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 81.17 81.46 81.17 81.41 17.0K
09:31 81.38 81.39 81.20 81.20 8.5K
09:32 81.16 81.18 81.16 81.18 0.3K
09:33 81.18 81.19 81.17 81.17 1.5K
09:34 81.14 81.16 81.14 81.16 13.1K
09:35 81.15 81.18 81.15 81.18 5.8K
09:36 81.11 81.15 81.11 81.15 1.6K
09:37 81.13 81.17 81.13 81.17 4.8K
09:38 81.17 81.17 81.11 81.11 3.3K
09:39 81.11 81.12 81.11 81.12 1.0K
09:40 81.14 81.17 81.14 81.14 3.0K
09:41 81.17 81.17 81.16 81.17 12.8K
09:42 81.17 81.18 81.16 81.17 11.9K
09:43 81.17 81.17 81.16 81.16 11.9K
09:44 81.18 81.18 81.16 81.17 2.0K
09:45 81.16 81.17 81.16 81.17 2.6K
09:46 81.11 81.11 81.10 81.10 0.7K
09:47 81.09 81.10 81.09 81.10 2.6K
09:49 81.08 81.08 81.06 81.06 1.1K
09:50 81.04 81.04 81.04 81.04 1.7K
09:51 81.05 81.08 81.05 81.08 1.5K
09:53 81.13 81.13 81.11 81.11 2.2K
09:54 81.10 81.10 81.10 81.10 1.5K
09:55 81.10 81.10 81.10 81.10 1.2K
09:56 81.06 81.06 81.06 81.06 1.3K
09:58 81.05 81.05 81.03 81.03 1.5K
09:59 81.03 81.04 81.03 81.04 3.3K
10:00 81.03 81.03 81.02 81.02 4.2K
10:01 81.00 81.03 80.99 81.03 10.8K
10:02 81.03 81.03 81.03 81.03 8.8K
10:03 81.03 81.03 81.02 81.02 1.0K
10:04 81.05 81.07 81.05 81.06 2.6K
10:05 81.06 81.07 81.06 81.07 0.6K
10:06 81.08 81.08 81.07 81.07 0.2K
10:07 81.08 81.08 81.06 81.06 4.2K
10:08 81.09 81.09 81.09 81.09 1.7K
10:09 81.08 81.08 81.05 81.07 1.9K
10:10 81.08 81.09 81.08 81.09 1.2K
10:11 81.10 81.10 81.08 81.08 2.2K
10:12 81.09 81.09 81.09 81.09 0.4K
10:13 81.09 81.09 81.09 81.09 0.1K
10:14 81.07 81.07 81.05 81.05 1.3K
10:15 81.09 81.09 81.08 81.08 1.0K
10:16 81.08 81.11 81.07 81.11 2.4K
10:17 81.12 81.14 81.12 81.14 0.4K
10:18 81.14 81.14 81.14 81.14 0.4K
10:19 81.13 81.14 81.13 81.14 0.6K
10:20 81.13 81.13 81.13 81.13 1.4K
10:21 81.08 81.08 81.06 81.06 2.6K
10:22 81.05 81.05 81.05 81.05 1.5K
10:23 81.06 81.07 81.04 81.05 6.5K
10:24 81.07 81.08 81.07 81.08 1.5K
10:25 81.06 81.08 81.06 81.08 0.7K
10:26 81.05 81.05 81.05 81.05 1.5K
10:27 81.04 81.07 81.02 81.07 3.8K
10:28 81.05 81.07 81.05 81.07 0.5K
10:29 81.08 81.08 81.08 81.08 0.1K
10:30 81.08 81.08 81.05 81.06 2.7K
10:31 80.98 81.00 80.98 81.00 0.8K
10:32 81.01 81.05 81.01 81.05 1.1K
10:33 81.04 81.04 81.04 81.04 0.2K
10:34 81.05 81.06 81.05 81.06 0.9K
10:35 81.06 81.07 81.06 81.07 0.8K
10:36 81.09 81.12 81.09 81.12 1.4K
10:37 81.12 81.13 81.12 81.12 1.7K
10:38 81.14 81.14 81.14 81.14 0.7K
10:39 81.19 81.19 81.19 81.19 0.4K
10:40 81.19 81.19 81.18 81.19 0.7K
10:41 81.23 81.23 81.23 81.23 0.6K
10:42 81.23 81.23 81.20 81.21 0.9K
10:43 81.22 81.22 81.21 81.21 1.5K
10:44 81.20 81.20 81.20 81.20 0.6K
10:45 81.20 81.20 81.20 81.20 0.2K
10:46 81.25 81.25 81.25 81.25 0.1K
