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 82.58 82.64 82.58 82.64 7.8K
09:32 82.63 82.63 82.60 82.60 2.9K
09:33 82.60 82.61 82.60 82.61 1.8K
09:34 82.60 82.60 82.60 82.60 2.1K
09:35 82.56 82.59 82.56 82.57 3.6K
09:36 82.57 82.57 82.57 82.57 6.8K
09:37 82.59 82.59 82.59 82.59 0.4K
09:38 82.60 82.60 82.60 82.60 5.5K
09:40 82.61 82.61 82.61 82.61 2.5K
09:42 82.54 82.54 82.54 82.54 1.7K
09:43 82.54 82.54 82.54 82.54 3.9K
09:44 82.55 82.55 82.55 82.55 0.7K
09:45 82.55 82.55 82.55 82.55 2.6K
09:47 82.58 82.58 82.58 82.58 2.5K
09:49 82.61 82.62 82.61 82.62 4.8K
09:50 82.61 82.61 82.61 82.61 4.7K
09:52 82.59 82.59 82.59 82.59 0.8K
09:53 82.59 82.59 82.58 82.58 2.1K
09:54 82.58 82.58 82.58 82.58 7.3K
09:58 82.59 82.59 82.59 82.59 12.3K
09:59 82.59 82.59 82.59 82.59 2.0K
10:00 82.60 82.60 82.60 82.60 0.4K
10:02 82.60 82.60 82.59 82.59 2.1K
10:04 82.57 82.57 82.57 82.57 0.2K
10:05 82.58 82.58 82.58 82.58 0.2K
10:06 82.58 82.62 82.58 82.61 2.7K
10:08 82.61 82.61 82.61 82.61 1.1K
10:10 82.61 82.61 82.61 82.61 0.8K
10:11 82.58 82.58 82.56 82.56 4.4K
10:12 82.55 82.55 82.55 82.55 10.5K
10:14 82.56 82.59 82.56 82.59 1.8K
10:15 82.58 82.58 82.58 82.58 0.4K
10:16 82.58 82.58 82.58 82.58 0.7K
10:17 82.59 82.59 82.59 82.59 0.2K
10:18 82.59 82.59 82.59 82.59 1.5K
10:19 82.58 82.58 82.58 82.58 0.7K
10:20 82.56 82.56 82.56 82.56 2.4K
10:21 82.55 82.55 82.55 82.55 1.0K
10:22 82.56 82.57 82.56 82.57 3.4K
10:23 82.57 82.57 82.57 82.57 3.6K
10:25 82.59 82.63 82.59 82.63 2.0K
10:26 82.60 82.60 82.60 82.60 2.3K
10:27 82.59 82.60 82.59 82.60 2.0K
10:28 82.61 82.61 82.61 82.61 0.9K
10:29 82.62 82.65 82.62 82.65 2.3K
10:30 82.64 82.65 82.64 82.65 2.6K
10:31 82.65 82.65 82.65 82.65 2.0K
10:32 82.65 82.66 82.65 82.66 2.0K
10:33 82.66 82.68 82.66 82.68 6.3K
10:36 82.59 82.59 82.59 82.59 2.5K
10:37 82.60 82.60 82.60 82.60 1.4K
10:38 82.58 82.58 82.58 82.58 4.3K
10:40 82.59 82.59 82.59 82.59 2.2K
10:41 82.60 82.60 82.60 82.60 2.1K
10:42 82.60 82.60 82.60 82.60 3.2K
10:43 82.58 82.58 82.58 82.58 1.8K
10:44 82.59 82.59 82.59 82.59 7.5K
10:45 82.59 82.59 82.59 82.59 6.9K
10:46 82.60 82.60 82.60 82.60 1.0K
10:47 82.58 82.59 82.58 82.59 0.5K
10:48 82.58 82.58 82.55 82.55 7.9K
10:49 82.56 82.60 82.56 82.60 3.9K
10:52 82.54 82.54 82.54 82.54 0.7K
10:55 82.54 82.54 82.53 82.53 2.6K
10:56 82.53 82.53 82.52 82.52 2.0K
10:57 82.53 82.53 82.52 82.53 3.5K
10:58 82.53 82.55 82.53 82.55 2.1K
10:59 82.55 82.55 82.55 82.55 6.0K
11:03 82.54 82.54 82.52 82.53 6.1K
11:04 82.53 82.54 82.53 82.54 1.3K
11:05 82.54 82.54 82.54 82.54 32.4K
11:06 82.55 82.55 82.55 82.55 1.4K
11:07 82.55 82.55 82.55 82.55 1.3K
11:08 82.53 82.53 82.52 82.52 3.0K
11:09 82.52 82.52 82.52 82.52 0.2K
11:10 82.52 82.53 82.52 82.53 1.7K
