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 82.84 82.88 82.68 82.72 31.8K
09:31 82.72 82.73 82.68 82.68 2.3K
09:32 82.69 82.69 82.66 82.66 9.5K
09:33 82.68 82.69 82.68 82.69 2.0K
09:34 82.67 82.71 82.66 82.66 4.2K
09:35 82.65 82.65 82.63 82.63 2.1K
09:36 82.66 82.66 82.63 82.63 3.7K
09:37 82.65 82.67 82.65 82.65 2.6K
09:38 82.64 82.64 82.61 82.61 2.2K
09:39 82.59 82.59 82.59 82.59 1.7K
09:40 82.60 82.62 82.60 82.62 2.7K
09:41 82.60 82.60 82.58 82.58 4.0K
09:42 82.56 82.57 82.56 82.56 3.7K
09:43 82.56 82.56 82.56 82.56 1.4K
09:44 82.56 82.56 82.55 82.55 2.6K
09:45 82.54 82.54 82.54 82.54 2.5K
09:46 82.53 82.53 82.50 82.50 5.5K
09:47 82.51 82.53 82.51 82.53 2.9K
09:48 82.55 82.55 82.54 82.55 1.3K
09:49 82.55 82.56 82.55 82.56 3.4K
09:50 82.55 82.55 82.55 82.55 2.1K
09:51 82.55 82.56 82.55 82.56 5.6K
09:52 82.52 82.52 82.50 82.50 2.2K
09:53 82.51 82.54 82.51 82.54 2.4K
09:54 82.55 82.55 82.54 82.54 1.0K
09:55 82.54 82.56 82.54 82.56 3.6K
09:56 82.53 82.53 82.53 82.53 1.0K
09:57 82.53 82.53 82.53 82.53 2.8K
09:58 82.53 82.54 82.53 82.54 2.9K
09:59 82.52 82.53 82.52 82.53 2.7K
10:00 82.52 82.54 82.52 82.53 5.1K
10:01 82.49 82.49 82.49 82.49 2.5K
10:02 82.50 82.50 82.46 82.46 2.2K
10:03 82.47 82.49 82.47 82.49 3.4K
10:04 82.48 82.51 82.48 82.51 2.6K
10:05 82.51 82.52 82.51 82.52 1.4K
10:06 82.52 82.52 82.52 82.52 2.8K
10:07 82.52 82.52 82.50 82.50 4.2K
10:08 82.49 82.50 82.49 82.50 1.7K
10:09 82.49 82.49 82.48 82.48 2.3K
10:10 82.48 82.48 82.48 82.48 2.9K
10:11 82.48 82.49 82.47 82.47 2.9K
10:12 82.45 82.46 82.45 82.46 2.2K
10:13 82.47 82.47 82.47 82.47 1.9K
10:14 82.50 82.50 82.50 82.50 2.6K
10:15 82.48 82.50 82.48 82.49 3.2K
10:16 82.49 82.49 82.49 82.48 2.2K
10:17 82.49 82.52 82.49 82.52 1.9K
10:18 82.53 82.53 82.52 82.53 2.6K
10:19 82.53 82.53 82.53 82.53 0.8K
10:20 82.54 82.54 82.52 82.52 6.9K
10:21 82.52 82.55 82.52 82.55 2.6K
10:22 82.55 82.55 82.54 82.54 5.7K
10:23 82.55 82.57 82.55 82.57 3.3K
10:24 82.55 82.55 82.53 82.53 2.2K
10:25 82.53 82.53 82.49 82.49 4.4K
10:26 82.50 82.52 82.50 82.52 5.4K
10:27 82.53 82.53 82.53 82.53 1.4K
10:28 82.53 82.53 82.53 82.53 2.3K
10:29 82.52 82.52 82.51 82.51 2.9K
10:30 82.54 82.54 82.52 82.53 1.7K
10:31 82.52 82.52 82.50 82.50 3.2K
