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 83.67 83.67 83.53 83.53 14.2K
09:32 83.39 83.39 83.33 83.33 2.9K
09:33 83.30 83.30 83.30 83.30 0.4K
09:34 83.32 83.32 83.32 83.32 1.8K
09:35 83.32 83.32 83.30 83.30 1.8K
09:37 83.33 83.33 83.31 83.31 69.3K
09:38 83.32 83.32 83.32 83.32 0.8K
09:39 83.31 83.33 83.31 83.33 0.5K
09:40 83.35 83.35 83.35 83.35 0.3K
09:41 83.34 83.34 83.34 83.34 0.3K
09:42 83.33 83.33 83.33 83.33 0.4K
09:44 83.34 83.34 83.32 83.33 3.2K
09:46 83.30 83.30 83.30 83.30 0.4K
09:47 83.29 83.29 83.29 83.29 7.4K
09:48 83.30 83.30 83.30 83.30 1.0K
09:52 83.34 83.34 83.34 83.34 0.3K
09:53 83.34 83.34 83.34 83.34 0.2K
09:54 83.34 83.34 83.34 83.34 0.2K
09:55 83.33 83.35 83.33 83.35 0.7K
09:56 83.38 83.38 83.38 83.38 1.4K
09:57 83.38 83.38 83.35 83.35 4.9K
10:00 83.42 83.42 83.25 83.25 0.6K
10:01 83.28 83.28 83.28 83.28 0.9K
10:02 83.27 83.27 83.27 83.27 0.8K
10:05 83.28 83.28 83.28 83.28 0.3K
10:07 83.31 83.31 83.31 83.31 0.1K
10:08 83.31 83.31 83.31 83.31 0.1K
10:10 83.33 83.33 83.33 83.33 0.3K
10:11 83.33 83.33 83.33 83.33 0.2K
10:12 83.30 83.30 83.30 83.30 0.2K
10:13 83.34 83.34 83.34 83.34 1.0K
10:14 83.34 83.34 83.34 83.34 0.2K
10:15 83.33 83.33 83.33 83.33 0.2K
10:16 83.32 83.32 83.32 83.32 1.7K
10:17 83.33 83.33 83.33 83.33 0.3K
10:18 83.32 83.33 83.32 83.33 0.7K
10:21 83.36 83.36 83.36 83.36 0.3K
10:22 83.36 83.36 83.35 83.35 0.3K
10:23 83.34 83.34 83.33 83.34 1.3K
10:25 83.36 83.36 83.36 83.36 0.4K
10:26 83.37 83.37 83.37 83.37 0.3K
10:27 83.37 83.37 83.37 83.37 0.7K
10:28 83.36 83.37 83.36 83.37 0.9K
10:29 83.37 83.37 83.37 83.37 0.3K
10:30 83.37 83.37 83.36 83.36 1.4K
10:32 83.37 83.37 83.37 83.37 3.0K
10:34 83.36 83.36 83.36 83.36 0.2K
10:36 83.33 83.33 83.33 83.33 0.5K
10:37 83.35 83.35 83.35 83.35 2.5K
10:38 83.35 83.35 83.35 83.35 0.4K
10:39 83.39 83.39 83.38 83.38 5.1K
10:40 83.39 83.39 83.39 83.39 0.6K
10:42 83.44 83.44 83.43 83.43 0.2K
10:43 83.44 83.44 83.44 83.44 1.7K
10:44 83.44 83.44 83.44 83.44 1.3K
10:46 83.42 83.42 83.42 83.42 0.3K
10:48 83.42 83.42 83.42 83.42 0.1K
10:50 83.45 83.46 83.45 83.46 0.5K
10:51 83.46 83.46 83.45 83.45 1.1K
10:52 83.45 83.45 83.43 83.43 0.4K
10:53 83.44 83.44 83.44 83.44 0.1K
