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 83.09 83.09 83.09 83.09 3.8K
09:31 83.47 83.47 83.47 83.47 0.1K
09:32 83.44 83.44 83.44 83.44 2.2K
09:33 83.40 83.40 83.39 83.39 1.5K
09:34 83.40 83.40 83.40 83.40 0.2K
09:35 83.41 83.42 83.39 83.39 3.4K
09:36 83.39 83.39 83.37 83.37 5.5K
09:37 83.38 83.39 83.38 83.39 2.4K
09:38 83.39 83.40 83.39 83.40 6.1K
09:39 83.39 83.40 83.39 83.40 1.8K
09:40 83.43 83.43 83.42 83.42 3.3K
09:42 83.47 83.47 83.45 83.45 2.5K
09:43 83.45 83.45 83.45 83.45 1.6K
09:44 83.44 83.50 83.44 83.50 2.3K
09:45 83.47 83.47 83.37 83.37 6.4K
09:46 83.36 83.36 83.31 83.31 2.3K
09:47 83.34 83.34 83.34 83.34 0.4K
09:48 83.31 83.31 83.31 83.31 1.4K
09:49 83.33 83.33 83.32 83.32 1.5K
09:50 83.33 83.34 83.32 83.32 14.1K
09:51 83.32 83.32 83.32 83.32 2.8K
09:52 83.31 83.31 83.31 83.31 2.6K
09:54 83.33 83.33 83.31 83.31 10.3K
09:55 83.31 83.31 83.29 83.29 2.5K
09:56 83.30 83.31 83.30 83.30 2.7K
09:57 83.29 83.29 83.28 83.28 4.7K
09:58 83.28 83.28 83.27 83.27 2.7K
09:59 83.27 83.31 83.25 83.30 3.3K
10:00 83.29 83.29 83.28 83.28 1.7K
10:01 83.32 83.32 83.32 83.32 0.2K
10:02 83.30 83.31 83.30 83.30 1.1K
10:03 83.32 83.35 83.32 83.35 2.3K
10:04 83.33 83.37 83.33 83.37 0.4K
10:05 83.35 83.35 83.32 83.33 1.5K
10:06 83.32 83.33 83.32 83.33 2.3K
10:07 83.35 83.37 83.35 83.37 0.4K
10:08 83.37 83.37 83.36 83.36 1.4K
10:09 83.39 83.39 83.38 83.38 2.0K
10:10 83.38 83.38 83.38 83.38 1.1K
10:11 83.37 83.37 83.37 83.37 0.6K
10:12 83.38 83.38 83.37 83.38 2.8K
10:13 83.37 83.38 83.36 83.38 1.4K
10:14 83.37 83.37 83.37 83.37 3.4K
10:15 83.36 83.36 83.35 83.35 4.4K
10:16 83.36 83.36 83.35 83.36 6.1K
10:18 83.37 83.37 83.36 83.36 2.4K
10:19 83.38 83.38 83.38 83.38 1.0K
10:20 83.38 83.38 83.36 83.36 2.3K
10:21 83.40 83.40 83.37 83.37 2.5K
10:22 83.38 83.38 83.37 83.38 4.8K
10:23 83.37 83.38 83.36 83.37 3.3K
10:24 83.38 83.38 83.36 83.38 2.6K
10:25 83.37 83.37 83.37 83.37 1.4K
10:26 83.40 83.40 83.40 83.40 0.3K
10:27 83.40 83.42 83.40 83.42 3.5K
10:28 83.43 83.43 83.43 83.43 3.4K
10:30 83.43 83.43 83.43 83.43 1.5K
10:31 83.42 83.42 83.41 83.42 7.2K
10:32 83.41 83.41 83.41 83.41 0.9K
10:33 83.41 83.41 83.40 83.40 1.7K
10:34 83.42 83.43 83.41 83.41 5.1K
