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 82.75 82.75 82.75 82.75 7.3K
09:36 82.86 82.86 82.86 82.86 0.5K
09:37 82.84 82.84 82.84 82.84 2.2K
09:38 82.87 82.87 82.87 82.87 0.3K
09:40 82.85 82.85 82.84 82.84 49.3K
09:42 82.82 82.82 82.81 82.81 2.5K
09:44 82.85 82.85 82.84 82.84 3.5K
09:46 82.84 82.84 82.83 82.83 0.5K
09:47 82.84 82.84 82.84 82.84 0.2K
09:49 82.84 82.84 82.82 82.82 5.0K
09:50 82.83 82.83 82.83 82.83 0.3K
09:52 82.79 82.81 82.79 82.81 0.7K
09:53 82.80 82.80 82.80 82.80 0.4K
09:54 82.83 82.83 82.83 82.83 0.2K
09:55 82.83 82.84 82.83 82.84 0.8K
09:56 82.85 82.85 82.85 82.85 0.6K
09:57 82.86 82.86 82.86 82.86 3.0K
10:03 82.84 82.84 82.84 82.84 0.6K
10:06 82.83 82.83 82.83 82.83 0.1K
10:07 82.87 82.87 82.83 82.85 1.8K
10:08 82.84 82.86 82.84 82.85 8.7K
10:09 82.84 82.84 82.84 82.84 0.4K
10:10 82.86 82.86 82.86 82.86 0.5K
10:13 82.84 82.84 82.84 82.84 0.5K
10:14 82.88 82.88 82.88 82.88 0.3K
10:15 82.87 82.87 82.87 82.87 0.6K
10:16 82.89 82.89 82.89 82.89 0.2K
10:17 82.91 82.91 82.91 82.91 0.5K
10:18 82.90 82.90 82.90 82.90 0.3K
10:19 82.92 82.93 82.91 82.93 1.7K
10:20 82.92 82.92 82.92 82.92 0.3K
10:21 82.92 82.92 82.92 82.92 0.6K
10:23 82.93 82.93 82.93 82.93 0.2K
10:24 82.93 82.93 82.91 82.91 2.3K
10:25 82.92 82.94 82.91 82.94 4.5K
10:26 82.92 82.92 82.92 82.92 0.5K
10:27 82.92 82.92 82.92 82.92 0.2K
10:28 82.93 82.93 82.93 82.93 0.6K
10:30 82.97 82.97 82.97 82.97 0.2K
10:31 82.95 82.95 82.95 82.95 0.2K
10:33 82.94 82.94 82.93 82.93 0.6K
10:40 82.93 82.94 82.93 82.94 0.7K
10:42 82.96 82.96 82.96 82.96 0.1K
10:43 82.96 82.97 82.96 82.96 3.6K
10:45 82.97 82.97 82.97 82.97 0.7K
10:49 82.95 82.95 82.95 82.95 0.4K
10:50 82.93 82.93 82.93 82.93 1.3K
11:02 83.01 83.01 83.01 83.01 3.7K
11:03 83.02 83.02 83.02 83.02 2.8K
11:04 82.99 82.99 82.99 82.99 0.3K
11:08 83.00 83.00 83.00 83.00 0.4K
11:11 83.01 83.02 83.01 83.02 1.8K
11:13 83.05 83.05 83.05 83.05 0.6K
11:14 83.05 83.05 83.05 83.05 0.8K
11:16 83.06 83.06 83.06 83.06 0.5K
11:17 83.07 83.07 83.07 83.07 0.9K
11:18 83.09 83.09 83.09 83.09 0.9K
11:21 83.06 83.07 83.06 83.07 2.6K
11:25 83.10 83.10 83.10 83.10 0.5K
11:31 83.08 83.08 83.08 83.08 1.0K
11:33 83.08 83.08 83.08 83.08 0.9K
11:38 83.11 83.11 83.11 83.11 1.5K
11:40 83.13 83.13 83.13 83.13 0.3K
11:41 83.15 83.15 83.15 83.15 0.3K