10:54 83.44 83.44 83.43 83.43 1.3K
10:55 83.42 83.42 83.42 83.42 1.6K
10:56 83.43 83.44 83.43 83.44 0.9K
10:57 83.44 83.44 83.44 83.44 0.8K
10:58 83.43 83.43 83.43 83.43 0.4K
11:00 83.43 83.45 83.43 83.45 0.4K
11:01 83.45 83.45 83.43 83.43 0.5K
11:02 83.43 83.43 83.43 83.43 0.2K
11:03 83.43 83.43 83.43 83.43 1.6K
11:05 83.41 83.41 83.41 83.41 2.3K
11:06 83.38 83.38 83.38 83.38 3.6K
11:07 83.35 83.36 83.35 83.36 2.0K
11:08 83.36 83.36 83.36 83.36 0.9K
11:09 83.36 83.36 83.36 83.36 0.1K
11:10 83.35 83.35 83.35 83.35 0.3K
11:12 83.35 83.35 83.35 83.35 1.1K
11:14 83.40 83.40 83.40 83.40 0.1K
11:15 83.39 83.39 83.39 83.39 0.5K
11:16 83.40 83.40 83.40 83.40 0.1K
11:17 83.39 83.39 83.39 83.39 0.4K
11:18 83.42 83.42 83.41 83.41 0.3K
11:19 83.41 83.42 83.41 83.41 0.8K
11:20 83.42 83.42 83.41 83.41 0.5K
11:21 83.41 83.41 83.40 83.41 1.6K
11:22 83.44 83.44 83.44 83.44 0.4K
11:24 83.43 83.43 83.40 83.41 2.8K
11:26 83.39 83.39 83.39 83.39 1.5K
11:27 83.38 83.38 83.38 83.38 0.6K
11:28 83.39 83.39 83.37 83.37 2.6K
11:29 83.37 83.37 83.37 83.37 0.2K
11:30 83.36 83.36 83.36 83.36 0.8K
11:31 83.37 83.37 83.36 83.36 1.4K
11:33 83.35 83.35 83.35 83.35 2.8K
11:35 83.30 83.30 83.30 83.30 0.8K
11:36 83.32 83.32 83.30 83.30 3.4K
11:37 83.31 83.31 83.31 83.31 0.4K
11:38 83.29 83.31 83.29 83.31 28.8K
11:39 83.31 83.32 83.30 83.32 15.0K
11:41 83.31 83.31 83.31 83.31 1.1K
11:42 83.31 83.31 83.30 83.30 103.4K
11:43 83.28 83.30 83.28 83.29 2.2K
11:45 83.29 83.29 83.29 83.29 0.5K
11:47 83.32 83.32 83.32 83.32 0.2K
11:49 83.33 83.33 83.33 83.33 0.4K
11:50 83.32 83.34 83.32 83.34 4.9K
11:51 83.34 83.35 83.34 83.35 0.6K
11:52 83.35 83.35 83.35 83.35 0.2K
11:53 83.35 83.35 83.35 83.35 0.5K
11:54 83.36 83.36 83.35 83.35 0.6K
11:55 83.34 83.34 83.34 83.34 3.1K
11:56 83.33 83.33 83.33 83.33 7.4K
11:58 83.33 83.33 83.33 83.33 4.4K
12:00 83.34 83.34 83.34 83.34 0.8K
12:01 83.33 83.35 83.33 83.35 4.0K
12:02 83.36 83.37 83.36 83.37 1.5K
12:03 83.37 83.37 83.37 83.37 0.3K
12:04 83.37 83.37 83.37 83.37 2.2K
12:06 83.37 83.37 83.37 83.37 0.2K
12:07 83.38 83.38 83.37 83.37 4.6K
12:08 83.36 83.36 83.32 83.32 4.1K
12:09 83.32 83.32 83.31 83.31 3.0K
12:10 83.32 83.32 83.32 83.32 1.4K