10:47 81.24 81.25 81.24 81.25 0.4K
10:48 81.25 81.27 81.25 81.26 0.9K
10:49 81.30 81.30 81.30 81.30 0.2K
10:50 81.30 81.30 81.26 81.26 2.0K
10:52 81.27 81.28 81.27 81.28 0.3K
10:53 81.29 81.30 81.29 81.30 0.9K
10:54 81.30 81.30 81.30 81.30 1.5K
10:55 81.29 81.29 81.29 81.29 0.4K
10:56 81.28 81.28 81.28 81.28 1.4K
10:58 81.26 81.26 81.26 81.26 0.4K
10:59 81.26 81.27 81.26 81.26 0.7K
11:00 81.27 81.27 81.25 81.26 2.2K
11:01 81.26 81.26 81.26 81.26 1.5K
11:02 81.28 81.33 81.28 81.33 1.9K
11:03 81.33 81.33 81.33 81.33 0.6K
11:04 81.34 81.34 81.34 81.34 0.8K
11:05 81.36 81.38 81.36 81.38 0.8K
11:06 81.38 81.38 81.35 81.35 3.5K
11:07 81.34 81.34 81.34 81.34 2.8K
11:09 81.33 81.33 81.32 81.32 1.1K
11:10 81.32 81.35 81.32 81.35 1.4K
11:11 81.33 81.33 81.33 81.33 0.1K
11:12 81.33 81.33 81.33 81.33 1.0K
11:14 81.37 81.37 81.37 81.37 0.6K
11:15 81.36 81.36 81.36 81.36 1.4K
11:16 81.32 81.32 81.32 81.32 1.0K
11:17 81.31 81.33 81.31 81.33 0.2K
11:18 81.30 81.30 81.29 81.29 3.1K
11:19 81.31 81.31 81.30 81.30 2.3K
11:20 81.30 81.30 81.30 81.30 1.0K
11:21 81.30 81.30 81.30 81.30 1.4K
11:22 81.30 81.30 81.29 81.29 3.2K
11:23 81.26 81.26 81.25 81.25 3.2K
11:24 81.23 81.23 81.23 81.23 0.4K
11:25 81.24 81.26 81.24 81.26 2.2K
11:26 81.28 81.28 81.28 81.28 0.8K
11:27 81.28 81.28 81.27 81.28 17.4K
11:28 81.28 81.28 81.28 81.28 1.6K
11:29 81.28 81.30 81.28 81.30 2.0K
11:30 81.30 81.30 81.30 81.30 0.8K
11:31 81.28 81.30 81.28 81.30 5.7K
11:32 81.26 81.28 81.25 81.28 2.1K
11:33 81.28 81.30 81.28 81.30 2.9K
11:34 81.28 81.30 81.28 81.28 1.2K
11:35 81.31 81.31 81.31 81.31 1.3K
11:37 81.30 81.31 81.30 81.31 2.0K
11:39 81.28 81.28 81.28 81.28 0.5K
11:40 81.28 81.28 81.28 81.28 0.6K
11:42 81.29 81.29 81.29 81.29 0.1K
11:43 81.29 81.31 81.29 81.31 0.3K
11:44 81.30 81.30 81.28 81.28 0.3K
11:45 81.27 81.27 81.27 81.27 0.5K
11:46 81.27 81.27 81.26 81.26 0.8K
11:49 81.27 81.27 81.27 81.27 0.2K
11:50 81.26 81.26 81.26 81.26 0.7K
11:56 81.22 81.22 81.22 81.22 0.5K
11:58 81.21 81.21 81.21 81.21 1.6K
11:59 81.20 81.20 81.20 81.20 2.1K
12:00 81.23 81.23 81.23 81.22 0.4K
12:01 81.23 81.25 81.23 81.25 0.8K
12:02 81.27 81.27 81.27 81.27 0.5K
12:05 81.26 81.26 81.26 81.26 0.4K
12:08 81.28 81.28 81.28 81.28 0.5K
12:09 81.27 81.27 81.27 81.27 0.1K
12:10 81.29 81.29 81.29 81.29 1.1K
12:11 81.28 81.28 81.28 81.28 0.4K
12:12 81.27 81.27 81.27 81.27 0.2K
12:13 81.25 81.25 81.25 81.25 0.2K
12:15 81.27 81.27 81.26 81.26 0.9K
12:19 81.25 81.25 81.25 81.25 0.1K
12:20 81.22 81.24 81.22 81.24 0.2K
12:21 81.25 81.25 81.25 81.25 1.2K
12:22 81.22 81.22 81.22 81.22 1.3K
12:23 81.26 81.26 81.26 81.26 0.8K
12:24 81.27 81.28 81.27 81.28 0.9K