10:32 82.51 82.54 82.50 82.54 3.8K
10:33 82.54 82.54 82.54 82.54 1.3K
10:34 82.52 82.52 82.52 82.52 2.4K
10:35 82.54 82.54 82.51 82.51 2.9K
10:36 82.51 82.51 82.49 82.50 2.5K
10:37 82.49 82.49 82.47 82.48 4.7K
10:38 82.48 82.48 82.46 82.46 3.3K
10:39 82.47 82.47 82.46 82.46 1.8K
10:40 82.46 82.47 82.46 82.47 4.0K
10:41 82.47 82.47 82.47 82.47 0.8K
10:42 82.47 82.47 82.47 82.47 3.6K
10:43 82.48 82.48 82.48 82.48 1.8K
10:44 82.47 82.47 82.47 82.47 1.9K
10:45 82.47 82.47 82.46 82.47 5.2K
10:46 82.45 82.47 82.45 82.46 3.2K
10:47 82.43 82.43 82.43 82.43 1.1K
10:48 82.42 82.43 82.42 82.43 2.2K
10:49 82.42 82.42 82.41 82.41 2.1K
10:50 82.40 82.40 82.37 82.37 1.7K
10:51 82.37 82.37 82.35 82.36 2.7K
10:52 82.35 82.35 82.34 82.35 2.4K
10:53 82.36 82.38 82.34 82.34 6.0K
10:54 82.34 82.38 82.34 82.34 4.0K
10:55 82.35 82.36 82.34 82.36 2.3K
10:56 82.34 82.34 82.34 82.34 2.4K
10:57 82.32 82.32 82.29 82.30 2.2K
10:58 82.30 82.30 82.28 82.28 0.9K
10:59 82.28 82.28 82.25 82.27 13.6K
11:00 82.28 82.28 82.24 82.25 2.1K
11:01 82.25 82.27 82.25 82.27 2.9K
11:02 82.27 82.28 82.27 82.27 1.4K
11:03 82.26 82.26 82.24 82.24 1.3K
11:04 82.22 82.24 82.22 82.24 2.4K
11:05 82.23 82.24 82.23 82.24 4.6K
11:06 82.25 82.26 82.25 82.26 1.6K
11:08 82.27 82.29 82.27 82.29 4.9K
11:09 82.28 82.29 82.28 82.29 0.6K
11:10 82.29 82.31 82.29 82.31 2.2K
11:11 82.31 82.32 82.31 82.31 2.0K
11:12 82.31 82.31 82.30 82.30 2.9K
11:13 82.31 82.31 82.31 82.31 1.9K
11:14 82.31 82.32 82.31 82.32 2.5K
11:15 82.30 82.30 82.30 82.30 1.5K
11:16 82.30 82.30 82.30 82.30 0.7K
11:17 82.31 82.31 82.30 82.30 2.6K
11:18 82.30 82.30 82.30 82.30 3.2K
11:20 82.26 82.28 82.26 82.28 7.0K
11:21 82.26 82.27 82.22 82.22 4.7K
11:22 82.22 82.24 82.22 82.24 4.7K
11:23 82.22 82.22 82.22 82.22 1.2K
11:24 82.23 82.25 82.23 82.25 4.8K
11:25 82.26 82.27 82.26 82.26 3.1K
11:26 82.26 82.26 82.24 82.26 12.1K
11:27 82.28 82.28 82.27 82.27 3.8K
11:28 82.26 82.29 82.26 82.29 16.8K
11:29 82.28 82.29 82.24 82.24 10.8K
11:30 82.26 82.26 82.24 82.25 4.2K
11:31 82.26 82.27 82.23 82.25 5.2K
11:32 82.25 82.25 82.24 82.24 1.4K
11:33 82.24 82.27 82.24 82.27 5.0K
11:34 82.27 82.28 82.27 82.28 4.6K
11:35 82.29 82.30 82.29 82.30 1.2K
11:36 82.26 82.26 82.26 82.26 3.3K
11:37 82.27 82.27 82.27 82.27 1.0K
