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 81.37 81.59 81.37 81.59 6.4K
09:31 81.50 81.58 81.50 81.58 0.7K
09:33 81.52 81.52 81.52 81.52 0.2K
09:35 81.52 81.58 81.52 81.58 9.2K
09:37 81.57 81.58 81.57 81.58 1.6K
09:38 81.61 81.61 81.61 81.61 0.5K
09:45 81.62 81.62 81.62 81.62 0.5K
09:47 81.60 81.60 81.56 81.56 0.3K
09:49 81.60 81.60 81.60 81.60 1.8K
09:52 81.63 81.63 81.63 81.63 0.4K
09:53 81.66 81.67 81.66 81.67 3.3K
09:54 81.69 81.69 81.69 81.69 0.7K
09:55 81.69 81.69 81.69 81.69 0.1K
09:56 81.69 81.70 81.69 81.70 0.5K
09:57 81.71 81.71 81.71 81.71 0.7K
09:59 81.70 81.70 81.70 81.70 0.8K
10:02 81.74 81.74 81.73 81.72 0.6K
10:03 81.70 81.70 81.70 81.70 0.4K
10:04 81.69 81.69 81.69 81.69 0.3K
10:05 81.68 81.68 81.68 81.68 0.5K
10:06 81.69 81.69 81.68 81.68 1.3K
10:07 81.69 81.72 81.69 81.72 1.4K
10:09 81.72 81.72 81.72 81.72 0.7K
10:10 81.71 81.71 81.71 81.71 5.8K
10:11 81.74 81.74 81.74 81.74 0.7K
10:12 81.73 81.73 81.72 81.72 1.8K
10:13 81.72 81.72 81.70 81.70 0.7K
10:14 81.69 81.69 81.69 81.69 0.4K
10:18 81.70 81.70 81.70 81.70 0.2K
10:19 81.70 81.70 81.70 81.70 0.4K
10:20 81.67 81.67 81.67 81.67 0.3K
10:23 81.66 81.66 81.66 81.66 2.0K
10:35 81.58 81.58 81.57 81.57 1.6K
10:36 81.59 81.60 81.59 81.59 0.4K
10:37 81.63 81.63 81.63 81.63 4.0K
10:38 81.62 81.62 81.60 81.60 0.4K
10:39 81.61 81.61 81.61 81.61 0.3K
10:42 81.63 81.63 81.60 81.60 0.8K
10:43 81.59 81.61 81.59 81.61 7.0K
10:46 81.62 81.64 81.62 81.64 0.4K
10:47 81.64 81.64 81.64 81.64 0.3K
10:48 81.66 81.66 81.66 81.66 0.9K
10:49 81.67 81.68 81.67 81.68 1.1K
10:53 81.69 81.69 81.69 81.69 1.1K
10:54 81.68 81.68 81.68 81.68 0.4K
10:56 81.67 81.67 81.67 81.67 0.4K
10:58 81.72 81.72 81.72 81.72 3.0K
11:01 81.69 81.69 81.69 81.69 1.0K
11:03 81.70 81.70 81.70 81.70 1.2K
11:10 81.73 81.73 81.73 81.73 1.1K
11:11 81.75 81.76 81.75 81.76 3.0K
11:13 81.79 81.80 81.79 81.79 5.0K
11:14 81.79 81.79 81.79 81.79 0.8K
11:15 81.79 81.81 81.79 81.81 2.7K
11:16 81.80 81.80 81.80 81.80 2.0K
11:17 81.83 81.83 81.83 81.83 4.2K
11:21 81.81 81.81 81.81 81.81 3.6K
11:22 81.83 81.83 81.83 81.83 7.5K
11:23 81.83 81.83 81.83 81.83 2.0K
11:24 81.83 81.83 81.81 81.81 2.8K
11:25 81.81 81.81 81.78 81.78 1.2K
11:26 81.78 81.78 81.78 81.78 1.0K
11:27 81.79 81.79 81.78 81.78 0.8K
11:28 81.78 81.79 81.78 81.78 3.0K
11:29 81.78 81.78 81.77 81.77 4.9K
11:30 81.77 81.79 81.77 81.79 2.2K
11:31 81.80 81.80 81.79 81.79 1.2K
11:32 81.79 81.79 81.79 81.79 4.2K
11:34 81.80 81.80 81.80 81.80 1.0K
11:37 81.77 81.77 81.77 81.77 0.2K
11:38 81.80 81.80 81.79 81.79 0.6K
11:39 81.79 81.80 81.79 81.80 1.2K
11:40 81.82 81.82 81.82 81.82 1.3K