12:13 83.34 83.34 83.34 83.34 0.3K
12:15 83.33 83.33 83.31 83.32 1.8K
12:18 83.34 83.34 83.34 83.34 0.5K
12:19 83.34 83.35 83.34 83.35 1.9K
12:20 83.34 83.34 83.34 83.34 0.2K
12:21 83.36 83.36 83.35 83.35 0.2K
12:23 83.34 83.34 83.34 83.34 0.1K
12:24 83.34 83.34 83.34 83.34 0.6K
12:25 83.34 83.34 83.34 83.34 0.3K
12:26 83.34 83.34 83.33 83.33 1.2K
12:27 83.34 83.34 83.34 83.34 0.5K
12:28 83.34 83.34 83.34 83.34 1.0K
12:29 83.34 83.34 83.33 83.33 0.5K
12:30 83.33 83.33 83.33 83.33 0.8K
12:32 83.34 83.34 83.34 83.34 0.4K
12:33 83.36 83.36 83.36 83.36 0.2K
12:34 83.33 83.33 83.33 83.33 0.4K
12:37 83.34 83.34 83.34 83.34 1.3K
12:39 83.33 83.33 83.33 83.33 1.0K
12:40 83.33 83.33 83.33 83.33 1.1K
12:43 83.32 83.33 83.32 83.33 1.5K
12:46 83.31 83.31 83.31 83.31 0.3K
12:47 83.31 83.31 83.31 83.31 0.4K
12:52 83.27 83.27 83.27 83.27 0.6K
12:55 83.27 83.27 83.27 83.27 0.3K
12:56 83.26 83.26 83.26 83.26 1.1K
12:58 83.27 83.27 83.27 83.27 4.9K
12:59 83.24 83.24 83.24 83.24 1.6K
13:00 83.24 83.24 83.24 83.24 1.0K
13:04 83.28 83.28 83.28 83.28 0.4K
13:05 83.26 83.27 83.26 83.27 8.2K
13:08 83.25 83.25 83.25 83.24 0.2K
13:09 83.25 83.25 83.25 83.25 0.2K
13:10 83.25 83.27 83.25 83.26 1.3K
13:13 83.25 83.25 83.25 83.25 0.8K
13:19 83.25 83.25 83.25 83.25 0.6K
13:23 83.25 83.25 83.25 83.25 0.2K
13:33 83.30 83.30 83.30 83.30 0.1K
13:34 83.28 83.28 83.28 83.28 0.4K
13:36 83.29 83.29 83.29 83.29 0.6K
13:39 83.27 83.27 83.27 83.27 0.3K
13:40 83.27 83.27 83.27 83.27 1.1K
13:46 83.27 83.27 83.27 83.27 0.1K
13:48 83.27 83.27 83.27 83.27 0.7K
13:50 83.29 83.29 83.27 83.28 2.4K
13:53 83.28 83.28 83.28 83.28 0.3K
13:55 83.29 83.29 83.29 83.29 0.4K
13:57 83.27 83.27 83.27 83.27 0.2K
13:58 83.26 83.28 83.26 83.26 3.4K
13:59 83.27 83.27 83.24 83.24 0.6K
14:00 83.23 83.23 83.23 83.23 0.2K
14:01 83.24 83.26 83.24 83.24 0.4K
14:02 83.24 83.26 83.24 83.26 3.2K
14:03 83.24 83.26 83.24 83.26 0.4K
14:04 83.26 83.26 83.26 83.26 0.4K
14:05 83.26 83.26 83.26 83.26 2.8K
14:11 83.29 83.29 83.29 83.29 0.5K
14:12 83.33 83.33 83.31 83.33 1.5K
14:14 83.32 83.33 83.32 83.33 0.8K
14:16 83.30 83.31 83.30 83.31 1.1K
14:22 83.31 83.31 83.31 83.31 0.5K
14:25 83.29 83.29 83.29 83.29 0.5K
