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 82.34 82.34 82.34 82.34 2.2K
09:31 82.25 82.25 82.25 82.25 0.3K
09:32 82.27 82.27 82.27 82.27 0.7K
09:37 82.25 82.25 82.25 82.25 0.6K
09:38 82.26 82.26 82.26 82.26 0.2K
09:39 82.27 82.27 82.27 82.27 2.1K
09:42 82.29 82.29 82.29 82.29 2.1K
09:44 82.29 82.29 82.29 82.29 0.6K
09:47 82.30 82.30 82.30 82.30 0.3K
09:50 82.36 82.36 82.36 82.36 0.1K
09:51 82.38 82.40 82.38 82.40 1.4K
09:54 82.38 82.38 82.38 82.38 0.3K
09:55 82.38 82.39 82.38 82.39 1.8K
09:56 82.42 82.42 82.42 82.42 1.6K
09:58 82.41 82.41 82.41 82.41 0.6K
10:02 82.37 82.37 82.37 82.37 1.1K
10:07 82.34 82.34 82.34 82.34 3.1K
10:08 82.32 82.32 82.32 82.32 1.7K
10:12 82.31 82.31 82.31 82.31 0.6K
10:15 82.33 82.33 82.33 82.33 0.4K
10:16 82.34 82.34 82.34 82.34 1.0K
10:19 82.31 82.31 82.31 82.31 0.2K
10:20 82.32 82.32 82.32 82.32 0.1K
10:22 82.35 82.35 82.35 82.35 0.1K
10:23 82.34 82.36 82.34 82.36 0.3K
10:24 82.38 82.38 82.38 82.38 0.4K
10:26 82.33 82.34 82.33 82.34 1.1K
10:27 82.33 82.33 82.33 82.33 1.0K
10:30 82.31 82.31 82.31 82.31 0.4K
10:32 82.31 82.31 82.31 82.31 0.6K
10:33 82.32 82.32 82.32 82.32 0.4K
10:35 82.28 82.28 82.28 82.28 0.5K
10:37 82.27 82.27 82.27 82.27 0.7K
10:39 82.25 82.25 82.24 82.24 2.1K
10:44 82.16 82.16 82.16 82.16 0.3K
10:46 82.18 82.18 82.18 82.18 0.4K
10:47 82.20 82.20 82.20 82.20 0.2K
10:49 82.18 82.18 82.17 82.17 0.4K
10:50 82.18 82.18 82.17 82.17 4.3K
10:53 82.16 82.17 82.16 82.17 1.7K
10:55 82.17 82.17 82.17 82.17 0.1K
10:56 82.19 82.19 82.19 82.19 2.1K
10:57 82.19 82.19 82.19 82.19 1.0K
10:58 82.19 82.19 82.19 82.19 0.3K
10:59 82.19 82.19 82.18 82.18 5.3K
11:00 82.19 82.20 82.19 82.20 0.6K
11:01 82.20 82.20 82.20 82.20 0.2K
11:03 82.22 82.22 82.22 82.22 0.5K
11:04 82.23 82.23 82.23 82.23 0.3K
11:05 82.23 82.23 82.23 82.23 0.3K
11:06 82.22 82.22 82.22 82.22 0.6K
11:08 82.23 82.23 82.23 82.23 0.2K
11:09 82.20 82.20 82.20 82.20 0.4K
11:15 82.24 82.24 82.24 82.24 0.2K
11:20 82.22 82.22 82.22 82.22 0.6K
11:22 82.21 82.21 82.20 82.20 1.1K
11:23 82.21 82.21 82.21 82.21 1.8K
11:26 82.23 82.23 82.20 82.20 3.3K
11:27 82.22 82.22 82.22 82.22 0.7K
11:29 82.22 82.22 82.22 82.22 1.0K
11:36 82.28 82.28 82.28 82.28 0.9K
11:42 82.31 82.31 82.31 82.31 1.9K
11:46 82.30 82.30 82.30 82.30 1.6K
11:53 82.28 82.28 82.28 82.28 0.7K
11:54 82.28 82.28 82.28 82.28 0.6K
11:55 82.28 82.28 82.27 82.27 0.9K
11:56 82.25 82.25 82.25 82.25 1.7K
12:09 82.26 82.26 82.25 82.25 0.5K
12:12 82.26 82.26 82.26 82.26 0.4K