11:41 81.79 81.81 81.79 81.81 6.4K
11:42 81.82 81.82 81.82 81.82 5.3K
11:43 81.82 81.82 81.82 81.82 21.1K
11:45 81.82 81.82 81.82 81.82 4.6K
11:46 81.82 81.84 81.82 81.83 2.0K
11:49 81.82 81.82 81.81 81.81 3.7K
11:50 81.82 81.82 81.81 81.81 0.7K
11:52 81.80 81.80 81.79 81.80 14.2K
11:53 81.81 81.81 81.81 81.81 11.8K
11:54 81.81 81.81 81.80 81.80 7.2K
11:55 81.81 81.81 81.81 81.81 7.7K
11:56 81.82 81.82 81.82 81.82 5.5K
11:57 81.82 81.85 81.82 81.85 7.7K
12:04 81.89 81.89 81.89 81.89 0.2K
12:05 81.89 81.89 81.89 81.89 0.5K
12:09 81.93 81.93 81.93 81.93 0.1K
12:11 81.93 81.93 81.93 81.93 0.1K
12:13 81.90 81.90 81.90 81.90 0.1K
12:14 81.89 81.89 81.89 81.89 0.1K
12:15 81.94 81.94 81.94 81.94 0.2K
12:18 81.88 81.88 81.88 81.88 0.5K
12:21 81.88 81.88 81.88 81.88 2.3K
12:23 81.88 81.88 81.88 81.88 0.3K
12:26 81.88 81.88 81.88 81.88 0.4K
12:29 81.90 81.90 81.90 81.90 1.3K
12:30 81.90 81.90 81.90 81.90 0.7K
12:31 81.92 81.92 81.92 81.92 0.3K
12:33 81.87 81.87 81.87 81.87 0.4K
12:34 81.86 81.86 81.86 81.86 0.4K
12:37 81.87 81.87 81.87 81.87 2.2K
12:42 81.90 81.93 81.90 81.93 0.5K
12:48 81.90 81.90 81.90 81.90 1.0K
12:49 81.90 81.90 81.90 81.90 0.2K
12:51 81.91 81.91 81.91 81.91 0.9K
12:53 81.92 81.92 81.92 81.92 0.1K
12:54 81.92 81.92 81.91 81.91 1.4K
12:55 81.91 81.91 81.91 81.91 0.2K
12:56 81.91 81.91 81.91 81.91 1.2K
12:59 81.93 81.93 81.93 81.93 0.4K
13:00 81.95 81.95 81.95 81.95 0.7K
13:02 81.96 81.96 81.93 81.94 4.4K
13:07 81.98 81.98 81.98 81.98 0.9K
13:10 81.95 81.95 81.95 81.95 0.2K
13:12 81.94 81.94 81.94 81.94 0.3K
13:13 81.94 81.94 81.94 81.94 0.1K
13:14 81.94 81.95 81.94 81.94 1.0K
13:15 81.94 81.94 81.93 81.93 0.5K
13:16 81.93 81.93 81.93 81.93 0.1K
13:18 81.94 81.94 81.94 81.94 0.9K
13:21 81.94 81.94 81.94 81.94 1.0K
13:22 81.95 81.95 81.95 81.95 0.2K
13:24 81.94 81.94 81.93 81.93 3.2K
13:25 81.94 81.94 81.94 81.94 0.1K
13:26 81.94 81.94 81.92 81.92 1.7K
13:27 81.91 81.91 81.91 81.91 0.6K
13:29 81.94 81.94 81.94 81.94 0.6K
13:30 81.93 81.93 81.91 81.91 0.8K
13:31 81.91 81.91 81.91 81.91 0.3K
13:32 81.92 81.92 81.92 81.92 0.9K
13:34 81.92 81.92 81.92 81.92 1.0K
13:36 81.91 81.91 81.91 81.91 0.3K
13:37 81.92 81.92 81.92 81.92 0.3K
13:38 81.89 81.89 81.89 81.89 0.6K
13:40 81.89 81.89 81.89 81.89 0.4K
13:41 81.90 81.90 81.90 81.90 0.6K
13:45 81.90 81.90 81.90 81.90 0.8K
13:46 81.89 81.89 81.89 81.89 0.3K
13:48 81.90 81.90 81.90 81.90 0.4K
13:49 81.86 81.86 81.86 81.86 2.2K
13:52 81.89 81.89 81.89 81.89 0.3K
13:53 81.91 81.91 81.91 81.91 0.5K
13:55 81.88 81.88 81.88 81.88 0.4K
13:59 81.87 81.87 81.87 81.86 0.5K
14:00 81.86 81.86 81.86 81.86 0.4K
14:05 81.86 81.86 81.86 81.86 1.2K