14:26 83.30 83.30 83.29 83.29 0.8K
14:27 83.29 83.29 83.29 83.29 0.7K
14:28 83.30 83.30 83.30 83.30 0.3K
14:29 83.28 83.28 83.28 83.28 0.7K
14:30 83.30 83.30 83.30 83.30 0.4K
14:35 83.31 83.31 83.31 83.31 0.4K
14:36 83.30 83.30 83.30 83.30 0.9K
14:37 83.30 83.30 83.30 83.30 0.1K
14:38 83.30 83.30 83.30 83.30 0.6K
14:41 83.31 83.31 83.31 83.31 0.4K
14:43 83.29 83.31 83.29 83.31 1.6K
14:44 83.30 83.31 83.29 83.31 3.2K
14:51 83.32 83.32 83.32 83.32 1.1K
14:53 83.33 83.33 83.33 83.33 0.5K
14:54 83.33 83.33 83.32 83.32 1.9K
14:56 83.32 83.35 83.32 83.34 2.3K
14:57 83.33 83.34 83.33 83.34 1.5K
15:00 83.29 83.30 83.29 83.30 0.3K
15:01 83.30 83.33 83.30 83.33 1.4K
15:03 83.31 83.33 83.31 83.33 0.7K
15:05 83.33 83.35 83.33 83.35 1.6K
15:06 83.35 83.36 83.35 83.36 1.0K
15:07 83.37 83.37 83.37 83.37 2.1K
15:08 83.35 83.36 83.35 83.36 1.2K
15:09 83.35 83.35 83.35 83.35 1.7K
15:10 83.37 83.37 83.37 83.37 0.3K
15:12 83.36 83.36 83.36 83.36 0.1K
15:14 83.36 83.36 83.35 83.35 1.1K
15:15 83.34 83.34 83.34 83.34 0.4K
15:16 83.36 83.36 83.36 83.36 1.6K
15:18 83.34 83.35 83.34 83.35 1.2K
15:21 83.35 83.35 83.35 83.35 0.8K
15:22 83.32 83.32 83.31 83.31 1.3K
15:23 83.32 83.32 83.32 83.32 0.5K
15:24 83.32 83.34 83.32 83.34 0.7K
15:25 83.33 83.33 83.33 83.33 1.4K
15:31 83.33 83.33 83.33 83.33 1.6K
15:32 83.33 83.34 83.33 83.33 2.2K
15:33 83.32 83.33 83.32 83.33 1.1K
15:34 83.32 83.34 83.32 83.34 2.0K
15:35 83.33 83.33 83.32 83.32 3.4K
15:36 83.34 83.34 83.34 83.34 0.7K
15:37 83.37 83.37 83.36 83.36 1.1K
15:38 83.35 83.35 83.35 83.35 75.0K
15:39 83.34 83.34 83.34 83.34 0.6K
15:41 83.35 83.35 83.35 83.35 1.1K
15:42 83.36 83.36 83.34 83.34 1.4K
15:43 83.33 83.33 83.33 83.33 0.8K
15:44 83.31 83.31 83.31 83.31 0.8K
15:45 83.30 83.32 83.30 83.32 1.7K
15:46 83.26 83.26 83.26 83.26 3.2K
15:47 83.28 83.28 83.28 83.28 2.5K
15:49 83.29 83.29 83.28 83.28 1.7K
15:50 83.28 83.28 83.28 83.28 0.8K
15:51 83.29 83.29 83.29 83.29 0.7K
15:52 83.29 83.29 83.29 83.29 1.4K
15:53 83.26 83.26 83.26 83.26 0.9K
15:55 83.26 83.26 83.26 83.26 0.7K
15:56 83.27 83.27 83.27 83.27 1.4K
15:57 83.25 83.25 83.25 83.25 3.3K
15:59 83.26 83.28 83.24 83.25 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available