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 83.37 83.37 83.13 83.18 13.2K
09:33 83.13 83.16 83.13 83.16 0.5K
09:35 83.15 83.15 83.15 83.15 0.6K
09:36 83.14 83.14 83.14 83.14 0.3K
09:37 83.14 83.14 83.14 83.14 0.9K
09:38 83.10 83.10 83.08 83.10 8.3K
09:39 83.06 83.06 83.05 83.05 0.5K
09:40 83.06 83.06 83.06 83.06 0.7K
09:41 83.08 83.08 83.07 83.07 5.9K
09:42 83.07 83.08 83.06 83.08 1.5K
09:43 83.09 83.10 83.08 83.10 4.7K
09:44 83.11 83.12 83.11 83.12 0.7K
09:45 83.14 83.14 83.13 83.13 1.4K
09:46 83.13 83.13 83.13 83.13 0.9K
09:47 83.16 83.16 83.16 83.16 2.4K
09:48 83.15 83.15 83.15 83.15 0.1K
09:49 83.13 83.15 83.13 83.15 1.2K
09:50 83.14 83.14 83.14 83.14 0.1K
09:51 83.17 83.17 83.16 83.16 0.4K
09:52 83.17 83.18 83.17 83.17 0.6K
09:53 83.17 83.18 83.14 83.18 0.7K
09:54 83.17 83.20 83.17 83.20 0.7K
09:55 83.20 83.26 83.20 83.26 0.9K
09:56 83.25 83.29 83.25 83.29 0.7K
09:57 83.29 83.29 83.28 83.29 0.6K
09:58 83.29 83.30 83.29 83.30 0.5K
09:59 83.31 83.31 83.31 83.31 1.5K
10:00 83.28 83.28 83.27 83.28 3.9K
10:03 83.29 83.31 83.29 83.30 1.1K
10:04 83.28 83.28 83.28 83.28 0.6K
10:05 83.31 83.31 83.31 83.31 0.1K
10:06 83.30 83.30 83.30 83.30 0.9K
10:07 83.26 83.26 83.26 83.26 5.9K
10:09 83.24 83.24 83.24 83.24 1.5K
10:11 83.22 83.23 83.21 83.23 2.1K
10:12 83.21 83.21 83.21 83.21 1.5K
10:15 83.19 83.19 83.19 83.19 1.6K
10:18 83.23 83.23 83.23 83.23 0.2K
10:19 83.22 83.22 83.21 83.21 1.7K
10:20 83.21 83.21 83.21 83.21 0.4K
10:21 83.22 83.22 83.22 83.22 0.4K
10:22 83.25 83.25 83.24 83.24 1.6K
10:23 83.24 83.24 83.24 83.24 0.5K
10:24 83.22 83.22 83.22 83.22 0.2K
10:25 83.23 83.23 83.23 83.23 0.9K
10:26 83.23 83.24 83.23 83.24 1.1K
10:27 83.23 83.23 83.23 83.23 0.2K
10:28 83.28 83.28 83.28 83.28 0.8K
10:29 83.31 83.31 83.30 83.30 0.7K
10:30 83.30 83.30 83.30 83.30 1.0K
10:32 83.30 83.30 83.30 83.30 1.1K
10:34 83.32 83.32 83.32 83.32 0.8K
10:35 83.32 83.32 83.32 83.32 0.1K
10:36 83.31 83.31 83.31 83.31 0.3K
10:37 83.31 83.31 83.31 83.31 0.7K
10:38 83.32 83.32 83.32 83.32 1.0K
10:39 83.32 83.32 83.32 83.32 1.3K
10:40 83.32 83.32 83.32 83.32 1.2K
10:41 83.32 83.32 83.32 83.32 0.2K
10:43 83.33 83.33 83.33 83.33 1.2K
10:44 83.33 83.35 83.33 83.35 0.9K
10:45 83.35 83.35 83.35 83.35 0.5K
10:46 83.35 83.35 83.34 83.34 0.8K
10:47 83.33 83.33 83.32 83.32 1.9K
10:51 83.31 83.32 83.31 83.32 0.4K