11:11 82.53 82.53 82.52 82.53 1.5K
11:12 82.52 82.52 82.52 82.52 0.5K
11:13 82.51 82.52 82.51 82.51 1.1K
11:14 82.50 82.50 82.50 82.50 1.4K
11:16 82.51 82.51 82.51 82.51 0.2K
11:17 82.50 82.50 82.50 82.50 2.0K
11:19 82.48 82.48 82.46 82.47 2.4K
11:21 82.47 82.47 82.46 82.46 0.5K
11:22 82.45 82.46 82.45 82.46 2.0K
11:24 82.45 82.45 82.45 82.45 1.5K
11:25 82.45 82.47 82.45 82.46 3.5K
11:26 82.47 82.47 82.47 82.47 5.0K
11:29 82.47 82.49 82.46 82.48 3.1K
11:30 82.46 82.46 82.46 82.46 2.5K
11:31 82.44 82.45 82.44 82.45 3.3K
11:32 82.44 82.44 82.44 82.44 3.1K
11:33 82.44 82.44 82.43 82.43 1.5K
11:34 82.44 82.45 82.43 82.44 19.2K
11:35 82.49 82.49 82.49 82.49 1.0K
11:36 82.50 82.50 82.49 82.49 1.6K
11:37 82.49 82.49 82.49 82.49 0.4K
11:38 82.52 82.53 82.52 82.53 2.6K
11:39 82.54 82.54 82.51 82.51 1.4K
11:40 82.50 82.50 82.50 82.50 0.1K
11:41 82.50 82.50 82.50 82.50 1.1K
11:42 82.51 82.52 82.51 82.52 5.1K
11:43 82.52 82.52 82.52 82.52 0.1K
11:44 82.52 82.52 82.52 82.52 3.4K
11:45 82.50 82.50 82.50 82.50 0.9K
11:47 82.51 82.51 82.51 82.51 2.6K
11:48 82.49 82.49 82.49 82.49 3.0K
11:50 82.52 82.54 82.52 82.54 6.9K
11:52 82.55 82.57 82.55 82.57 2.0K
11:53 82.57 82.57 82.56 82.56 6.8K
11:57 82.54 82.54 82.53 82.54 16.6K
11:59 82.55 82.55 82.55 82.55 2.6K
12:00 82.55 82.55 82.55 82.55 1.6K
12:01 82.55 82.56 82.55 82.56 3.1K
12:02 82.56 82.56 82.56 82.56 1.4K
12:03 82.55 82.55 82.52 82.52 5.2K
12:05 82.48 82.49 82.48 82.49 1.1K
12:06 82.48 82.48 82.48 82.48 1.4K
12:07 82.47 82.47 82.46 82.46 3.6K
12:08 82.44 82.44 82.44 82.44 2.5K
12:09 82.43 82.43 82.43 82.43 3.8K
12:10 82.43 82.43 82.43 82.43 2.3K
12:11 82.42 82.42 82.42 82.42 0.9K
12:12 82.41 82.42 82.41 82.42 3.4K
12:13 82.42 82.43 82.42 82.43 5.1K
12:14 82.45 82.46 82.45 82.45 2.1K
12:15 82.48 82.48 82.48 82.48 1.6K
12:16 82.48 82.48 82.45 82.45 4.6K
12:17 82.46 82.46 82.46 82.46 15.1K
12:18 82.47 82.47 82.47 82.47 0.4K
12:19 82.47 82.49 82.47 82.49 1.2K
12:22 82.48 82.48 82.48 82.48 1.5K
12:23 82.49 82.49 82.49 82.49 0.5K
12:24 82.47 82.48 82.47 82.48 1.1K
12:25 82.47 82.47 82.46 82.46 1.2K
12:26 82.45 82.47 82.45 82.45 1.1K
12:27 82.47 82.47 82.45 82.45 2.2K
12:28 82.44 82.44 82.44 82.44 4.1K
12:30 82.42 82.42 82.42 82.42 0.9K
12:31 82.41 82.41 82.41 82.41 3.6K
12:32 82.41 82.41 82.41 82.41 3.2K
12:33 82.39 82.39 82.39 82.39 1.6K
12:34 82.39 82.39 82.39 82.39 4.1K
12:35 82.39 82.41 82.39 82.41 2.9K
12:37 82.43 82.45 82.43 82.45 2.6K
12:38 82.43 82.43 82.43 82.43 1.7K
12:39 82.42 82.42 82.41 82.41 9.8K
12:43 82.38 82.39 82.38 82.39 3.2K
12:44 82.38 82.38 82.38 82.38 2.6K
12:45 82.35 82.35 82.35 82.35 3.9K
12:47 82.35 82.35 82.35 82.35 6.5K
12:48 82.37 82.37 82.37 82.37 19.1K
12:49 82.36 82.36 82.36 82.36 0.5K