10:35 83.41 83.41 83.41 83.41 2.2K
10:36 83.41 83.42 83.40 83.40 5.4K
10:37 83.39 83.40 83.39 83.39 1.9K
10:38 83.39 83.39 83.39 83.39 0.6K
10:41 83.40 83.40 83.39 83.39 2.4K
10:42 83.38 83.38 83.38 83.38 0.4K
10:43 83.42 83.42 83.40 83.41 2.9K
10:44 83.41 83.41 83.41 83.41 2.6K
10:45 83.41 83.41 83.41 83.41 1.9K
10:47 83.40 83.40 83.40 83.40 0.9K
10:48 83.40 83.40 83.39 83.40 1.9K
10:51 83.39 83.39 83.39 83.39 0.1K
10:53 83.41 83.41 83.41 83.41 0.5K
10:54 83.40 83.41 83.40 83.41 1.2K
10:55 83.39 83.40 83.39 83.40 3.2K
10:56 83.41 83.41 83.40 83.40 1.2K
10:57 83.40 83.40 83.40 83.40 1.5K
11:00 83.45 83.45 83.45 83.45 0.6K
11:01 83.45 83.45 83.45 83.45 0.3K
11:02 83.45 83.45 83.45 83.45 0.4K
11:03 83.47 83.47 83.47 83.47 0.2K
11:04 83.46 83.46 83.46 83.46 0.8K
11:06 83.45 83.45 83.43 83.44 1.9K
11:07 83.42 83.42 83.40 83.40 3.9K
11:08 83.40 83.40 83.40 83.40 3.1K
11:11 83.42 83.42 83.41 83.41 15.8K
11:12 83.41 83.41 83.41 83.41 0.3K
11:14 83.43 83.44 83.43 83.44 1.5K
11:15 83.45 83.45 83.43 83.43 3.2K
11:16 83.43 83.43 83.42 83.42 2.0K
11:17 83.42 83.42 83.42 83.42 4.5K
11:18 83.43 83.45 83.43 83.45 1.0K
11:19 83.45 83.45 83.45 83.45 3.9K
11:20 83.45 83.46 83.45 83.46 0.4K
11:21 83.47 83.49 83.47 83.49 1.8K
11:22 83.49 83.50 83.49 83.50 0.5K
11:23 83.50 83.51 83.50 83.51 1.0K
11:24 83.51 83.52 83.51 83.52 0.8K
11:25 83.52 83.54 83.52 83.54 2.2K
11:26 83.55 83.55 83.51 83.51 5.8K
11:27 83.52 83.52 83.52 83.52 2.2K
11:28 83.54 83.55 83.54 83.55 7.4K
11:29 83.55 83.56 83.54 83.54 13.2K
11:30 83.53 83.55 83.53 83.55 11.8K
11:31 83.54 83.54 83.53 83.54 2.8K
11:32 83.53 83.54 83.53 83.54 1.3K
11:33 83.53 83.54 83.53 83.54 0.9K
11:34 83.54 83.55 83.54 83.54 1.9K
11:36 83.57 83.57 83.55 83.55 3.0K
11:38 83.58 83.58 83.58 83.58 0.4K
11:39 83.59 83.59 83.57 83.57 2.4K
11:40 83.60 83.60 83.60 83.60 0.3K
11:41 83.58 83.58 83.58 83.58 1.0K
11:42 83.58 83.58 83.58 83.58 0.6K
11:44 83.59 83.59 83.59 83.59 0.9K
11:45 83.57 83.57 83.57 83.57 1.7K
11:47 83.59 83.59 83.58 83.58 0.4K
11:48 83.58 83.58 83.57 83.57 1.4K
11:49 83.56 83.56 83.56 83.56 0.7K
11:51 83.57 83.57 83.57 83.57 0.2K
11:52 83.59 83.59 83.59 83.59 0.7K
11:54 83.59 83.59 83.58 83.58 3.9K
11:55 83.59 83.59 83.59 83.59 1.3K