11:38 82.27 82.28 82.27 82.28 2.6K
11:39 82.27 82.27 82.26 82.27 4.4K
11:40 82.30 82.33 82.30 82.33 3.6K
11:41 82.34 82.35 82.34 82.35 0.8K
11:42 82.36 82.39 82.36 82.39 4.3K
11:43 82.34 82.37 82.34 82.36 2.3K
11:45 82.35 82.36 82.34 82.34 2.4K
11:46 82.33 82.33 82.33 82.33 4.7K
11:47 82.33 82.34 82.33 82.34 2.5K
11:48 82.34 82.37 82.34 82.36 11.7K
11:49 82.31 82.31 82.31 82.31 0.8K
11:50 82.27 82.28 82.25 82.27 6.2K
11:51 82.26 82.28 82.26 82.26 3.4K
11:52 82.28 82.28 82.28 82.28 0.7K
11:53 82.26 82.26 82.24 82.24 3.1K
11:54 82.25 82.26 82.25 82.26 3.1K
11:55 82.28 82.28 82.23 82.23 1.7K
11:56 82.20 82.20 82.20 82.20 2.7K
11:57 82.19 82.22 82.19 82.22 2.9K
11:58 82.23 82.24 82.22 82.22 39.8K
11:59 82.22 82.25 82.22 82.24 3.6K
12:00 82.25 82.25 82.24 82.24 3.9K
12:01 82.25 82.27 82.25 82.27 2.2K
12:02 82.26 82.26 82.24 82.24 4.2K
12:03 82.21 82.22 82.21 82.22 2.6K
12:04 82.21 82.23 82.21 82.23 4.8K
12:06 82.24 82.25 82.24 82.25 2.2K
12:07 82.26 82.27 82.26 82.27 1.9K
12:08 82.25 82.25 82.24 82.25 1.7K
12:09 82.25 82.25 82.25 82.25 2.5K
12:10 82.25 82.25 82.21 82.21 3.7K
12:11 82.19 82.20 82.19 82.20 3.4K
12:12 82.19 82.20 82.19 82.20 3.0K
12:13 82.21 82.21 82.19 82.19 3.0K
12:14 82.19 82.19 82.16 82.16 4.2K
12:15 82.16 82.16 82.16 82.16 2.5K
12:16 82.17 82.20 82.16 82.18 4.7K
12:17 82.18 82.19 82.16 82.16 4.5K
12:18 82.17 82.17 82.17 82.17 1.8K
12:19 82.17 82.17 82.16 82.17 4.2K
12:20 82.18 82.18 82.18 82.18 2.9K
12:21 82.18 82.18 82.15 82.15 2.6K
12:22 82.15 82.16 82.13 82.13 3.1K
12:23 82.14 82.14 82.14 82.14 2.2K
12:24 82.14 82.14 82.13 82.13 2.7K
12:25 82.14 82.14 82.13 82.13 2.3K
12:26 82.14 82.14 82.14 82.14 2.6K
12:27 82.15 82.16 82.15 82.16 2.7K
12:28 82.15 82.15 82.15 82.15 2.2K
12:29 82.15 82.15 82.13 82.14 3.2K
12:30 82.14 82.14 82.14 82.14 1.9K
12:31 82.15 82.15 82.15 82.15 4.1K
12:32 82.16 82.16 82.16 82.16 2.3K
12:33 82.16 82.17 82.16 82.17 2.8K
12:34 82.17 82.17 82.14 82.14 7.9K
12:35 82.14 82.15 82.14 82.14 2.9K
12:36 82.15 82.15 82.14 82.14 4.8K
12:37 82.14 82.14 82.14 82.14 1.0K
12:38 82.14 82.14 82.13 82.14 4.9K
12:39 82.16 82.16 82.16 82.16 0.6K
12:40 82.17 82.17 82.16 82.16 4.3K
12:42 82.18 82.18 82.18 82.18 3.3K
12:43 82.19 82.21 82.19 82.21 2.7K
12:44 82.22 82.22 82.22 82.22 1.6K
