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 83.47 83.47 83.47 83.47 2.8K
09:32 83.50 83.50 83.47 83.47 1.1K
09:35 83.47 83.48 83.47 83.48 1.3K
09:37 83.48 83.48 83.48 83.48 1.0K
09:38 83.42 83.42 83.42 83.42 0.1K
09:40 83.41 83.41 83.41 83.41 0.6K
09:43 83.44 83.44 83.44 83.44 0.4K
09:44 83.45 83.45 83.42 83.42 1.1K
09:46 83.46 83.46 83.46 83.46 0.7K
09:49 83.45 83.45 83.45 83.45 0.8K
09:51 83.50 83.50 83.50 83.50 0.1K
09:52 83.53 83.53 83.53 83.53 0.5K
09:56 83.50 83.50 83.50 83.50 0.2K
09:57 83.49 83.49 83.49 83.49 0.2K
09:58 83.52 83.52 83.52 83.52 0.8K
09:59 83.50 83.51 83.50 83.51 1.8K
10:00 83.51 83.51 83.51 83.51 1.0K
10:01 83.53 83.53 83.53 83.53 0.6K
10:03 83.54 83.54 83.54 83.54 0.2K
10:04 83.55 83.55 83.54 83.54 0.8K
10:07 83.52 83.52 83.52 83.52 0.9K
10:08 83.54 83.54 83.54 83.54 1.0K
10:12 83.54 83.54 83.53 83.53 2.4K
10:14 83.56 83.56 83.56 83.56 1.0K
10:15 83.56 83.56 83.54 83.54 1.6K
10:19 83.48 83.48 83.48 83.48 0.3K
10:20 83.47 83.47 83.47 83.47 0.4K
10:21 83.50 83.50 83.50 83.50 0.1K
10:22 83.48 83.48 83.48 83.48 0.7K
10:23 83.49 83.49 83.49 83.49 0.7K
10:24 83.47 83.47 83.47 83.47 0.8K
10:25 83.48 83.49 83.48 83.49 1.2K
10:27 83.48 83.48 83.48 83.47 0.5K
10:28 83.49 83.49 83.48 83.48 0.9K
10:29 83.48 83.48 83.48 83.48 0.5K
10:30 83.51 83.51 83.51 83.51 1.1K
10:32 83.50 83.50 83.50 83.50 0.8K
10:38 83.50 83.50 83.50 83.50 2.8K
10:41 83.53 83.53 83.53 83.53 0.8K
10:44 83.53 83.53 83.53 83.53 0.6K
10:46 83.54 83.54 83.54 83.54 0.4K
10:49 83.53 83.53 83.53 83.53 0.4K
10:53 83.57 83.57 83.57 83.57 1.2K
10:59 83.56 83.56 83.56 83.56 0.6K
11:01 83.53 83.53 83.53 83.53 0.4K
11:02 83.53 83.53 83.53 83.53 2.4K
11:03 83.53 83.53 83.53 83.53 1.0K
11:06 83.53 83.53 83.53 83.53 1.1K
11:07 83.51 83.51 83.51 83.51 0.2K
11:08 83.51 83.51 83.51 83.51 1.5K
11:15 83.62 83.62 83.62 83.62 0.6K
11:17 83.60 83.60 83.60 83.60 0.2K
11:18 83.59 83.59 83.59 83.59 1.1K
11:22 83.60 83.60 83.60 83.60 0.6K
11:24 83.59 83.59 83.59 83.59 0.4K
11:25 83.58 83.58 83.58 83.58 0.8K
11:26 83.57 83.57 83.57 83.57 0.8K
11:27 83.59 83.59 83.59 83.59 1.1K
11:28 83.59 83.59 83.58 83.58 2.4K
11:29 83.58 83.59 83.56 83.57 1.9K
11:30 83.57 83.57 83.57 83.57 0.8K
11:31 83.58 83.58 83.57 83.57 7.0K
11:32 83.56 83.56 83.56 83.56 0.3K
11:33 83.57 83.57 83.57 83.56 0.3K
11:36 83.58 83.58 83.57 83.57 1.9K
11:38 83.58 83.58 83.57 83.57 0.2K
11:39 83.56 83.56 83.56 83.56 0.3K