11:42 83.17 83.17 83.17 83.17 0.4K
11:45 83.16 83.16 83.16 83.16 0.1K
11:46 83.17 83.17 83.17 83.17 0.1K
11:47 83.17 83.17 83.17 83.17 0.8K
11:53 83.11 83.11 83.10 83.10 1.8K
11:54 83.10 83.10 83.08 83.08 0.4K
11:55 83.07 83.07 83.07 83.07 0.2K
11:56 83.08 83.08 83.08 83.08 0.9K
12:03 83.02 83.02 83.02 83.02 0.4K
12:05 83.02 83.02 83.02 83.02 0.5K
12:14 83.09 83.09 83.09 83.09 0.3K
12:15 83.09 83.09 83.09 83.09 2.6K
12:16 83.07 83.07 83.07 83.07 0.4K
12:17 83.07 83.07 83.07 83.07 0.3K
12:19 83.07 83.07 83.06 83.06 0.2K
12:20 83.05 83.05 83.05 83.05 0.8K
12:27 83.08 83.08 83.08 83.08 0.6K
12:30 83.10 83.10 83.10 83.10 0.5K
12:33 83.10 83.10 83.10 83.10 0.1K
12:34 83.10 83.10 83.10 83.10 0.1K
12:35 83.10 83.10 83.10 83.10 0.1K
12:36 83.09 83.10 83.09 83.10 0.7K
12:39 83.11 83.11 83.11 83.11 0.4K
12:40 83.09 83.09 83.09 83.09 0.2K
12:44 83.10 83.10 83.10 83.10 0.4K
12:45 83.11 83.11 83.11 83.11 0.4K
12:47 83.10 83.10 83.10 83.10 0.5K
12:50 83.10 83.10 83.09 83.10 0.8K
12:51 83.11 83.13 83.11 83.13 0.5K
12:52 83.13 83.14 83.13 83.14 0.4K
12:53 83.11 83.11 83.11 83.11 0.5K
12:54 83.12 83.12 83.12 83.12 0.1K
12:55 83.11 83.11 83.11 83.11 1.4K
12:57 83.11 83.11 83.11 83.11 0.6K
12:59 83.10 83.10 83.10 83.10 1.1K
13:04 83.16 83.16 83.16 83.16 0.3K
13:06 83.15 83.15 83.14 83.14 2.4K
13:07 83.15 83.15 83.15 83.15 0.1K
13:08 83.15 83.15 83.15 83.15 0.9K
13:11 83.13 83.13 83.13 83.13 0.5K
13:12 83.11 83.11 83.11 83.11 0.2K
13:13 83.12 83.12 83.12 83.12 0.1K
13:15 83.08 83.08 83.08 83.08 0.2K
13:17 83.07 83.07 83.07 83.07 0.2K
13:20 83.08 83.08 83.08 83.08 0.1K
13:21 83.09 83.09 83.09 83.09 0.3K
13:25 83.09 83.11 83.09 83.11 1.4K
13:27 83.12 83.12 83.10 83.10 1.6K
13:33 83.11 83.13 83.11 83.13 4.4K
13:34 83.12 83.12 83.12 83.12 0.7K
13:35 83.14 83.14 83.13 83.14 1.1K
13:37 83.12 83.12 83.12 83.12 0.2K
13:38 83.11 83.11 83.11 83.11 1.4K
13:42 83.09 83.09 83.09 83.09 0.4K
13:46 83.10 83.10 83.09 83.09 0.6K
13:50 83.05 83.05 83.05 83.05 0.8K
13:57 83.06 83.06 83.06 83.06 0.1K
14:00 83.03 83.03 83.03 83.03 0.6K
14:06 83.05 83.05 83.04 83.04 2.0K
14:08 83.04 83.04 83.04 83.04 0.5K
14:13 83.03 83.03 83.02 83.02 0.4K
14:15 83.01 83.01 83.01 83.01 0.6K
14:19 83.02 83.02 83.02 83.01 0.4K
14:20 83.01 83.01 83.01 83.01 0.3K
14:25 83.03 83.03 83.03 83.03 0.8K
