59 82.81 82.81 82.81 82.81 0.9K
12:00 82.82 82.82 82.82 82.82 4.8K
12:01 82.84 82.95 82.81 82.88 29.1K
12:02 82.87 82.90 82.87 82.88 6.1K
12:04 82.85 82.85 82.81 82.83 8.7K
12:05 82.85 82.85 82.80 82.80 2.3K
12:06 82.80 82.80 82.77 82.77 3.7K
12:07 82.74 82.77 82.74 82.77 4.2K
12:08 82.77 82.79 82.77 82.79 4.8K
12:09 82.77 82.79 82.77 82.79 3.6K
12:10 82.77 82.77 82.77 82.77 0.4K
12:11 82.75 82.75 82.75 82.75 3.3K
12:12 82.82 82.87 82.82 82.87 76.5K
12:13 82.87 82.88 82.87 82.88 2.0K
12:14 82.88 82.88 82.86 82.88 6.9K
12:15 82.90 82.90 82.90 82.90 1.3K
12:16 82.89 82.89 82.89 82.89 3.4K
12:17 82.89 82.89 82.87 82.88 1.0K
12:18 82.86 82.86 82.85 82.85 4.6K
12:19 82.86 82.86 82.86 82.86 2.3K
12:20 82.86 82.86 82.84 82.84 3.6K
12:21 82.84 82.86 82.84 82.85 4.8K
12:23 82.84 82.87 82.84 82.87 19.4K
12:24 82.87 82.87 82.87 82.87 1.4K
12:25 82.88 82.88 82.88 82.88 3.3K
12:26 82.87 82.87 82.87 82.87 3.3K
12:28 82.88 82.88 82.87 82.87 2.2K
12:29 82.87 82.87 82.86 82.86 4.3K
12:30 82.86 82.86 82.86 82.86 2.2K
12:31 82.86 82.87 82.86 82.87 2.9K
12:32 82.87 82.87 82.86 82.86 5.3K
12:33 82.87 82.87 82.86 82.86 3.5K
12:34 82.86 82.87 82.85 82.87 30.8K
12:35 82.87 82.87 82.84 82.84 3.6K
12:36 82.86 82.86 82.85 82.85 3.3K
12:37 82.87 82.87 82.87 82.87 3.1K
12:39 82.87 82.88 82.87 82.88 4.8K
12:40 82.88 82.88 82.85 82.86 4.3K
12:41 82.87 82.87 82.86 82.86 3.4K
12:43 82.87 82.89 82.87 82.89 3.5K
12:44 82.88 82.90 82.88 82.90 3.2K
12:45 82.87 82.87 82.85 82.87 6.2K
12:47 82.85 82.85 82.85 82.85 8.8K
12:48 82.84 82.84 82.84 82.84 1.4K
12:49 82.84 82.84 82.83 82.83 2.5K
12:50 82.83 82.84 82.81 82.81 4.0K
12:51 82.81 82.81 82.81 82.81 1.0K
12:52 82.81 82.81 82.81 82.81 4.0K
12:54 82.81 82.81 82.81 82.81 5.6K
12:55 82.82 82.82 82.80 82.80 6.9K
12:56 82.82 82.82 82.80 82.82 7.5K
12:57 82.82 82.82 82.81 82.81 8.4K
12:58 82.81 82.81 82.81 82.81 2.9K
12:59 82.81 82.81 82.81 82.81 5.1K
13:00 82.81 82.81 82.80 82.80 6.6K
13:01 82.80 82.80 82.79 82.79 2.7K
13:02 82.79 82.79 82.77 82.77 7.1K
13:03 82.78 82.78 82.78 82.78 2.7K
13:04 82.77 82.78 82.76 82.76 7.3K
13:05 82.76 82.76 82.75 82.75 8.6K
13:06 82.75 82.75 82.75 82.75 3.8K
13:07 82.75 82.75 82.75 82.75 5.4K
13:08 82.75 82.75 82.74 82.74 2.7K
13:09 82.73 82.74 82.73 82.74 3.2K
13:10 82.74 82.75 82.74 82.75 7.0K
13:11 82.74 82.74 82.74 82.74 3.6K
13:12 82.72 82.74 82.72 82.73 4.3K
13:13 82.71 82.71 82.71 82.71 5.0K
13:14 82.72 82.72 82.71 82.71 4.3K
13:15 82.71 82.71 82.70 82.70 4.2K
13:16 82.70 82.70 82.70 82.70 2.7K
13:17 82.69 82.69 82.69 82.69 4.0K
13:18 82.69 82.70 82.69 82.70 15.8K
13:19 82.71 82.71 82.71 82.71 3.6K
13:20 82.71 82.73 82.71 82.73 6.0K
13:21 82.74 82.76 82.74 82.76 31.1K
13:22 82.76 82.77 82.75 82.77 6.2K
13:23 82.77 82.77 82.75 82.76 2.5K
13:24 82.76 82.77 82.76 82.77 4.7K