14:07 81.88 81.88 81.88 81.88 0.5K
14:14 81.89 81.89 81.88 81.88 1.7K
14:15 81.87 81.87 81.87 81.87 0.5K
14:20 81.87 81.87 81.87 81.87 0.2K
14:21 81.87 81.87 81.87 81.87 2.4K
14:22 81.89 81.89 81.88 81.88 1.2K
14:23 81.88 81.89 81.88 81.89 1.1K
14:24 81.89 81.89 81.89 81.89 1.0K
14:25 81.87 81.88 81.87 81.87 2.4K
14:28 81.85 81.85 81.85 81.85 0.1K
14:30 81.88 81.88 81.88 81.88 0.9K
14:33 81.88 81.90 81.88 81.89 2.3K
14:34 81.88 81.88 81.88 81.88 0.9K
14:35 81.90 81.90 81.90 81.90 0.8K
14:36 81.91 81.91 81.91 81.91 0.4K
14:39 81.92 81.92 81.92 81.92 0.3K
14:40 81.92 81.92 81.92 81.92 0.3K
14:41 81.93 81.93 81.92 81.92 0.4K
14:42 81.94 81.94 81.94 81.94 0.1K
14:43 81.93 81.93 81.93 81.93 1.3K
14:45 81.92 81.92 81.92 81.92 0.2K
14:46 81.92 81.92 81.92 81.92 0.5K
14:47 81.94 81.94 81.94 81.94 0.2K
14:49 81.90 81.93 81.90 81.93 0.2K
14:50 81.91 81.91 81.91 81.91 0.6K
14:51 81.93 81.93 81.93 81.93 0.1K
14:52 81.92 81.92 81.92 81.92 1.0K
14:55 81.92 81.94 81.92 81.94 2.3K
14:57 81.94 81.96 81.94 81.96 2.7K
14:59 81.93 81.93 81.93 81.93 0.4K
15:01 81.96 81.96 81.96 81.96 0.1K
15:02 81.95 81.95 81.95 81.95 0.3K
15:05 81.93 81.94 81.93 81.94 1.9K
15:06 81.93 81.94 81.93 81.94 1.4K
15:07 81.94 81.94 81.94 81.94 1.3K
15:08 81.93 81.93 81.93 81.93 0.9K
15:10 81.92 81.92 81.91 81.91 0.9K
15:13 81.94 81.94 81.94 81.94 1.1K
15:15 81.94 81.94 81.94 81.94 0.2K
15:16 81.94 81.94 81.94 81.94 0.8K
15:17 81.94 81.94 81.94 81.94 3.0K
15:18 81.96 81.97 81.95 81.96 6.6K
15:20 81.97 81.97 81.97 81.97 0.5K
15:21 81.98 81.98 81.96 81.98 2.7K
15:22 81.98 81.98 81.97 81.98 1.2K
15:23 81.97 81.97 81.97 81.97 2.2K
15:27 81.94 81.94 81.94 81.94 0.3K
15:28 81.94 81.94 81.94 81.94 0.6K
15:29 81.96 81.96 81.96 81.96 0.8K
15:31 81.98 81.98 81.98 81.98 1.2K
15:32 81.98 81.98 81.97 81.97 1.8K
15:33 81.98 81.98 81.98 81.98 0.6K
15:34 81.99 81.99 81.99 81.99 1.5K
15:37 81.99 81.99 81.98 81.98 3.7K
15:38 81.98 81.98 81.98 81.98 1.0K
15:40 81.98 81.98 81.98 81.98 1.9K
15:41 82.01 82.01 82.00 82.00 0.5K
15:42 81.99 82.00 81.99 82.00 3.0K
15:43 81.98 81.98 81.98 81.98 0.9K
15:45 81.99 81.99 81.99 81.99 0.8K
15:47 81.99 81.99 81.99 81.99 0.6K
15:48 82.00 82.00 82.00 82.00 2.9K
15:49 81.99 82.00 81.99 81.99 2.2K
15:50 82.01 82.02 82.01 82.02 1.1K
15:51 82.04 82.04 82.04 82.04 2.5K
15:52 82.03 82.03 82.03 82.03 1.0K
15:53 82.03 82.03 82.02 82.02 2.2K
15:54 82.01 82.01 81.99 82.00 4.2K
15:55 81.99 82.00 81.99 82.00 1.2K
15:56 82.01 82.04 82.01 82.04 2.9K
15:57 82.00 82.00 82.00 82.00 0.6K
15:58 82.00 82.01 82.00 82.00 2.4K
15:59 81.97 82.07 81.97 82.05 19.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available