14:26 83.03 83.03 83.03 83.03 0.4K
14:27 83.04 83.04 83.04 83.04 0.5K
14:28 83.04 83.04 83.04 83.04 2.2K
14:29 83.02 83.02 83.02 83.02 0.4K
14:30 83.03 83.03 83.03 83.03 0.1K
14:33 83.05 83.05 83.05 83.05 0.5K
14:34 83.06 83.06 83.06 83.06 0.3K
14:35 83.06 83.08 83.06 83.08 0.8K
14:36 83.09 83.09 83.09 83.09 0.5K
14:37 83.12 83.14 83.12 83.14 0.8K
14:44 83.09 83.09 83.08 83.08 1.8K
14:45 83.11 83.11 83.11 83.11 1.1K
14:46 83.10 83.11 83.10 83.11 1.0K
14:49 83.12 83.12 83.10 83.10 0.6K
14:50 83.11 83.11 83.11 83.11 0.5K
14:51 83.12 83.12 83.12 83.12 0.2K
14:52 83.13 83.13 83.13 83.13 0.4K
14:55 83.12 83.12 83.12 83.12 1.5K
14:57 83.12 83.12 83.12 83.12 0.6K
14:58 83.12 83.12 83.12 83.12 1.2K
14:59 83.12 83.12 83.12 83.12 1.5K
15:00 83.12 83.18 83.12 83.18 1.2K
15:02 83.14 83.14 83.14 83.14 0.5K
15:03 83.12 83.13 83.12 83.13 1.2K
15:04 83.13 83.13 83.13 83.13 0.6K
15:06 83.11 83.11 83.11 83.11 0.5K
15:07 83.13 83.13 83.13 83.13 0.4K
15:08 83.12 83.12 83.12 83.12 0.4K
15:13 83.13 83.13 83.13 83.13 0.3K
15:15 83.13 83.13 83.13 83.13 1.1K
15:16 83.11 83.11 83.10 83.10 0.7K
15:17 83.12 83.12 83.11 83.12 1.3K
15:18 83.11 83.11 83.11 83.11 0.9K
15:19 83.12 83.12 83.11 83.12 1.2K
15:22 83.12 83.12 83.12 83.12 0.6K
15:23 83.13 83.13 83.12 83.12 0.2K
15:24 83.10 83.10 83.10 83.10 0.7K
15:27 83.10 83.10 83.09 83.09 0.4K
15:28 83.10 83.10 83.10 83.10 0.4K
15:29 83.09 83.09 83.09 83.09 1.2K
15:31 83.12 83.12 83.12 83.12 2.5K
15:33 83.12 83.12 83.12 83.12 3.7K
15:34 83.12 83.12 83.12 83.12 1.9K
15:35 83.11 83.12 83.10 83.11 1.2K
15:36 83.12 83.13 83.12 83.13 0.8K
15:37 83.12 83.12 83.12 83.12 0.6K
15:38 83.12 83.12 83.12 83.12 1.1K
15:40 83.13 83.13 83.13 83.13 0.2K
15:41 83.14 83.14 83.14 83.14 0.3K
15:42 83.13 83.13 83.13 83.13 1.2K
15:43 83.13 83.13 83.13 83.13 1.2K
15:44 83.13 83.13 83.13 83.13 2.7K
15:46 83.14 83.15 83.14 83.15 0.8K
15:49 83.16 83.16 83.16 83.16 0.8K
15:50 83.17 83.17 83.17 83.17 1.2K
15:51 83.18 83.18 83.18 83.18 0.8K
15:52 83.18 83.18 83.18 83.18 0.4K
15:53 83.19 83.19 83.19 83.19 0.5K
15:54 83.20 83.20 83.20 83.20 1.4K
15:55 83.19 83.22 83.19 83.22 1.6K
15:56 83.23 83.23 83.22 83.22 1.1K
15:57 83.22 83.22 83.22 83.22 2.6K
15:58 83.22 83.23 83.22 83.22 14.7K
15:59 83.22 83.24 83.20 83.24 8.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available