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 83.47 83.47 83.47 83.47 2.0K
09:31 83.61 83.61 83.61 83.61 0.5K
09:33 83.55 83.55 83.51 83.51 1.3K
09:34 83.65 83.65 83.64 83.64 0.2K
09:35 83.64 83.65 83.64 83.64 1.3K
09:36 83.65 83.65 83.64 83.64 2.2K
09:37 83.60 83.60 83.60 83.60 1.1K
09:38 83.60 83.60 83.59 83.59 0.7K
09:39 83.63 83.63 83.63 83.63 1.2K
09:42 83.58 83.61 83.58 83.60 1.5K
09:43 83.57 83.57 83.57 83.57 1.1K
09:44 83.57 83.57 83.56 83.56 0.8K
09:46 83.55 83.55 83.55 83.55 1.2K
09:47 83.57 83.58 83.56 83.58 0.7K
09:48 83.59 83.62 83.59 83.62 1.1K
09:49 83.61 83.61 83.61 83.61 0.8K
09:50 83.61 83.61 83.57 83.57 2.6K
09:51 83.56 83.56 83.54 83.55 1.0K
09:53 83.53 83.55 83.53 83.55 1.5K
09:54 83.51 83.55 83.51 83.54 1.8K
09:55 83.57 83.57 83.53 83.53 1.1K
09:56 83.54 83.56 83.53 83.56 8.0K
09:57 83.55 83.56 83.55 83.56 1.5K
09:58 83.54 83.54 83.54 83.54 0.6K
09:59 83.54 83.54 83.54 83.54 0.5K
10:00 83.54 83.54 83.52 83.52 3.1K
10:01 83.52 83.54 83.52 83.54 2.0K
10:02 83.52 83.53 83.50 83.50 3.3K
10:03 83.50 83.51 83.50 83.51 1.6K
10:04 83.52 83.52 83.51 83.52 0.4K
10:05 83.53 83.53 83.53 83.53 0.5K
10:06 83.54 83.54 83.54 83.54 1.7K
10:07 83.54 83.55 83.54 83.54 4.1K
10:08 83.53 83.53 83.53 83.53 1.0K
10:09 83.54 83.54 83.54 83.54 0.2K
10:11 83.57 83.57 83.57 83.57 0.1K
10:12 83.57 83.58 83.55 83.55 0.6K
10:13 83.57 83.58 83.56 83.56 0.5K
10:14 83.58 83.58 83.54 83.54 1.1K
10:15 83.54 83.65 83.54 83.65 2.1K
10:16 83.66 83.66 83.66 83.66 1.5K
10:18 83.64 83.64 83.62 83.62 2.3K
10:20 83.61 83.61 83.61 83.61 0.9K
10:22 83.61 83.61 83.61 83.61 0.2K
10:23 83.61 83.61 83.61 83.61 0.7K
10:24 83.61 83.62 83.61 83.62 0.4K
10:25 83.62 83.62 83.59 83.59 2.0K
10:26 83.58 83.58 83.58 83.58 0.8K
10:28 83.60 83.60 83.59 83.59 3.0K
10:29 83.58 83.59 83.58 83.59 4.2K
10:31 83.57 83.57 83.57 83.57 0.7K
10:33 83.58 83.60 83.57 83.60 0.9K
10:34 83.60 83.62 83.60 83.60 0.5K
10:35 83.59 83.60 83.59 83.60 0.8K
10:36 83.59 83.60 83.59 83.60 0.4K
10:37 83.60 83.61 83.60 83.60 0.6K
10:38 83.61 83.61 83.60 83.60 1.3K
10:39 83.59 83.60 83.59 83.60 0.5K
10:40 83.59 83.59 83.58 83.58 3.1K
10:42 83.52 83.55 83.52 83.55 1.6K
10:47 83.55 83.57 83.55 83.57 0.6K
10:48 83.57 83.58 83.57 83.57 0.6K
10:49 83.57 83.57 83.57 83.57 0.6K
10:50 83.58 83.58 83.55 83.55 1.7K
10:52 83.53 83.53 83.53 83.53 1.1K
10:54 83.52 83.52 83.52 83.52 2.1K
10:55 83.51 83.51 83.50 83.51 2.0K
10:56 83.51 83.51 83.51 83.51 1.4K
10:57 83.53 83.53 83.53 83.53 2.7K