11:40 83.57 83.57 83.57 83.57 1.3K
11:41 83.55 83.55 83.55 83.55 0.2K
11:42 83.56 83.57 83.56 83.57 1.3K
11:43 83.56 83.56 83.56 83.56 1.6K
11:47 83.55 83.55 83.55 83.55 0.7K
11:48 83.56 83.56 83.56 83.56 0.6K
11:50 83.55 83.55 83.55 83.55 0.2K
11:51 83.56 83.56 83.56 83.56 1.2K
11:55 83.55 83.56 83.54 83.56 1.6K
11:56 83.56 83.56 83.56 83.56 2.0K
11:58 83.59 83.59 83.59 83.59 1.3K
12:03 83.60 83.60 83.60 83.60 0.4K
12:05 83.57 83.57 83.57 83.57 0.2K
12:06 83.56 83.56 83.56 83.56 0.3K
12:07 83.57 83.57 83.57 83.57 0.6K
12:08 83.57 83.58 83.57 83.58 2.8K
12:09 83.58 83.58 83.56 83.56 4.7K
12:10 83.57 83.57 83.54 83.54 0.9K
12:14 83.55 83.55 83.55 83.55 0.7K
12:15 83.55 83.55 83.55 83.55 0.5K
12:16 83.55 83.55 83.55 83.55 0.6K
12:17 83.53 83.53 83.53 83.53 0.6K
12:18 83.55 83.55 83.54 83.54 0.4K
12:19 83.56 83.56 83.56 83.56 0.2K
12:20 83.55 83.55 83.54 83.54 1.3K
12:31 83.53 83.53 83.53 83.53 0.4K
12:32 83.53 83.54 83.53 83.53 1.6K
12:37 83.55 83.55 83.55 83.55 1.0K
12:42 83.58 83.58 83.58 83.58 0.7K
12:46 83.58 83.58 83.58 83.58 0.6K
12:52 83.59 83.59 83.59 83.59 0.6K
12:59 83.63 83.63 83.63 83.63 0.2K
13:00 83.61 83.61 83.61 83.61 0.7K
13:01 83.60 83.62 83.60 83.62 3.3K
13:09 83.64 83.64 83.64 83.64 1.0K
13:11 83.62 83.62 83.62 83.62 1.5K
13:14 83.64 83.64 83.64 83.64 0.1K
13:17 83.65 83.65 83.65 83.65 0.4K
13:20 83.64 83.65 83.64 83.65 0.6K
13:22 83.65 83.65 83.65 83.65 1.4K
13:24 83.67 83.67 83.67 83.67 0.4K
13:25 83.67 83.67 83.67 83.67 0.3K
13:29 83.68 83.68 83.68 83.68 0.8K
13:34 83.66 83.66 83.66 83.66 4.1K
13:36 83.68 83.68 83.68 83.68 0.7K
13:40 83.69 83.69 83.69 83.69 0.6K
13:43 83.70 83.71 83.70 83.71 2.7K
13:44 83.70 83.70 83.70 83.70 1.2K
13:45 83.68 83.69 83.68 83.69 1.7K
13:48 83.68 83.69 83.68 83.69 3.5K
13:54 83.71 83.71 83.71 83.71 0.2K
13:55 83.71 83.71 83.71 83.71 0.1K
13:56 83.71 83.71 83.71 83.71 0.5K
13:58 83.70 83.70 83.70 83.69 2.4K
14:00 83.72 83.72 83.71 83.71 1.7K
14:05 83.71 83.71 83.71 83.71 1.1K
14:06 83.72 83.72 83.72 83.72 0.9K
14:09 83.73 83.73 83.73 83.73 0.6K
14:11 83.74 83.75 83.74 83.75 1.0K
14:14 83.73 83.73 83.73 83.73 0.4K
14:15 83.73 83.73 83.73 83.73 1.8K
14:16 83.72 83.72 83.71 83.71 1.4K
14:17 83.68 83.68 83.68 83.68 1.7K
14:18 83.70 83.70 83.70 83.70 0.1K
14:19 83.70 83.70 83.70 83.70 0.2K
14:20 83.70 83.70 83.67 83.67 5.9K
14:21 83.68 83.68 83.64 83.64 4.2K
14:22 83.63 83.63 83.63 83.63 0.2K