11:56 83.57 83.57 83.57 83.57 2.4K
11:57 83.55 83.55 83.55 83.55 0.7K
11:58 83.57 83.57 83.57 83.57 1.4K
11:59 83.57 83.57 83.57 83.57 0.2K
12:00 83.58 83.58 83.58 83.58 1.3K
12:01 83.57 83.57 83.57 83.57 1.7K
12:02 83.60 83.60 83.60 83.60 1.4K
12:03 83.60 83.60 83.60 83.60 3.2K
12:04 83.60 83.60 83.59 83.59 4.6K
12:06 83.57 83.57 83.57 83.57 1.1K
12:09 83.58 83.58 83.58 83.58 1.4K
12:10 83.60 83.61 83.60 83.60 3.2K
12:11 83.62 83.63 83.62 83.63 2.0K
12:12 83.61 83.61 83.61 83.61 2.8K
12:14 83.64 83.64 83.64 83.64 1.2K
12:15 83.66 83.66 83.66 83.66 1.4K
12:16 83.67 83.67 83.67 83.67 1.2K
12:17 83.66 83.66 83.66 83.66 2.4K
12:18 83.66 83.66 83.65 83.65 4.4K
12:19 83.64 83.64 83.61 83.61 11.3K
12:20 83.62 83.62 83.62 83.62 0.3K
12:21 83.63 83.63 83.62 83.63 5.2K
12:22 83.63 83.63 83.63 83.63 1.0K
12:23 83.63 83.63 83.63 83.63 1.4K
12:24 83.63 83.63 83.63 83.63 3.5K
12:25 83.63 83.63 83.62 83.62 1.4K
12:26 83.63 83.63 83.63 83.63 1.4K
12:27 83.62 83.62 83.62 83.62 2.1K
12:28 83.61 83.61 83.61 83.61 1.3K
12:29 83.62 83.63 83.62 83.63 3.4K
12:30 83.63 83.64 83.63 83.63 3.3K
12:31 83.63 83.63 83.61 83.62 12.5K
12:32 83.61 83.61 83.61 83.61 0.6K
12:34 83.61 83.61 83.61 83.61 0.7K
12:36 83.64 83.64 83.62 83.62 0.7K
12:37 83.62 83.62 83.62 83.62 0.4K
12:38 83.61 83.61 83.61 83.61 0.6K
12:39 83.63 83.64 83.63 83.64 0.4K
12:41 83.63 83.63 83.63 83.63 3.8K
12:42 83.63 83.63 83.62 83.62 8.4K
12:43 83.62 83.62 83.62 83.62 2.3K
12:44 83.59 83.59 83.59 83.59 1.1K
12:45 83.59 83.59 83.59 83.59 0.5K
12:46 83.59 83.59 83.59 83.59 1.0K
12:48 83.59 83.59 83.58 83.58 0.9K
12:49 83.59 83.59 83.57 83.57 1.1K
12:50 83.57 83.58 83.57 83.58 0.4K
12:51 83.58 83.58 83.58 83.58 3.7K
12:52 83.58 83.58 83.58 83.58 1.9K
12:53 83.58 83.58 83.58 83.58 3.4K
12:55 83.56 83.56 83.56 83.56 6.0K
12:56 83.55 83.55 83.53 83.53 1.2K
12:57 83.52 83.52 83.50 83.50 3.5K
12:59 83.48 83.49 83.48 83.49 0.3K
13:00 83.51 83.51 83.50 83.50 1.9K
13:01 83.50 83.50 83.47 83.47 1.7K
13:02 83.48 83.48 83.47 83.47 1.7K
13:03 83.49 83.49 83.49 83.48 0.4K
13:04 83.48 83.48 83.48 83.48 1.1K
13:05 83.48 83.48 83.48 83.48 0.5K
13:06 83.49 83.50 83.49 83.49 4.8K
13:07 83.48 83.49 83.48 83.49 1.4K