10:58 83.54 83.55 83.54 83.55 4.6K
10:59 83.55 83.55 83.54 83.54 5.5K
11:00 83.53 83.54 83.53 83.54 4.2K
11:01 83.54 83.55 83.54 83.55 3.2K
11:02 83.56 83.59 83.56 83.58 5.1K
11:03 83.58 83.60 83.58 83.58 3.1K
11:04 83.57 83.57 83.55 83.55 0.7K
11:05 83.57 83.57 83.55 83.55 1.1K
11:06 83.56 83.57 83.56 83.57 1.6K
11:07 83.58 83.58 83.56 83.56 0.5K
11:08 83.56 83.57 83.56 83.57 0.4K
11:09 83.57 83.57 83.55 83.55 0.9K
11:10 83.56 83.57 83.56 83.56 2.9K
11:12 83.57 83.59 83.57 83.59 2.2K
11:13 83.60 83.60 83.59 83.59 0.8K
11:14 83.59 83.61 83.59 83.61 0.9K
11:15 83.61 83.61 83.60 83.60 0.6K
11:16 83.60 83.60 83.60 83.60 0.2K
11:17 83.59 83.60 83.59 83.60 1.0K
11:18 83.59 83.60 83.59 83.59 0.6K
11:19 83.59 83.60 83.59 83.59 0.7K
11:20 83.59 83.59 83.58 83.58 1.9K
11:23 83.60 83.61 83.60 83.60 1.1K
11:24 83.61 83.61 83.60 83.61 0.4K
11:25 83.61 83.61 83.59 83.59 1.4K
11:26 83.58 83.58 83.58 83.58 1.1K
11:28 83.57 83.57 83.57 83.57 1.0K
11:29 83.58 83.60 83.58 83.60 1.0K
11:30 83.60 83.60 83.60 83.60 0.4K
11:32 83.56 83.57 83.56 83.57 2.1K
11:33 83.58 83.58 83.58 83.58 0.2K
11:36 83.59 83.59 83.59 83.59 1.7K
11:39 83.56 83.56 83.55 83.55 0.4K
11:41 83.56 83.56 83.56 83.56 1.3K
11:43 83.49 83.49 83.49 83.49 0.5K
11:44 83.48 83.49 83.48 83.49 2.7K
11:45 83.48 83.48 83.48 83.48 0.9K
11:46 83.48 83.48 83.48 83.48 0.4K
11:47 83.46 83.47 83.46 83.47 0.9K
11:48 83.47 83.47 83.47 83.47 0.4K
11:49 83.47 83.48 83.46 83.46 1.7K
11:50 83.48 83.48 83.48 83.48 0.3K
11:54 83.45 83.45 83.45 83.45 0.1K
11:57 83.47 83.47 83.46 83.46 0.3K
11:58 83.48 83.48 83.48 83.48 0.2K
11:59 83.47 83.47 83.47 83.47 0.1K
12:00 83.47 83.47 83.45 83.45 0.9K
12:01 83.48 83.49 83.48 83.48 1.4K
12:05 83.47 83.47 83.47 83.47 0.9K
12:08 83.44 83.44 83.44 83.44 0.2K
12:09 83.44 83.44 83.44 83.44 0.1K
12:10 83.44 83.44 83.44 83.44 0.3K
12:11 83.46 83.46 83.46 83.46 0.2K
12:12 83.51 83.51 83.51 83.51 0.6K
12:13 83.51 83.51 83.51 83.51 1.8K
12:14 83.56 83.56 83.56 83.56 0.5K
12:16 83.54 83.54 83.54 83.54 0.5K
12:18 83.56 83.56 83.56 83.56 0.2K
12:19 83.58 83.58 83.58 83.58 0.6K
12:20 83.53 83.53 83.53 83.53 0.4K
12:21 83.53 83.53 83.52 83.52 1.9K
12:22 83.51 83.51 83.51 83.51 0.5K
12:23 83.52 83.52 83.52 83.52 1.5K
12:24 83.50 83.52 83.50 83.50 1.7K
12:27 83.55 83.56 83.54 83.54 1.2K
12:33 83.55 83.55 83.55 83.55 0.8K
12:35 83.60 83.60 83.60 83.60 0.2K
12:36 83.60 83.60 83.60 83.60 0.4K
12:38 83.60 83.60 83.60 83.60 0.2K
12:39 83.59 83.59 83.56 83.58 1.1K
12:42 83.55 83.55 83.55 83.55 0.4K