12:45 82.22 82.22 82.22 82.22 1.8K
12:46 82.21 82.22 82.21 82.21 2.4K
12:47 82.21 82.21 82.21 82.21 2.1K
12:48 82.19 82.21 82.19 82.21 2.7K
12:49 82.19 82.21 82.19 82.21 1.8K
12:50 82.21 82.22 82.21 82.21 13.3K
12:51 82.21 82.22 82.21 82.22 1.8K
12:52 82.22 82.24 82.22 82.24 1.9K
12:53 82.23 82.24 82.23 82.24 2.1K
12:54 82.24 82.24 82.23 82.23 1.6K
12:55 82.22 82.22 82.22 82.22 1.8K
12:56 82.22 82.22 82.22 82.22 3.0K
12:57 82.20 82.20 82.20 82.20 0.9K
12:58 82.21 82.21 82.19 82.19 3.9K
12:59 82.20 82.20 82.20 82.20 3.9K
13:00 82.16 82.16 82.16 82.16 1.9K
13:01 82.18 82.19 82.18 82.19 1.1K
13:02 82.18 82.18 82.17 82.17 3.9K
13:03 82.17 82.17 82.15 82.16 1.5K
13:04 82.16 82.16 82.16 82.16 2.3K
13:05 82.15 82.15 82.13 82.14 4.5K
13:06 82.14 82.14 82.14 82.14 0.6K
13:07 82.14 82.15 82.14 82.15 3.6K
13:08 82.14 82.14 82.14 82.14 3.3K
13:09 82.13 82.14 82.13 82.13 2.6K
13:10 82.12 82.12 82.10 82.11 3.1K
13:11 82.11 82.13 82.11 82.13 2.9K
13:12 82.13 82.13 82.13 82.13 3.1K
13:13 82.14 82.14 82.14 82.14 1.8K
13:14 82.14 82.14 82.13 82.13 1.9K
13:15 82.14 82.14 82.14 82.14 1.3K
13:16 82.14 82.14 82.13 82.14 6.0K
13:17 82.14 82.15 82.14 82.15 7.1K
13:18 82.15 82.15 82.15 82.15 0.4K
13:19 82.15 82.16 82.15 82.16 2.1K
13:20 82.16 82.16 82.14 82.14 5.0K
13:21 82.14 82.15 82.14 82.14 3.4K
13:22 82.14 82.14 82.13 82.14 4.0K
13:23 82.15 82.15 82.15 82.15 0.8K
13:24 82.14 82.16 82.14 82.15 3.0K
13:25 82.14 82.14 82.10 82.10 2.9K
13:26 82.11 82.12 82.11 82.12 1.1K
13:27 82.11 82.11 82.10 82.10 2.2K
13:28 82.11 82.11 82.09 82.09 5.5K
13:29 82.08 82.09 82.08 82.08 2.6K
13:30 82.09 82.10 82.09 82.10 1.1K
13:31 82.10 82.10 82.09 82.09 4.3K
13:32 82.10 82.10 82.10 82.10 2.8K
13:33 82.09 82.09 82.05 82.05 1.6K
13:34 82.05 82.05 82.05 82.05 1.5K
13:35 82.03 82.04 82.03 82.04 2.9K
13:36 82.02 82.13 82.02 82.13 343.6K
13:37 82.01 82.02 82.01 82.02 1.5K
13:38 82.03 82.13 82.03 82.13 47.6K
13:40 82.13 82.13 82.13 82.13 3.6K
13:41 82.12 82.12 82.12 82.12 1.7K
13:42 82.12 82.13 82.12 82.13 1.9K
13:43 82.13 82.13 82.12 82.13 2.9K
13:45 82.15 82.15 82.15 82.15 2.2K
13:46 82.16 82.16 82.14 82.14 2.5K
13:47 82.13 82.14 82.13 82.14 3.8K
13:48 82.15 82.15 82.15 82.15 3.2K
13:49 82.17 82.17 82.16 82.16 1.4K