12:13 82.27 82.27 82.27 82.27 0.7K
12:16 82.27 82.27 82.27 82.27 0.4K
12:19 82.28 82.28 82.28 82.28 1.1K
12:24 82.27 82.27 82.27 82.27 2.3K
12:25 82.33 82.33 82.33 82.33 0.9K
12:26 82.34 82.34 82.34 82.34 0.5K
12:27 82.34 82.34 82.34 82.34 4.6K
12:29 82.34 82.36 82.34 82.34 0.9K
12:31 82.34 82.34 82.33 82.33 0.9K
12:32 82.36 82.36 82.36 82.36 4.4K
12:33 82.34 82.34 82.34 82.34 3.0K
12:34 82.33 82.33 82.33 82.33 0.7K
12:35 82.34 82.34 82.34 82.34 1.2K
12:36 82.33 82.33 82.33 82.33 0.3K
12:39 82.33 82.33 82.33 82.33 0.7K
12:40 82.34 82.34 82.34 82.34 0.2K
12:41 82.33 82.33 82.33 82.33 0.4K
12:44 82.33 82.33 82.33 82.33 1.3K
12:50 82.35 82.35 82.35 82.35 0.6K
12:52 82.38 82.39 82.38 82.39 1.6K
12:57 82.39 82.39 82.39 82.39 0.3K
12:58 82.37 82.37 82.37 82.37 0.3K
13:01 82.39 82.39 82.39 82.39 5.8K
13:03 82.42 82.42 82.42 82.42 11.7K
13:06 82.41 82.41 82.41 82.41 1.7K
13:08 82.41 82.41 82.41 82.41 0.1K
13:10 82.41 82.41 82.41 82.41 0.5K
13:11 82.41 82.41 82.41 82.41 0.5K
13:13 82.39 82.39 82.39 82.39 4.5K
13:16 82.42 82.43 82.42 82.43 1.5K
13:17 82.42 82.42 82.42 82.42 1.0K
13:18 82.41 82.41 82.41 82.41 0.9K
13:19 82.42 82.42 82.40 82.40 0.5K
13:22 82.41 82.41 82.41 82.41 0.7K
13:23 82.41 82.41 82.41 82.41 4.9K
13:24 82.41 82.42 82.41 82.42 1.4K
13:28 82.42 82.42 82.42 82.42 0.5K
13:33 82.44 82.44 82.43 82.43 0.6K
13:35 82.43 82.44 82.43 82.43 1.6K
13:36 82.43 82.43 82.43 82.43 1.3K
13:37 82.43 82.43 82.43 82.43 0.4K
13:38 82.43 82.43 82.43 82.43 1.4K
13:39 82.42 82.42 82.41 82.41 1.3K
13:42 82.40 82.40 82.40 82.40 1.7K
13:43 82.41 82.41 82.41 82.41 0.3K
13:45 82.41 82.41 82.41 82.41 0.5K
13:46 82.40 82.42 82.40 82.42 1.3K
13:51 82.42 82.42 82.42 82.42 2.1K
13:54 82.40 82.40 82.40 82.40 0.3K
13:55 82.39 82.39 82.39 82.39 2.5K
13:56 82.40 82.40 82.39 82.39 0.2K
13:57 82.40 82.40 82.40 82.40 0.3K
13:58 82.40 82.40 82.40 82.40 0.2K
14:01 82.42 82.42 82.42 82.42 0.5K
14:02 82.43 82.43 82.42 82.42 0.6K
14:05 82.46 82.46 82.46 82.46 0.9K
14:06 82.43 82.43 82.43 82.43 0.3K
14:07 82.43 82.43 82.43 82.43 0.2K
14:08 82.43 82.43 82.43 82.43 0.8K
14:09 82.43 82.43 82.43 82.43 0.9K
14:10 82.41 82.41 82.40 82.40 3.8K
14:11 82.40 82.43 82.40 82.43 2.6K
14:12 82.43 82.43 82.43 82.43 1.6K
14:18 82.44 82.44 82.44 82.44 0.7K
14:19 82.44 82.45 82.44 82.44 0.9K
14:20 82.44 82.44 82.44 82.44 1.5K
14:21 82.44 82.44 82.44 82.44 0.5K
14:22 82.44 82.44 82.44 82.44 1.0K
14:23 82.45 82.45 82.45 82.45 1.0K
14:24 82.46 82.46 82.46 82.46 1.9K