12:43 83.55 83.55 83.53 83.53 8.9K
12:44 83.51 83.51 83.50 83.50 1.6K
12:45 83.49 83.51 83.49 83.51 1.7K
12:47 83.51 83.51 83.48 83.48 0.9K
12:48 83.49 83.49 83.49 83.49 1.6K
12:49 83.50 83.50 83.50 83.50 0.9K
12:50 83.46 83.46 83.45 83.45 0.3K
12:51 83.44 83.45 83.44 83.45 0.7K
12:52 83.45 83.45 83.45 83.45 0.6K
12:56 83.46 83.46 83.46 83.46 0.2K
12:57 83.44 83.44 83.44 83.44 0.5K
12:59 83.44 83.44 83.44 83.44 0.1K
13:01 83.44 83.44 83.44 83.44 0.3K
13:02 83.49 83.49 83.49 83.49 0.4K
13:03 83.53 83.53 83.53 83.53 0.5K
13:05 83.50 83.51 83.50 83.51 0.3K
13:06 83.48 83.48 83.48 83.48 0.3K
13:08 83.51 83.53 83.51 83.53 1.1K
13:09 83.55 83.55 83.55 83.55 0.7K
13:10 83.54 83.54 83.54 83.54 0.3K
13:11 83.54 83.54 83.54 83.54 0.7K
13:12 83.52 83.52 83.52 83.52 0.4K
13:13 83.52 83.52 83.52 83.52 0.4K
13:14 83.53 83.53 83.53 83.53 0.2K
13:15 83.54 83.54 83.54 83.54 0.7K
13:16 83.56 83.57 83.56 83.57 1.2K
13:19 83.59 83.59 83.59 83.59 0.2K
13:20 83.56 83.59 83.56 83.58 2.0K
13:22 83.54 83.54 83.54 83.54 0.3K
13:26 83.51 83.51 83.51 83.51 0.7K
13:27 83.51 83.52 83.51 83.52 1.5K
13:28 83.52 83.52 83.52 83.52 0.3K
13:29 83.52 83.53 83.51 83.51 1.4K
13:30 83.51 83.51 83.51 83.51 2.4K
13:32 83.52 83.52 83.52 83.52 0.3K
13:34 83.54 83.54 83.54 83.54 0.1K
13:35 83.53 83.53 83.53 83.53 0.2K
13:36 83.53 83.53 83.53 83.53 0.1K
13:37 83.51 83.51 83.51 83.51 1.2K
13:42 83.42 83.44 83.42 83.44 0.3K
13:43 83.44 83.44 83.44 83.44 1.1K
13:44 83.43 83.43 83.43 83.43 0.6K
13:45 83.41 83.41 83.41 83.41 0.3K
13:46 83.41 83.41 83.41 83.41 1.4K
13:47 83.42 83.42 83.40 83.40 0.5K
13:48 83.40 83.40 83.40 83.40 0.2K
13:49 83.40 83.40 83.40 83.40 0.6K
13:50 83.40 83.40 83.40 83.40 0.4K
13:53 83.41 83.42 83.41 83.42 0.8K
13:55 83.40 83.40 83.40 83.40 0.5K
13:57 83.40 83.40 83.40 83.40 0.2K
13:59 83.40 83.40 83.40 83.40 0.3K
14:00 83.40 83.41 83.40 83.41 0.8K
14:01 83.40 83.42 83.40 83.42 6.3K
14:04 83.41 83.41 83.40 83.40 0.4K
14:06 83.39 83.39 83.39 83.39 0.3K
14:07 83.41 83.41 83.41 83.41 0.2K
14:08 83.40 83.40 83.40 83.40 0.1K
14:09 83.40 83.40 83.40 83.40 0.4K
14:11 83.37 83.37 83.37 83.37 1.9K
14:14 83.37 83.37 83.37 83.37 0.2K
14:15 83.38 83.38 83.38 83.38 0.2K
14:16 83.38 83.39 83.38 83.39 1.8K
14:18 83.39 83.39 83.39 83.39 0.1K
14:19 83.39 83.39 83.39 83.39 0.5K
14:21 83.43 83.43 83.43 83.43 0.2K
14:22 83.40 83.40 83.40 83.40 0.6K
14:24 83.45 83.45 83.44 83.44 0.5K
14:25 83.45 83.47 83.45 83.47 1.1K
14:29 83.47 83.47 83.47 83.47 0.2K
14:30 83.47 83.48 83.47 83.48 0.5K