13:50 82.16 82.16 82.16 82.16 2.8K
13:52 82.17 82.18 82.17 82.17 4.0K
13:53 82.18 82.18 82.17 82.18 1.5K
13:54 82.18 82.19 82.17 82.19 3.5K
13:55 82.20 82.20 82.20 82.20 0.8K
13:56 82.18 82.19 82.18 82.19 4.5K
13:57 82.15 82.15 82.15 82.15 1.6K
13:58 82.16 82.19 82.16 82.19 2.2K
13:59 82.16 82.17 82.16 82.17 3.6K
14:00 82.15 82.19 82.15 82.19 3.7K
14:01 82.18 82.18 82.18 82.18 0.7K
14:02 82.18 82.18 82.18 82.18 1.7K
14:03 82.18 82.18 82.17 82.17 3.2K
14:04 82.17 82.17 82.16 82.17 3.6K
14:05 82.16 82.16 82.16 82.16 2.0K
14:06 82.17 82.17 82.16 82.16 2.2K
14:07 82.17 82.18 82.17 82.18 2.4K
14:08 82.19 82.19 82.18 82.18 1.1K
14:09 82.18 82.19 82.18 82.19 3.2K
14:10 82.20 82.21 82.20 82.21 3.9K
14:11 82.20 82.20 82.20 82.20 2.4K
14:12 82.19 82.20 82.19 82.19 3.1K
14:13 82.19 82.20 82.19 82.20 3.9K
14:15 82.20 82.21 82.20 82.21 2.4K
14:16 82.21 82.22 82.21 82.22 2.6K
14:17 82.21 82.21 82.21 82.21 1.9K
14:18 82.21 82.21 82.20 82.20 3.8K
14:19 82.21 82.21 82.20 82.20 2.5K
14:20 82.20 82.20 82.20 82.20 1.8K
14:21 82.20 82.20 82.20 82.20 2.5K
14:22 82.20 82.20 82.20 82.20 1.6K
14:23 82.19 82.19 82.19 82.19 2.1K
14:24 82.17 82.17 82.16 82.16 2.5K
14:25 82.16 82.17 82.15 82.16 6.1K
14:26 82.17 82.17 82.15 82.15 3.3K
14:27 82.14 82.14 82.14 82.14 2.3K
14:28 82.14 82.14 82.14 82.14 1.8K
14:29 82.15 82.15 82.14 82.14 3.1K
14:30 82.15 82.15 82.15 82.15 2.3K
14:31 82.15 82.16 82.15 82.16 4.1K
14:33 82.17 82.17 82.16 82.17 2.5K
14:34 82.17 82.17 82.16 82.16 2.9K
14:35 82.16 82.16 82.16 82.16 2.0K
14:36 82.16 82.16 82.16 82.16 2.3K
14:37 82.16 82.16 82.14 82.14 4.2K
14:39 82.12 82.12 82.10 82.10 3.4K
14:40 82.11 82.11 82.11 82.11 2.9K
14:41 82.10 82.10 82.10 82.10 3.0K
14:42 82.12 82.12 82.12 82.12 1.6K
14:43 82.10 82.12 82.10 82.11 2.9K
14:44 82.12 82.12 82.11 82.11 1.5K
14:45 82.10 82.10 82.10 82.10 3.5K
14:46 82.10 82.11 82.10 82.11 1.5K
14:47 82.12 82.12 82.12 82.12 3.3K
14:48 82.11 82.12 82.11 82.11 2.3K
14:49 82.11 82.11 82.11 82.11 1.0K
14:50 82.12 82.12 82.10 82.10 2.3K
14:51 82.10 82.10 82.08 82.08 2.4K
14:52 82.09 82.09 82.09 82.09 2.5K
14:53 82.10 82.10 82.10 82.10 3.9K
14:54 82.11 82.11 82.10 82.10 2.7K
14:55 82.10 82.10 82.10 82.10 0.3K
14:56 82.09 82.09 82.09 82.09 2.7K
14:57 82.08 82.09 82.08 82.09 3.6K