14:25 82.44 82.45 82.44 82.44 2.9K
14:26 82.43 82.45 82.43 82.45 2.3K
14:27 82.45 82.45 82.45 82.45 0.6K
14:29 82.45 82.46 82.45 82.46 0.4K
14:30 82.45 82.45 82.45 82.45 0.2K
14:31 82.45 82.45 82.43 82.43 2.8K
14:32 82.44 82.44 82.44 82.44 0.3K
14:33 82.44 82.44 82.44 82.44 1.4K
14:34 82.43 82.44 82.43 82.44 1.1K
14:35 82.42 82.42 82.42 82.42 0.1K
14:36 82.43 82.43 82.43 82.43 1.1K
14:38 82.46 82.46 82.45 82.45 1.4K
14:39 82.45 82.45 82.45 82.45 0.8K
14:42 82.46 82.46 82.46 82.46 0.1K
14:44 82.48 82.48 82.48 82.48 1.5K
14:45 82.50 82.50 82.50 82.50 1.3K
14:46 82.51 82.51 82.51 82.51 0.6K
14:48 82.49 82.49 82.49 82.49 0.1K
14:50 82.49 82.49 82.49 82.49 0.5K
14:51 82.50 82.50 82.50 82.50 0.4K
14:52 82.49 82.49 82.49 82.49 0.2K
14:53 82.50 82.50 82.50 82.50 0.7K
14:55 82.49 82.52 82.49 82.52 0.5K
14:56 82.49 82.50 82.49 82.50 5.8K
15:01 82.50 82.50 82.49 82.49 2.6K
15:02 82.50 82.50 82.50 82.50 1.3K
15:03 82.49 82.49 82.49 82.49 2.5K
15:05 82.51 82.51 82.51 82.51 0.9K
15:06 82.54 82.54 82.54 82.54 0.2K
15:09 82.51 82.51 82.51 82.51 2.0K
15:11 82.51 82.51 82.51 82.51 1.0K
15:12 82.51 82.52 82.51 82.52 0.6K
15:14 82.51 82.51 82.51 82.51 0.6K
15:15 82.49 82.50 82.49 82.50 0.7K
15:18 82.52 82.52 82.52 82.51 1.8K
15:19 82.51 82.51 82.51 82.50 0.5K
15:20 82.52 82.52 82.52 82.52 2.9K
15:22 82.50 82.50 82.50 82.50 2.0K
15:25 82.52 82.52 82.52 82.52 0.8K
15:26 82.51 82.51 82.51 82.51 0.2K
15:28 82.51 82.51 82.51 82.51 1.3K
15:30 82.50 82.50 82.50 82.50 0.8K
15:31 82.48 82.48 82.48 82.48 2.7K
15:32 82.50 82.50 82.50 82.50 3.2K
15:33 82.49 82.49 82.48 82.49 2.5K
15:34 82.48 82.49 82.48 82.49 3.7K
15:35 82.50 82.50 82.50 82.50 3.1K
15:36 82.49 82.49 82.49 82.49 2.2K
15:37 82.50 82.50 82.50 82.50 0.4K
15:38 82.50 82.50 82.50 82.50 0.4K
15:39 82.50 82.50 82.49 82.49 1.2K
15:40 82.49 82.49 82.48 82.49 1.0K
15:41 82.49 82.49 82.49 82.49 3.8K
15:42 82.50 82.50 82.50 82.49 1.7K
15:43 82.48 82.48 82.48 82.48 0.4K
15:44 82.49 82.49 82.48 82.48 3.8K
15:45 82.47 82.47 82.47 82.47 1.2K
15:46 82.47 82.47 82.46 82.47 5.4K
15:47 82.46 82.48 82.46 82.48 2.2K
15:48 82.48 82.48 82.48 82.48 4.7K
15:50 82.46 82.47 82.46 82.47 2.3K
15:51 82.47 82.47 82.47 82.47 4.2K
15:53 82.49 82.49 82.49 82.49 1.4K
15:54 82.48 82.51 82.47 82.47 3.9K
15:55 82.47 82.49 82.46 82.47 3.5K
15:56 82.47 82.48 82.47 82.48 0.4K
15:57 82.48 82.49 82.47 82.47 10.1K
15:58 82.48 82.48 82.46 82.47 8.0K
15:59 82.47 82.53 82.47 82.49 15.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available