13:25 82.76 82.76 82.75 82.75 1.4K
13:26 82.76 82.76 82.73 82.74 3.2K
13:27 82.75 82.77 82.75 82.77 25.4K
13:28 82.77 82.77 82.76 82.77 5.2K
13:29 82.76 82.78 82.76 82.78 3.0K
13:30 82.77 82.80 82.77 82.80 3.7K
13:31 82.79 82.79 82.78 82.79 7.7K
13:32 82.79 82.79 82.79 82.79 1.4K
13:33 82.80 82.82 82.80 82.82 3.2K
13:34 82.81 82.81 82.81 82.81 2.7K
13:35 82.82 82.83 82.82 82.83 1.0K
13:36 82.84 82.84 82.83 82.84 3.9K
13:37 82.84 82.84 82.84 82.84 4.4K
13:38 82.83 82.84 82.83 82.84 3.3K
13:39 82.83 82.84 82.82 82.84 14.7K
13:40 82.84 82.84 82.81 82.81 7.3K
13:41 82.80 82.81 82.80 82.81 0.6K
13:42 82.80 82.80 82.78 82.78 3.0K
13:43 82.79 82.79 82.79 82.79 1.9K
13:44 82.78 82.79 82.78 82.79 3.4K
13:45 82.80 82.80 82.79 82.79 3.3K
13:46 82.79 82.80 82.79 82.80 2.4K
13:47 82.80 82.81 82.80 82.81 1.6K
13:48 82.81 82.82 82.81 82.81 4.7K
13:49 82.82 82.82 82.82 82.82 0.6K
13:50 82.81 82.81 82.81 82.81 2.9K
13:51 82.82 82.82 82.82 82.82 1.8K
13:52 82.82 82.82 82.82 82.82 3.8K
13:53 82.81 82.81 82.81 82.81 6.7K
13:54 82.81 82.82 82.81 82.82 3.7K
13:55 82.82 82.82 82.80 82.80 4.9K
13:56 82.79 82.79 82.79 82.79 5.7K
13:57 82.79 82.79 82.78 82.79 4.9K
13:58 82.78 82.78 82.76 82.76 6.1K
13:59 82.75 82.75 82.75 82.75 4.9K
14:00 82.77 82.79 82.77 82.79 5.3K
14:01 82.79 82.79 82.78 82.79 8.4K
14:02 82.78 82.78 82.78 82.78 2.5K
14:03 82.79 82.79 82.79 82.79 5.2K
14:04 82.79 82.79 82.79 82.79 2.6K
14:05 82.83 82.83 82.83 82.83 4.8K
14:06 82.81 82.82 82.81 82.82 14.3K
14:07 82.84 82.84 82.84 82.84 1.2K
14:08 82.86 82.86 82.83 82.83 5.6K
14:09 82.83 82.83 82.82 82.82 5.9K
14:10 82.83 82.83 82.83 82.83 4.0K
14:11 82.83 82.85 82.83 82.85 9.3K
14:12 82.85 82.85 82.84 82.84 3.4K
14:13 82.84 82.84 82.81 82.81 9.6K
14:14 82.81 82.81 82.81 82.81 5.1K
14:15 82.82 82.82 82.82 82.82 3.2K
14:16 82.83 82.83 82.82 82.82 3.6K
14:17 82.82 82.82 82.81 82.81 7.2K
14:18 82.81 82.81 82.81 82.81 5.1K
14:19 82.80 82.80 82.80 82.80 6.6K
14:20 82.79 82.79 82.79 82.79 11.5K
14:21 82.78 82.79 82.78 82.79 5.5K
14:22 82.79 82.79 82.79 82.79 3.2K
14:23 82.81 82.81 82.80 82.80 7.8K
14:24 82.80 82.80 82.80 82.80 4.6K
14:25 82.81 82.81 82.80 82.80 5.7K
14:26 82.80 82.80 82.79 82.79 5.2K
14:27 82.81 82.82 82.81 82.82 3.2K
14:28 82.81 82.82 82.81 82.82 4.8K
14:29 82.81 82.81 82.81 82.81 6.7K
14:30 82.81 82.81 82.80 82.80 3.8K
14:31 82.80 82.80 82.79 82.79 4.8K
14:32 82.80 82.80 82.79 82.79 4.2K
14:33 82.80 82.80 82.80 82.80 8.2K
14:34 82.78 82.79 82.78 82.78 6.6K
14:35 82.79 82.79 82.79 82.79 3.0K
14:36 82.78 82.81 82.78 82.81 6.3K
14:37 82.81 82.82 82.81 82.82 17.8K
14:38 82.83 82.83 82.82 82.82 2.3K
14:39 82.82 82.82 82.81 82.81 5.6K
14:40 82.80 82.81 82.80 82.81 3.1K
14:41 82.80 82.80 82.79 82.79 3.6K
14:42 82.79 82.79 82.77 82.77 0.5K