10:52 83.31 83.32 83.30 83.30 0.7K
10:53 83.30 83.30 83.29 83.29 0.7K
10:54 83.30 83.30 83.29 83.29 1.9K
10:55 83.29 83.29 83.27 83.27 3.6K
10:56 83.27 83.27 83.27 83.27 2.4K
10:59 83.26 83.26 83.26 83.26 0.5K
11:00 83.27 83.27 83.27 83.27 0.7K
11:01 83.28 83.28 83.26 83.26 0.9K
11:03 83.25 83.25 83.25 83.25 1.1K
11:04 83.26 83.26 83.26 83.26 1.5K
11:05 83.27 83.27 83.26 83.26 0.8K
11:06 83.27 83.27 83.27 83.27 0.2K
11:07 83.27 83.27 83.27 83.27 0.8K
11:08 83.27 83.29 83.27 83.29 1.6K
11:09 83.29 83.29 83.29 83.29 0.6K
11:10 83.31 83.32 83.31 83.32 0.7K
11:11 83.30 83.31 83.30 83.31 0.8K
11:12 83.31 83.31 83.30 83.30 0.4K
11:13 83.31 83.31 83.28 83.28 4.4K
11:14 83.28 83.28 83.28 83.28 0.8K
11:15 83.28 83.28 83.28 83.28 1.8K
11:16 83.27 83.27 83.27 83.27 0.4K
11:17 83.27 83.27 83.27 83.27 1.5K
11:18 83.25 83.25 83.25 83.25 1.2K
11:19 83.24 83.24 83.24 83.24 0.5K
11:20 83.24 83.24 83.24 83.24 2.0K
11:21 83.24 83.24 83.23 83.23 2.7K
11:24 83.21 83.21 83.21 83.21 0.1K
11:25 83.21 83.22 83.20 83.20 3.3K
11:26 83.20 83.20 83.17 83.18 4.0K
11:27 83.19 83.19 83.15 83.15 3.0K
11:28 83.15 83.15 83.15 83.15 2.8K
11:29 83.15 83.17 83.14 83.17 4.6K
11:30 83.16 83.16 83.15 83.15 0.7K
11:31 83.21 83.21 83.20 83.21 6.1K
11:33 83.21 83.21 83.21 83.21 0.5K
11:35 83.19 83.19 83.19 83.19 0.2K
11:37 83.18 83.18 83.18 83.18 0.3K
11:40 83.21 83.21 83.21 83.20 2.6K
11:41 83.25 83.25 83.25 83.25 0.1K
11:43 83.21 83.21 83.21 83.21 0.3K
11:44 83.26 83.27 83.26 83.27 21.8K
11:45 83.26 83.28 83.26 83.28 0.4K
11:46 83.24 83.24 83.24 83.24 0.5K
11:47 83.26 83.26 83.25 83.25 1.0K
11:49 83.21 83.21 83.21 83.21 1.6K
11:50 83.22 83.22 83.22 83.22 1.2K
11:51 83.23 83.23 83.23 83.23 0.6K
11:54 83.25 83.25 83.25 83.25 1.2K
11:56 83.28 83.31 83.28 83.31 0.7K
11:57 83.30 83.30 83.30 83.30 0.3K
11:58 83.30 83.30 83.30 83.30 0.6K
11:59 83.28 83.28 83.28 83.28 0.1K
12:00 83.27 83.27 83.26 83.26 1.0K
12:01 83.26 83.26 83.25 83.25 2.3K
12:04 83.26 83.26 83.26 83.26 0.2K
12:06 83.26 83.26 83.26 83.26 0.7K
12:08 83.27 83.27 83.27 83.27 0.9K
12:09 83.26 83.26 83.26 83.26 1.0K
12:11 83.26 83.26 83.26 83.26 0.7K
12:15 83.28 83.28 83.28 83.28 0.1K
12:16 83.28 83.28 83.25 83.28 2.1K
12:20 83.27 83.27 83.27 83.27 1.5K
12:21 83.25 83.25 83.24 83.24 1.0K
12:24 83.23 83.27 83.23 83.27 1.3K
12:28 83.27 83.27 83.27 83.27 0.8K
12:31 83.28 83.28 83.28 83.28 0.2K