13:08 83.46 83.46 83.46 83.46 1.7K
13:09 83.47 83.47 83.47 83.47 1.9K
13:10 83.48 83.48 83.47 83.47 2.9K
13:11 83.47 83.47 83.47 83.47 1.9K
13:12 83.47 83.47 83.47 83.47 2.2K
13:15 83.48 83.48 83.48 83.48 2.8K
13:16 83.51 83.52 83.51 83.52 4.2K
13:18 83.55 83.55 83.54 83.54 1.4K
13:19 83.54 83.54 83.52 83.52 2.9K
13:20 83.51 83.52 83.51 83.52 3.9K
13:22 83.54 83.55 83.54 83.55 3.0K
13:23 83.56 83.56 83.56 83.56 2.0K
13:24 83.56 83.56 83.56 83.56 1.5K
13:25 83.56 83.56 83.53 83.53 2.6K
13:26 83.54 83.54 83.54 83.54 1.1K
13:27 83.55 83.55 83.55 83.55 2.3K
13:28 83.55 83.55 83.55 83.55 1.0K
13:29 83.57 83.58 83.57 83.58 2.7K
13:30 83.56 83.56 83.55 83.55 4.5K
13:31 83.57 83.57 83.57 83.57 2.6K
13:33 83.57 83.57 83.57 83.57 1.5K
13:34 83.59 83.59 83.59 83.59 3.1K
13:36 83.59 83.59 83.59 83.59 0.9K
13:37 83.60 83.60 83.57 83.57 5.5K
13:39 83.58 83.58 83.58 83.58 2.1K
13:40 83.59 83.59 83.59 83.59 3.2K
13:42 83.60 83.60 83.59 83.60 2.6K
13:43 83.61 83.61 83.60 83.61 3.8K
13:44 83.61 83.63 83.61 83.63 1.2K
13:45 83.63 83.63 83.62 83.62 3.9K
13:46 83.61 83.61 83.61 83.61 0.9K
13:47 83.65 83.65 83.65 83.65 2.7K
13:48 83.65 83.65 83.65 83.65 1.7K
13:49 83.65 83.65 83.65 83.65 2.5K
13:50 83.64 83.64 83.64 83.64 3.9K
13:52 83.64 83.64 83.64 83.64 3.7K
13:54 83.64 83.65 83.64 83.65 2.1K
13:55 83.65 83.65 83.65 83.65 0.6K
13:56 83.67 83.67 83.67 83.67 2.1K
13:57 83.67 83.67 83.65 83.65 4.7K
13:58 83.65 83.65 83.65 83.65 0.4K
13:59 83.65 83.65 83.65 83.65 0.7K
14:00 83.64 83.64 83.64 83.64 3.8K
14:01 83.66 83.66 83.66 83.66 0.7K
14:02 83.67 83.67 83.66 83.66 2.8K
14:05 83.68 83.68 83.68 83.68 4.5K
14:06 83.66 83.66 83.65 83.65 1.5K
14:07 83.66 83.68 83.66 83.68 2.4K
14:08 83.67 83.67 83.67 83.67 1.6K
14:09 83.68 83.68 83.67 83.67 4.3K
14:11 83.68 83.68 83.68 83.68 2.4K
14:12 83.67 83.68 83.67 83.68 1.3K
14:13 83.69 83.69 83.69 83.69 1.9K
14:14 83.70 83.71 83.70 83.71 3.8K
14:15 83.71 83.71 83.71 83.71 0.1K
14:16 83.69 83.69 83.69 83.69 1.3K
14:17 83.69 83.69 83.69 83.69 7.6K
14:21 83.68 83.68 83.68 83.68 1.8K
14:22 83.69 83.69 83.69 83.69 1.9K
14:23 83.71 83.71 83.71 83.71 0.4K
14:24 83.70 83.70 83.70 83.70 4.8K
14:27 83.72 83.72 83.71 83.71 6.8K
14:28 83.70 83.70 83.70 83.70 2.5K