14:23 83.66 83.66 83.66 83.66 2.8K
14:24 83.68 83.68 83.68 83.68 1.0K
14:25 83.69 83.69 83.69 83.69 1.0K
14:26 83.67 83.67 83.66 83.67 2.0K
14:27 83.65 83.65 83.65 83.65 0.8K
14:28 83.64 83.64 83.64 83.64 0.6K
14:29 83.62 83.62 83.62 83.62 0.7K
14:30 83.61 83.61 83.61 83.61 0.5K
14:31 83.62 83.62 83.61 83.62 3.5K
14:32 83.61 83.61 83.61 83.61 1.2K
14:33 83.61 83.61 83.61 83.61 0.7K
14:34 83.62 83.62 83.62 83.62 1.0K
14:35 83.62 83.62 83.62 83.62 1.3K
14:36 83.63 83.63 83.62 83.62 1.5K
14:37 83.61 83.62 83.61 83.62 5.4K
14:38 83.64 83.65 83.64 83.65 1.0K
14:39 83.65 83.65 83.65 83.65 0.3K
14:40 83.64 83.65 83.63 83.63 3.1K
14:41 83.62 83.62 83.59 83.59 1.5K
14:42 83.60 83.60 83.60 83.60 0.4K
14:44 83.62 83.62 83.62 83.62 0.3K
14:45 83.63 83.63 83.63 83.63 0.7K
14:48 83.61 83.61 83.61 83.61 1.5K
14:51 83.62 83.62 83.62 83.62 1.2K
14:52 83.62 83.62 83.62 83.62 1.6K
14:57 83.61 83.63 83.61 83.61 2.0K
14:58 83.62 83.62 83.62 83.62 1.1K
15:00 83.59 83.59 83.59 83.59 1.1K
15:01 83.60 83.60 83.60 83.60 1.1K
15:02 83.60 83.60 83.60 83.60 0.4K
15:03 83.58 83.58 83.58 83.58 0.3K
15:04 83.57 83.57 83.57 83.57 0.8K
15:06 83.58 83.58 83.58 83.58 0.9K
15:07 83.59 83.59 83.59 83.59 1.6K
15:08 83.59 83.59 83.59 83.59 0.4K
15:10 83.64 83.64 83.63 83.63 1.4K
15:11 83.63 83.63 83.63 83.63 0.5K
15:13 83.66 83.66 83.66 83.66 1.7K
15:16 83.64 83.64 83.64 83.64 0.2K
15:17 83.64 83.65 83.64 83.65 0.3K
15:19 83.66 83.67 83.66 83.67 8.8K
15:20 83.66 83.67 83.66 83.67 0.7K
15:21 83.67 83.67 83.67 83.67 0.2K
15:24 83.68 83.68 83.68 83.68 0.9K
15:27 83.68 83.69 83.68 83.69 0.7K
15:28 83.70 83.70 83.70 83.70 0.8K
15:30 83.69 83.71 83.69 83.71 1.7K
15:32 83.72 83.72 83.72 83.72 1.2K
15:35 83.72 83.72 83.72 83.72 0.3K
15:36 83.71 83.71 83.71 83.71 0.4K
15:37 83.71 83.71 83.71 83.71 0.3K
15:38 83.72 83.72 83.72 83.72 1.3K
15:41 83.74 83.74 83.73 83.73 17.8K
15:42 83.72 83.75 83.72 83.75 0.4K
15:43 83.70 83.70 83.70 83.70 0.3K
15:44 83.70 83.70 83.68 83.68 1.1K
15:45 83.70 83.70 83.70 83.70 2.1K
15:49 83.69 83.71 83.69 83.69 5.1K
15:50 83.66 83.68 83.63 83.68 100.7K
15:51 83.69 83.69 83.68 83.68 1.8K
15:53 83.69 83.69 83.69 83.69 0.1K
15:54 83.69 83.69 83.68 83.68 2.5K
15:55 83.69 83.69 83.69 83.69 0.9K
15:56 83.70 83.70 83.70 83.70 2.5K
15:57 83.69 83.69 83.68 83.69 0.9K
15:58 83.69 83.69 83.69 83.69 3.1K
15:59 83.69 83.76 83.67 83.76 46.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available