12:26 81.27 81.27 81.27 81.27 0.4K
12:27 81.26 81.26 81.25 81.25 1.0K
12:33 81.25 81.25 81.25 81.25 1.6K
12:36 81.25 81.25 81.25 81.25 0.9K
12:40 81.25 81.25 81.25 81.25 1.3K
12:41 81.26 81.26 81.26 81.26 0.1K
12:42 81.28 81.28 81.27 81.27 0.8K
12:43 81.28 81.28 81.28 81.28 0.2K
12:44 81.30 81.30 81.30 81.30 1.4K
12:46 81.30 81.30 81.30 81.30 0.1K
12:47 81.30 81.30 81.30 81.30 0.5K
12:48 81.29 81.29 81.28 81.28 0.9K
12:53 81.31 81.31 81.31 81.31 0.2K
12:54 81.30 81.30 81.30 81.30 0.6K
12:55 81.28 81.28 81.28 81.28 0.3K
12:56 81.30 81.30 81.30 81.30 0.1K
12:57 81.31 81.31 81.28 81.28 0.5K
12:58 81.28 81.28 81.28 81.28 0.5K
13:02 81.30 81.30 81.30 81.30 0.3K
13:04 81.28 81.28 81.28 81.28 1.5K
13:05 81.30 81.30 81.30 81.30 5.8K
13:08 81.30 81.30 81.30 81.30 0.7K
13:09 81.30 81.30 81.30 81.30 2.5K
13:10 81.30 81.30 81.29 81.29 0.4K
13:11 81.30 81.30 81.30 81.30 0.6K
13:13 81.29 81.29 81.29 81.29 0.4K
13:14 81.30 81.30 81.30 81.30 0.8K
13:17 81.28 81.28 81.28 81.28 0.8K
13:19 81.30 81.30 81.30 81.30 0.4K
13:21 81.26 81.26 81.26 81.26 0.7K
13:24 81.26 81.26 81.26 81.26 0.8K
13:25 81.25 81.25 81.24 81.24 1.2K
13:26 81.26 81.26 81.24 81.24 0.4K
13:27 81.25 81.25 81.25 81.25 1.1K
13:28 81.26 81.26 81.26 81.26 0.8K
13:31 81.27 81.27 81.27 81.27 8.9K
13:33 81.24 81.24 81.24 81.24 0.2K
13:36 81.23 81.23 81.23 81.23 1.1K
13:37 81.23 81.23 81.23 81.23 2.2K
13:38 81.23 81.23 81.23 81.22 0.5K
13:41 81.23 81.23 81.23 81.23 0.2K
13:44 81.23 81.23 81.23 81.22 1.6K
13:47 81.24 81.24 81.24 81.24 0.1K
13:48 81.24 81.24 81.24 81.24 0.3K
13:50 81.25 81.25 81.25 81.25 0.3K
13:51 81.25 81.25 81.24 81.24 1.3K
13:57 81.24 81.24 81.20 81.21 27.1K
13:58 81.22 81.22 81.22 81.22 3.5K
13:59 81.22 81.22 81.21 81.21 1.9K
14:00 81.22 81.22 81.22 81.22 0.1K
14:01 81.21 81.21 81.21 81.21 1.7K
14:02 81.20 81.21 81.20 81.21 1.0K
14:03 81.21 81.21 81.21 81.21 5.9K
14:04 81.22 81.22 81.22 81.22 1.9K
14:07 81.18 81.20 81.18 81.20 0.5K
14:08 81.20 81.20 81.20 81.20 0.4K
14:09 81.18 81.18 81.18 81.18 0.6K
14:10 81.17 81.17 81.17 81.17 0.1K
14:11 81.17 81.17 81.17 81.17 0.6K
14:14 81.14 81.14 81.14 81.14 0.2K
14:15 81.13 81.14 81.12 81.14 1.2K
14:16 81.14 81.16 81.14 81.15 1.5K
14:17 81.15 81.15 81.14 81.14 0.5K
14:18 81.14 81.14 81.14 81.14 0.5K
14:19 81.15 81.15 81.15 81.15 0.2K
14:20 81.15 81.15 81.15 81.15 0.4K
14:21 81.16 81.16 81.15 81.15 0.7K
14:22 81.15 81.15 81.15 81.15 0.6K
14:25 81.14 81.14 81.14 81.14 0.5K
14:26 81.15 81.17 81.15 81.17 1.1K
14:27 81.15 81.15 81.14 81.14 0.7K
14:28 81.14 81.14 81.14 81.14 1.8K
14:29 81.14 81.15 81.14 81.15 0.8K
14:31 81.15 81.16 81.15 81.16 0.7K
14:32 81.15 81.15 81.15 81.15 0.2K