14:58 82.09 82.10 82.09 82.09 1.8K
14:59 82.08 82.09 82.08 82.09 6.0K
15:00 82.08 82.08 82.08 82.08 3.9K
15:01 82.08 82.08 82.07 82.08 3.9K
15:02 82.07 82.07 82.07 82.07 2.4K
15:03 82.07 82.08 82.07 82.08 2.1K
15:04 82.07 82.07 82.07 82.07 2.1K
15:05 82.07 82.07 82.06 82.07 2.7K
15:06 82.06 82.06 82.05 82.05 4.0K
15:07 82.05 82.05 82.05 82.05 2.9K
15:08 82.05 82.05 82.05 82.05 5.4K
15:09 82.05 82.06 82.04 82.06 3.5K
15:10 82.06 82.06 82.04 82.05 3.8K
15:11 82.05 82.05 82.05 82.05 5.4K
15:12 82.06 82.06 82.06 82.06 3.8K
15:13 82.06 82.06 82.06 82.06 2.6K
15:14 82.06 82.06 82.06 82.06 1.1K
15:15 82.07 82.07 82.06 82.07 4.3K
15:16 82.07 82.07 82.07 82.07 1.6K
15:17 82.08 82.08 82.07 82.07 2.7K
15:18 82.07 82.08 82.07 82.07 6.4K
15:19 82.06 82.07 82.06 82.07 3.2K
15:20 82.08 82.11 82.08 82.11 9.5K
15:21 82.11 82.11 82.11 82.11 2.3K
15:22 82.10 82.10 82.09 82.10 6.3K
15:23 82.08 82.09 82.08 82.08 3.3K
15:24 82.08 82.09 82.08 82.09 4.0K
15:25 82.10 82.11 82.09 82.09 3.7K
15:26 82.09 82.09 82.08 82.08 3.0K
15:27 82.05 82.06 82.05 82.06 2.1K
15:28 82.06 82.06 82.06 82.06 2.6K
15:29 82.06 82.06 82.06 82.07 1.3K
15:30 82.06 82.08 82.06 82.08 4.5K
15:31 82.09 82.09 82.08 82.08 1.1K
15:32 82.08 82.09 82.08 82.08 2.0K
15:33 82.08 82.08 82.07 82.08 2.2K
15:34 82.07 82.08 82.07 82.08 2.7K
15:35 82.07 82.07 82.06 82.06 2.4K
15:36 82.05 82.05 82.04 82.05 4.2K
15:37 82.06 82.06 82.06 82.06 0.2K
15:38 82.05 82.05 82.04 82.04 3.9K
15:39 82.04 82.04 82.03 82.03 0.8K
15:40 82.03 82.04 82.03 82.03 3.3K
15:41 82.02 82.03 82.02 82.03 3.7K
15:42 82.03 82.03 82.02 82.02 3.2K
15:43 82.02 82.06 82.02 82.06 7.9K
15:44 82.06 82.06 82.06 82.06 3.4K
15:45 82.07 82.07 82.04 82.04 2.8K
15:46 82.05 82.06 82.05 82.06 4.3K
15:47 82.05 82.06 82.05 82.06 1.8K
15:48 82.05 82.05 82.05 82.05 2.7K
15:49 82.04 82.05 82.04 82.05 4.3K
15:50 82.05 82.05 82.03 82.03 2.4K
15:51 82.02 82.04 82.02 82.04 3.5K
15:52 82.03 82.03 82.02 82.02 1.7K
15:53 82.03 82.04 82.03 82.04 5.3K
15:54 82.04 82.05 82.04 82.04 2.4K
15:55 81.98 81.98 81.98 81.98 3.2K
15:56 81.99 82.01 81.98 82.01 12.5K
15:57 82.01 82.01 82.00 82.01 2.2K
15:58 82.04 82.04 82.04 82.04 2.1K
15:59 82.01 82.02 81.92 81.92 55.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available