12:50 82.36 82.36 82.36 82.36 0.6K
12:51 82.35 82.35 82.35 82.35 0.5K
12:52 82.36 82.37 82.36 82.36 2.4K
12:54 82.37 82.37 82.36 82.36 12.5K
12:55 82.36 82.36 82.36 82.36 3.5K
12:58 82.33 82.33 82.33 82.33 2.2K
12:59 82.34 82.34 82.34 82.34 1.3K
13:00 82.34 82.35 82.34 82.34 29.4K
13:01 82.35 82.36 82.35 82.36 9.3K
13:02 82.36 82.36 82.36 82.36 0.4K
13:03 82.34 82.36 82.34 82.36 2.2K
13:04 82.36 82.36 82.35 82.35 1.5K
13:05 82.34 82.34 82.34 82.34 1.1K
13:06 82.34 82.36 82.34 82.35 1.9K
13:09 82.38 82.38 82.38 82.38 0.6K
13:10 82.39 82.39 82.39 82.39 1.3K
13:13 82.38 82.38 82.37 82.37 1.2K
13:14 82.37 82.37 82.37 82.37 0.7K
13:16 82.40 82.40 82.39 82.39 1.0K
13:17 82.39 82.39 82.39 82.39 0.2K
13:18 82.40 82.42 82.40 82.42 1.0K
13:19 82.40 82.40 82.40 82.40 0.5K
13:20 82.40 82.40 82.40 82.40 0.5K
13:21 82.39 82.41 82.39 82.41 0.2K
13:22 82.40 82.40 82.40 82.40 1.5K
13:23 82.44 82.44 82.41 82.41 1.9K
13:24 82.39 82.40 82.38 82.40 1.8K
13:25 82.40 82.41 82.40 82.41 1.8K
13:26 82.42 82.45 82.42 82.45 10.2K
13:27 82.44 82.44 82.43 82.43 1.0K
13:28 82.44 82.44 82.43 82.44 3.5K
13:30 82.43 82.43 82.43 82.43 1.0K
13:31 82.41 82.41 82.41 82.41 0.7K
13:32 82.41 82.41 82.40 82.40 1.9K
13:33 82.41 82.41 82.41 82.41 4.1K
13:34 82.44 82.44 82.44 82.44 2.6K
13:35 82.45 82.45 82.45 82.45 0.6K
13:36 82.45 82.45 82.45 82.45 4.1K
13:37 82.45 82.45 82.45 82.45 1.8K
13:38 82.44 82.44 82.44 82.44 1.4K
13:39 82.44 82.45 82.44 82.45 2.9K
13:40 82.45 82.45 82.45 82.45 1.7K
13:41 82.46 82.46 82.46 82.46 3.2K
13:42 82.48 82.48 82.48 82.48 2.7K
13:43 82.48 82.49 82.48 82.49 1.5K
13:44 82.49 82.49 82.49 82.49 2.7K
13:45 82.49 82.50 82.49 82.50 11.8K
13:46 82.49 82.49 82.49 82.49 5.3K
13:47 82.50 82.50 82.50 82.50 3.1K
13:49 82.49 82.49 82.48 82.49 7.3K
13:50 82.48 82.49 82.46 82.46 4.0K
13:51 82.47 82.47 82.47 82.47 1.8K
13:52 82.47 82.47 82.47 82.47 4.1K
13:53 82.47 82.47 82.47 82.47 0.5K
13:54 82.50 82.51 82.50 82.51 3.4K
13:55 82.49 82.49 82.48 82.48 1.5K
13:56 82.49 82.50 82.49 82.49 3.4K
13:57 82.50 82.50 82.50 82.50 3.4K
13:58 82.50 82.50 82.50 82.50 2.2K
13:59 82.48 82.48 82.48 82.48 0.6K
14:01 82.50 82.50 82.50 82.50 9.5K
14:04 82.51 82.51 82.49 82.49 3.7K
14:05 82.48 82.48 82.48 82.48 1.9K
14:06 82.48 82.49 82.47 82.49 3.7K
14:07 82.50 82.50 82.50 82.50 0.8K
14:08 82.50 82.50 82.50 82.50 2.9K
14:09 82.47 82.47 82.46 82.46 3.1K
14:11 82.48 82.48 82.48 82.48 16.6K
14:12 82.47 82.48 82.47 82.47 2.2K
14:13 82.47 82.48 82.47 82.48 2.1K
14:14 82.47 82.47 82.47 82.47 3.0K
14:15 82.47 82.47 82.47 82.47 4.7K
14:16 82.47 82.47 82.47 82.47 1.0K
14:17 82.46 82.46 82.44 82.44 5.1K
14:19 82.44 82.44 82.44 82.44 11.9K
14:21 82.45 82.45 82.45 82.45 2.2K
14:22 82.44 82.45 82.44 82.45 3.1K