14:33 81.15 81.15 81.15 81.15 0.9K
14:35 81.17 81.17 81.15 81.16 4.0K
14:38 81.18 81.18 81.18 81.18 0.1K
14:39 81.18 81.18 81.18 81.18 0.6K
14:40 81.18 81.20 81.18 81.19 1.1K
14:42 81.20 81.20 81.20 81.20 0.4K
14:43 81.20 81.21 81.20 81.21 0.4K
14:44 81.20 81.20 81.20 81.20 0.4K
14:45 81.20 81.20 81.20 81.20 0.5K
14:46 81.22 81.22 81.22 81.22 0.7K
14:47 81.22 81.22 81.22 81.22 4.2K
14:48 81.21 81.22 81.21 81.22 2.1K
14:50 81.22 81.22 81.22 81.22 0.4K
14:51 81.24 81.24 81.23 81.23 1.1K
14:52 81.24 81.24 81.24 81.24 0.4K
14:53 81.25 81.25 81.24 81.24 0.3K
14:54 81.25 81.26 81.25 81.25 3.6K
14:55 81.25 81.25 81.25 81.25 0.5K
14:57 81.24 81.24 81.23 81.23 1.5K
14:58 81.23 81.24 81.23 81.24 0.7K
14:59 81.24 81.24 81.24 81.24 0.3K
15:01 81.21 81.22 81.20 81.20 95.1K
15:02 81.20 81.22 81.20 81.22 5.0K
15:03 81.22 81.27 81.22 81.23 19.3K
15:04 81.23 81.24 81.23 81.24 1.4K
15:06 81.23 81.24 81.23 81.24 1.8K
15:07 81.23 81.23 81.23 81.23 2.8K
15:09 81.22 81.22 81.22 81.22 0.2K
15:10 81.23 81.23 81.23 81.23 0.3K
15:11 81.23 81.23 81.23 81.23 1.2K
15:12 81.23 81.23 81.23 81.23 0.6K
15:13 81.23 81.23 81.23 81.23 0.9K
15:14 81.23 81.23 81.23 81.23 1.6K
15:15 81.23 81.24 81.23 81.24 1.2K
15:16 81.24 81.24 81.24 81.24 0.8K
15:17 81.25 81.26 81.25 81.26 2.1K
15:18 81.27 81.27 81.26 81.26 1.5K
15:19 81.27 81.27 81.27 81.27 0.1K
15:21 81.27 81.27 81.27 81.27 0.3K
15:22 81.27 81.28 81.27 81.28 1.6K
15:23 81.27 81.27 81.27 81.27 2.9K
15:24 81.27 81.27 81.27 81.27 1.2K
15:25 81.27 81.27 81.26 81.26 1.2K
15:26 81.26 81.26 81.26 81.26 0.4K
15:27 81.25 81.25 81.25 81.25 0.7K
15:28 81.25 81.26 81.25 81.26 2.9K
15:30 81.26 81.26 81.23 81.23 1.0K
15:32 81.24 81.25 81.24 81.25 5.3K
15:33 81.25 81.26 81.25 81.26 0.5K
15:34 81.25 81.25 81.24 81.25 3.9K
15:35 81.26 81.26 81.26 81.26 1.2K
15:36 81.25 81.26 81.24 81.24 6.8K
15:37 81.24 81.24 81.24 81.24 2.1K
15:38 81.22 81.23 81.22 81.22 11.1K
15:39 81.22 81.22 81.22 81.23 2.1K
15:40 81.22 81.22 81.21 81.21 3.2K
15:41 81.21 81.23 81.21 81.23 9.4K
15:42 81.22 81.22 81.21 81.21 1.1K
15:43 81.22 81.23 81.22 81.22 4.8K
15:44 81.21 81.21 81.19 81.19 1.9K
15:45 81.19 81.19 81.17 81.17 2.4K
15:47 81.18 81.19 81.18 81.19 5.5K
15:48 81.19 81.19 81.19 81.19 1.6K
15:49 81.20 81.20 81.20 81.20 2.4K
15:50 81.21 81.21 81.19 81.20 4.2K
15:51 81.20 81.22 81.20 81.22 7.5K
15:52 81.22 81.23 81.22 81.23 2.0K
15:53 81.24 81.24 81.24 81.24 0.8K
15:54 81.24 81.25 81.24 81.25 1.1K
15:55 81.25 81.25 81.23 81.22 2.0K
15:56 81.25 81.25 81.25 81.25 1.6K
15:57 81.27 81.27 81.27 81.27 0.7K
15:58 81.29 81.31 81.29 81.31 6.1K
15:59 81.31 81.35 81.30 81.35 17.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available