14:43 82.77 82.79 82.77 82.77 4.9K
14:44 82.77 82.78 82.77 82.78 5.1K
14:45 82.78 82.78 82.77 82.77 5.3K
14:46 82.76 82.76 82.76 82.76 5.0K
14:47 82.77 82.77 82.75 82.75 10.0K
14:48 82.74 82.74 82.74 82.74 1.5K
14:49 82.72 82.73 82.72 82.73 4.4K
14:50 82.72 82.72 82.69 82.69 4.9K
14:51 82.70 82.71 82.70 82.71 5.7K
14:52 82.70 82.71 82.70 82.71 7.7K
14:53 82.72 82.72 82.72 82.72 3.0K
14:54 82.72 82.73 82.72 82.73 5.8K
14:55 82.72 82.73 82.72 82.73 9.2K
14:56 82.71 82.72 82.71 82.72 6.8K
14:57 82.75 82.75 82.75 82.75 2.8K
14:58 82.76 82.77 82.75 82.75 8.3K
14:59 82.74 82.74 82.74 82.74 3.4K
15:00 82.75 82.75 82.73 82.73 7.0K
15:01 82.74 82.74 82.74 82.74 3.8K
15:02 82.75 82.76 82.75 82.75 7.8K
15:03 82.76 82.76 82.75 82.76 5.1K
15:04 82.77 82.77 82.75 82.76 15.5K
15:05 82.76 82.76 82.75 82.76 6.4K
15:06 82.76 82.77 82.76 82.77 11.0K
15:07 82.77 82.79 82.77 82.79 6.1K
15:08 82.80 82.80 82.79 82.80 1.9K
15:09 82.79 82.80 82.79 82.80 5.4K
15:10 82.80 82.80 82.79 82.80 14.0K
15:11 82.80 82.80 82.79 82.80 5.2K
15:12 82.80 82.80 82.79 82.79 1.6K
15:13 82.80 82.80 82.79 82.80 5.7K
15:14 82.79 82.79 82.79 82.79 2.0K
15:15 82.79 82.79 82.79 82.79 26.2K
15:16 82.80 82.82 82.80 82.82 10.4K
15:17 82.84 82.84 82.83 82.83 6.5K
15:18 82.84 82.85 82.84 82.85 1.0K
15:19 82.85 82.86 82.85 82.86 3.1K
15:20 82.86 82.86 82.86 82.86 3.3K
15:21 82.86 82.86 82.86 82.86 3.2K
15:22 82.86 82.89 82.86 82.89 6.5K
15:23 82.89 82.89 82.87 82.87 4.1K
15:24 82.87 82.90 82.87 82.89 4.1K
15:25 82.89 82.89 82.88 82.89 6.5K
15:26 82.88 82.89 82.88 82.88 6.1K
15:27 82.89 82.89 82.88 82.89 7.2K
15:28 82.88 82.88 82.88 82.88 8.5K
15:29 82.87 82.87 82.86 82.86 10.7K
15:30 82.86 82.87 82.86 82.87 12.8K
15:31 82.87 82.87 82.86 82.87 4.6K
15:32 82.86 82.87 82.86 82.87 8.5K
15:33 82.87 82.87 82.85 82.86 8.3K
15:34 82.86 82.86 82.85 82.85 5.3K
15:35 82.85 82.85 82.84 82.84 7.0K
15:36 82.84 82.84 82.82 82.83 10.7K
15:37 82.83 82.83 82.83 82.83 9.9K
15:38 82.84 82.85 82.84 82.85 6.6K
15:39 82.85 82.85 82.85 82.85 4.9K
15:40 82.85 82.87 82.85 82.87 7.5K
15:41 82.86 82.87 82.86 82.86 4.8K
15:42 82.85 82.86 82.85 82.85 4.2K
15:43 82.86 82.86 82.85 82.85 9.1K
15:44 82.85 82.87 82.85 82.87 10.5K
15:45 82.87 82.87 82.86 82.86 5.7K
15:46 82.84 82.84 82.84 82.84 7.1K
15:47 82.85 82.86 82.84 82.84 8.9K
15:48 82.85 82.85 82.84 82.84 6.9K
15:49 82.83 82.83 82.83 82.83 8.3K
15:50 82.83 82.86 82.83 82.86 2.3K
15:51 82.87 82.87 82.86 82.87 5.7K
15:52 82.89 82.89 82.88 82.89 3.3K
15:53 82.89 82.89 82.88 82.88 3.0K
15:54 82.88 82.88 82.87 82.87 4.4K
15:55 82.83 82.84 82.83 82.83 5.1K
15:56 82.84 82.84 82.83 82.83 5.4K
15:57 82.85 82.86 82.85 82.86 1.8K
15:58 82.88 82.88 82.84 82.84 7.8K
15:59 82.85 82.89 82.85 82.89 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available