14:23 82.44 82.44 82.44 82.44 4.0K
14:24 82.45 82.45 82.45 82.45 0.3K
14:25 82.46 82.46 82.46 82.46 2.6K
14:26 82.44 82.44 82.44 82.44 1.7K
14:27 82.45 82.45 82.45 82.45 3.2K
14:28 82.44 82.44 82.44 82.44 2.2K
14:29 82.43 82.43 82.43 82.43 1.9K
14:30 82.43 82.43 82.43 82.43 1.6K
14:31 82.41 82.41 82.41 82.41 1.0K
14:32 82.44 82.44 82.44 82.44 4.9K
14:33 82.45 82.45 82.45 82.45 2.5K
14:34 82.44 82.44 82.44 82.44 0.7K
14:35 82.44 82.44 82.44 82.44 2.9K
14:36 82.43 82.43 82.43 82.43 3.0K
14:37 82.43 82.43 82.43 82.43 3.8K
14:39 82.43 82.43 82.42 82.42 1.6K
14:40 82.42 82.42 82.42 82.42 10.1K
14:44 82.42 82.42 82.42 82.42 2.2K
14:45 82.42 82.42 82.42 82.42 5.1K
14:46 82.43 82.43 82.43 82.43 3.1K
14:48 82.45 82.45 82.44 82.44 4.8K
14:50 82.47 82.47 82.46 82.46 4.1K
14:51 82.45 82.45 82.45 82.45 4.7K
14:53 82.43 82.43 82.43 82.43 6.5K
14:55 82.43 82.43 82.43 82.43 0.6K
14:56 82.43 82.45 82.43 82.45 1.9K
14:57 82.45 82.45 82.45 82.45 3.7K
14:59 82.45 82.45 82.44 82.45 5.6K
15:00 82.45 82.45 82.45 82.45 3.3K
15:01 82.47 82.47 82.47 82.47 4.5K
15:03 82.45 82.45 82.45 82.45 2.7K
15:04 82.44 82.44 82.44 82.44 6.8K
15:06 82.45 82.45 82.44 82.44 1.4K
15:07 82.44 82.44 82.44 82.44 8.8K
15:10 82.45 82.46 82.45 82.46 14.5K
15:12 82.46 82.46 82.46 82.46 0.2K
15:13 82.46 82.46 82.46 82.46 0.6K
15:14 82.45 82.45 82.44 82.44 0.9K
15:15 82.45 82.45 82.44 82.44 1.3K
15:16 82.44 82.44 82.43 82.43 0.8K
15:17 82.44 82.44 82.43 82.43 1.3K
15:18 82.41 82.43 82.41 82.43 1.9K
15:19 82.43 82.43 82.43 82.43 2.6K
15:20 82.43 82.43 82.43 82.43 14.4K
15:25 82.39 82.39 82.39 82.39 2.3K
15:26 82.39 82.39 82.39 82.39 3.3K
15:28 82.39 82.39 82.38 82.38 3.0K
15:29 82.38 82.38 82.38 82.38 3.0K
15:30 82.38 82.38 82.34 82.35 5.1K
15:31 82.36 82.36 82.36 82.36 2.7K
15:32 82.36 82.36 82.36 82.36 3.0K
15:33 82.38 82.38 82.38 82.38 1.8K
15:34 82.36 82.36 82.36 82.36 3.0K
15:35 82.38 82.38 82.37 82.37 5.8K
15:37 82.36 82.37 82.35 82.35 4.3K
15:38 82.34 82.35 82.34 82.35 3.9K
15:39 82.36 82.37 82.36 82.37 5.3K
15:40 82.36 82.36 82.36 82.36 0.6K
15:41 82.36 82.36 82.35 82.35 3.9K
15:42 82.35 82.37 82.35 82.37 3.9K
15:43 82.39 82.39 82.37 82.37 2.5K
15:44 82.37 82.37 82.37 82.37 12.1K
15:47 82.34 82.34 82.34 82.34 1.1K
15:48 82.35 82.35 82.35 82.35 3.4K
15:49 82.35 82.35 82.35 82.35 6.1K
15:50 82.38 82.39 82.38 82.38 2.2K
15:51 82.38 82.38 82.38 82.38 3.0K
15:52 82.39 82.39 82.39 82.39 2.0K
15:53 82.38 82.39 82.38 82.39 2.9K
15:54 82.39 82.40 82.39 82.39 2.0K
15:55 82.39 82.39 82.38 82.38 3.2K
15:56 82.40 82.42 82.40 82.42 1.3K
15:57 82.40 82.41 82.39 82.40 7.7K
15:58 82.41 82.44 82.41 82.44 7.3K
15:59 82.45 82.58 82.45 82.53 183.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available