14:34 83.51 83.53 83.51 83.53 2.2K
14:36 83.49 83.49 83.49 83.49 0.4K
14:40 83.50 83.50 83.50 83.50 0.3K
14:42 83.53 83.53 83.53 83.53 0.2K
14:43 83.51 83.51 83.50 83.50 0.3K
14:44 83.50 83.50 83.50 83.50 6.9K
14:46 83.50 83.50 83.49 83.50 0.8K
14:49 83.50 83.50 83.50 83.50 0.2K
14:50 83.50 83.50 83.50 83.50 0.9K
14:51 83.49 83.49 83.49 83.49 0.3K
14:52 83.50 83.50 83.48 83.50 4.1K
14:53 83.50 83.50 83.50 83.50 0.1K
14:54 83.50 83.50 83.50 83.50 0.1K
14:55 83.50 83.51 83.49 83.49 1.8K
14:58 83.54 83.56 83.54 83.56 0.8K
14:59 83.54 83.54 83.54 83.54 0.3K
15:00 83.53 83.53 83.53 83.53 0.2K
15:01 83.54 83.55 83.54 83.54 0.5K
15:02 83.56 83.56 83.53 83.53 1.3K
15:03 83.52 83.52 83.52 83.52 0.7K
15:05 83.52 83.52 83.51 83.51 0.8K
15:07 83.47 83.48 83.47 83.48 1.2K
15:08 83.48 83.48 83.48 83.48 0.7K
15:09 83.48 83.48 83.48 83.48 0.2K
15:10 83.48 83.48 83.48 83.48 0.3K
15:11 83.47 83.47 83.47 83.47 0.8K
15:12 83.48 83.49 83.48 83.48 1.2K
15:13 83.50 83.50 83.50 83.50 0.1K
15:14 83.51 83.51 83.50 83.50 0.5K
15:15 83.50 83.50 83.50 83.50 0.2K
15:16 83.50 83.50 83.50 83.50 0.5K
15:18 83.50 83.50 83.49 83.49 1.7K
15:19 83.48 83.49 83.48 83.49 1.2K
15:20 83.48 83.48 83.47 83.48 2.3K
15:21 83.47 83.50 83.47 83.49 1.7K
15:23 83.48 83.48 83.48 83.48 0.8K
15:25 83.50 83.50 83.49 83.49 1.6K
15:26 83.50 83.50 83.50 83.50 0.3K
15:27 83.50 83.50 83.49 83.49 0.9K
15:28 83.50 83.50 83.48 83.50 1.5K
15:29 83.50 83.50 83.50 83.50 0.3K
15:30 83.52 83.54 83.52 83.53 2.0K
15:31 83.53 83.53 83.51 83.51 3.1K
15:32 83.51 83.51 83.51 83.51 0.1K
15:33 83.51 83.51 83.51 83.51 0.4K
15:34 83.51 83.52 83.50 83.50 1.8K
15:35 83.51 83.52 83.51 83.52 1.3K
15:36 83.50 83.50 83.50 83.50 0.4K
15:37 83.50 83.50 83.50 83.50 0.3K
15:38 83.51 83.51 83.50 83.50 0.6K
15:39 83.49 83.50 83.49 83.50 1.0K
15:40 83.49 83.49 83.49 83.49 0.3K
15:41 83.49 83.50 83.49 83.50 1.2K
15:42 83.50 83.52 83.50 83.51 3.0K
15:43 83.52 83.53 83.52 83.53 1.2K
15:44 83.52 83.54 83.52 83.53 43.2K
15:45 83.53 83.54 83.53 83.53 2.0K
15:47 83.55 83.56 83.55 83.56 1.2K
15:48 83.53 83.53 83.53 83.53 0.6K
15:49 83.53 83.53 83.53 83.53 0.6K
15:50 83.51 83.51 83.48 83.48 0.9K
15:51 83.48 83.48 83.46 83.46 1.0K
15:52 83.46 83.48 83.45 83.48 1.4K
15:53 83.48 83.48 83.48 83.48 0.6K
15:55 83.44 83.44 83.44 83.44 0.3K
15:56 83.45 83.45 83.45 83.45 1.6K
15:57 83.47 83.47 83.47 83.47 0.4K
15:58 83.44 83.44 83.44 83.44 1.0K
15:59 83.42 83.48 83.41 83.41 14.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available