12:32 83.27 83.27 83.27 83.27 0.2K
12:33 83.29 83.29 83.26 83.28 0.7K
12:34 83.29 83.29 83.29 83.29 0.2K
12:35 83.30 83.31 83.30 83.30 1.2K
12:36 83.31 83.31 83.30 83.30 1.1K
12:37 83.28 83.31 83.28 83.31 4.8K
12:38 83.31 83.31 83.30 83.30 0.8K
12:39 83.30 83.31 83.30 83.30 2.9K
12:40 83.31 83.32 83.31 83.32 4.6K
12:42 83.33 83.36 83.33 83.36 1.0K
12:43 83.32 83.32 83.32 83.32 1.1K
12:44 83.31 83.32 83.31 83.31 4.4K
12:45 83.31 83.32 83.31 83.31 1.8K
12:46 83.32 83.32 83.31 83.31 1.7K
12:47 83.31 83.32 83.31 83.32 4.4K
12:48 83.33 83.33 83.33 83.33 4.2K
12:50 83.34 83.35 83.34 83.35 5.3K
12:52 83.34 83.34 83.34 83.34 2.3K
12:55 83.38 83.38 83.37 83.37 1.1K
12:56 83.36 83.39 83.36 83.39 11.0K
12:57 83.39 83.39 83.39 83.39 1.6K
12:59 83.38 83.38 83.38 83.38 0.1K
13:00 83.38 83.38 83.38 83.38 0.2K
13:01 83.37 83.37 83.37 83.37 3.0K
13:04 83.38 83.38 83.38 83.38 0.3K
13:06 83.37 83.37 83.37 83.37 0.2K
13:08 83.39 83.39 83.37 83.38 2.5K
13:12 83.38 83.38 83.38 83.38 1.3K
13:13 83.39 83.39 83.39 83.39 0.2K
13:16 83.40 83.40 83.40 83.40 0.5K
13:18 83.37 83.37 83.37 83.37 2.9K
13:22 83.32 83.32 83.32 83.32 0.3K
13:23 83.33 83.33 83.33 83.33 0.3K
13:25 83.36 83.36 83.34 83.34 0.6K
13:26 83.33 83.34 83.33 83.34 0.8K
13:27 83.32 83.32 83.32 83.32 0.1K
13:28 83.34 83.34 83.34 83.34 1.9K
13:30 83.31 83.32 83.31 83.32 0.3K
13:31 83.32 83.32 83.32 83.32 1.1K
13:32 83.31 83.31 83.31 83.31 5.1K
13:35 83.31 83.31 83.30 83.30 0.7K
13:36 83.27 83.27 83.27 83.27 0.6K
13:40 83.28 83.28 83.28 83.28 0.2K
13:41 83.28 83.28 83.27 83.28 0.9K
13:42 83.28 83.28 83.28 83.28 1.3K
13:47 83.26 83.26 83.26 83.26 0.6K
13:50 83.27 83.27 83.27 83.27 0.1K
13:51 83.28 83.28 83.25 83.25 1.5K
13:54 83.23 83.23 83.23 83.23 0.6K
13:56 83.20 83.20 83.20 83.20 0.5K
13:58 83.23 83.23 83.23 83.23 0.4K
13:59 83.23 83.23 83.23 83.23 0.5K
14:00 83.28 83.28 83.28 83.28 0.2K
14:02 83.33 83.33 83.30 83.30 1.4K
14:04 83.29 83.30 83.29 83.30 1.0K
14:06 83.20 83.21 83.20 83.21 1.5K
14:08 83.18 83.18 83.18 83.18 0.5K
14:09 83.18 83.18 83.18 83.18 0.3K
14:10 83.15 83.15 83.15 83.15 0.9K
14:11 83.24 83.24 83.22 83.22 1.6K
14:12 83.22 83.22 83.21 83.21 0.3K
14:13 83.22 83.22 83.21 83.21 1.5K
14:14 83.21 83.21 83.21 83.21 0.1K
14:15 83.22 83.22 83.21 83.22 0.8K
14:16 83.22 83.22 83.20 83.20 1.1K
14:17 83.21 83.22 83.21 83.22 0.4K
14:18 83.21 83.22 83.18 83.19 1.8K
14:19 83.20 83.21 83.20 83.21 2.0K
14:20 83.22 83.27 83.22 83.25 5.9K
14:21 83.28 83.28 83.27 83.28 1.1K
14:22 83.28 83.28 83.23 83.23 2.6K
14:24 83.24 83.24 83.24 83.24 0.3K
14:25 83.26 83.26 83.26 83.26 0.5K
14:27 83.27 83.27 83.27 83.27 0.3K
14:28 83.26 83.26 83.26 83.25 0.2K
14:29 83.27 83.27 83.27 83.27 0.2K
14:30 83.21 83.21 83.21 83.21 0.8K
14:32 83.26 83.26 83.26 83.26 0.6K
14:33 83.26 83.26 83.26 83.26 0.2K
14:34 83.28 83.28 83.28 83.28 1.3K
14:38 83.41 83.41 83.41 83.41 0.3K
14:39 83.32 83.32 83.29 83.29 1.2K
14:40 83.38 83.38 83.38 83.38 1.6K
14:42 83.36 83.36 83.36 83.36 0.3K
14:43 83.33 83.33 83.33 83.33 0.2K
14:44 83.27 83.27 83.27 83.27 0.4K
14:45 83.25 83.25 83.18 83.18 0.9K
14:46 83.16 83.16 83.16 83.16 1.2K
14:47 83.16 83.16 83.16 83.16 0.5K
14:48 83.11 83.11 83.11 83.11 2.3K
14:52 83.17 83.17 83.17 83.17 0.3K
14:53 83.09 83.16 83.09 83.16 1.5K
14:54 83.16 83.16 83.16 83.16 0.3K
14:55 83.20 83.20 83.20 83.20 1.1K
14:56 83.27 83.27 83.27 83.27 2.0K
14:59 83.31 83.31 83.29 83.29 1.1K
15:03 83.20 83.20 83.20 83.20 2.3K
15:04 83.19 83.19 83.19 83.19 0.7K
15:05 83.17 83.17 83.17 83.17 0.7K
15:07 83.19 83.19 83.19 83.19 0.7K
15:08 83.21 83.21 83.21 83.21 0.7K
15:13 83.11 83.11 83.11 83.11 0.7K
15:17 83.04 83.04 83.04 83.04 4.0K
15:18 83.08 83.08 83.08 83.08 1.3K
15:22 83.09 83.11 83.09 83.11 1.0K
15:25 83.04 83.04 83.02 83.04 1.9K
15:26 83.04 83.04 83.02 83.02 2.7K
15:28 83.01 83.02 83.01 83.02 3.5K
15:29 83.00 83.00 83.00 83.00 1.8K
15:30 82.99 83.00 82.99 83.00 0.9K
15:31 82.99 82.99 82.99 82.99 0.4K
15:32 82.99 83.00 82.99 83.00 0.9K
15:34 83.03 83.03 83.01 83.01 2.6K
15:35 83.02 83.02 83.02 83.02 1.9K
15:36 83.05 83.05 83.04 83.04 1.0K
15:37 83.08 83.08 83.08 83.08 0.6K
15:38 83.07 83.07 83.06 83.06 1.2K
15:41 83.10 83.10 83.07 83.08 2.5K
15:42 83.18 83.19 83.14 83.14 40.1K
15:43 83.13 83.17 83.13 83.17 11.2K
15:44 83.11 83.13 83.11 83.13 1.0K
15:46 83.07 83.07 83.07 83.07 1.1K
15:49 82.98 82.99 82.98 82.98 4.2K
15:52 83.03 83.05 83.03 83.05 5.9K
15:53 83.05 83.09 83.02 83.09 4.7K
15:54 83.11 83.12 83.07 83.11 4.3K
15:55 83.10 83.10 83.10 83.10 2.5K
15:56 83.07 83.07 83.06 83.06 4.8K
15:57 83.09 83.09 83.07 83.09 2.9K
15:58 83.08 83.08 83.00 83.00 4.3K
15:59 83.01 83.04 82.97 83.00 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available