14:29 83.70 83.70 83.69 83.69 1.7K
14:31 83.70 83.70 83.70 83.70 9.6K
14:36 83.70 83.70 83.69 83.69 4.9K
14:37 83.69 83.69 83.69 83.69 0.8K
14:38 83.69 83.69 83.68 83.68 4.9K
14:39 83.66 83.66 83.66 83.66 3.2K
14:40 83.66 83.66 83.66 83.66 0.5K
14:41 83.67 83.67 83.67 83.67 2.5K
14:42 83.68 83.68 83.68 83.68 3.4K
14:43 83.69 83.69 83.69 83.69 2.5K
14:44 83.67 83.67 83.67 83.67 2.0K
14:45 83.67 83.69 83.67 83.69 2.4K
14:46 83.70 83.70 83.70 83.70 3.2K
14:49 83.72 83.72 83.72 83.72 5.7K
14:50 83.70 83.70 83.70 83.70 4.9K
14:52 83.73 83.73 83.73 83.73 1.0K
14:53 83.72 83.72 83.72 83.72 3.2K
14:55 83.73 83.74 83.73 83.74 1.0K
14:56 83.74 83.74 83.74 83.74 6.1K
14:57 83.73 83.73 83.73 83.73 2.0K
14:59 83.74 83.74 83.71 83.72 3.9K
15:00 83.72 83.72 83.71 83.72 5.8K
15:02 83.75 83.75 83.75 83.75 0.8K
15:03 83.75 83.76 83.75 83.76 0.9K
15:04 83.76 83.77 83.76 83.77 4.0K
15:05 83.76 83.76 83.76 83.76 1.6K
15:07 83.76 83.77 83.76 83.77 5.0K
15:08 83.76 83.76 83.76 83.76 1.7K
15:09 83.75 83.75 83.75 83.75 1.4K
15:10 83.75 83.75 83.75 83.75 2.5K
15:11 83.75 83.75 83.75 83.75 4.2K
15:13 83.74 83.75 83.74 83.75 20.3K
15:14 83.75 83.75 83.75 83.75 2.2K
15:15 83.75 83.75 83.74 83.74 2.7K
15:16 83.76 83.76 83.75 83.75 5.4K
15:18 83.75 83.75 83.73 83.73 3.8K
15:19 83.74 83.75 83.74 83.75 4.9K
15:20 83.76 83.76 83.76 83.76 1.9K
15:21 83.75 83.76 83.75 83.76 2.5K
15:23 83.75 83.75 83.73 83.74 6.5K
15:25 83.76 83.76 83.75 83.75 7.4K
15:28 83.77 83.77 83.77 83.77 2.3K
15:29 83.77 83.77 83.77 83.77 3.5K
15:30 83.77 83.77 83.76 83.76 5.1K
15:32 83.76 83.76 83.74 83.74 4.1K
15:33 83.73 83.73 83.73 83.73 2.6K
15:35 83.75 83.75 83.75 83.75 2.3K
15:36 83.75 83.75 83.74 83.74 3.1K
15:37 83.73 83.74 83.73 83.74 3.9K
15:38 83.72 83.73 83.72 83.72 4.5K
15:39 83.74 83.74 83.74 83.74 2.4K
15:40 83.71 83.73 83.71 83.73 2.3K
15:41 83.73 83.73 83.73 83.73 1.5K
15:42 83.72 83.72 83.71 83.71 3.7K
15:43 83.72 83.73 83.72 83.73 2.6K
15:44 83.73 83.73 83.71 83.71 4.2K
15:45 83.71 83.71 83.71 83.71 1.4K
15:46 83.69 83.71 83.69 83.71 4.2K
15:47 83.71 83.71 83.70 83.70 2.5K
15:48 83.70 83.73 83.70 83.73 1.8K
15:49 83.72 83.74 83.72 83.74 5.4K
15:50 83.75 83.75 83.71 83.71 10.8K
15:52 83.69 83.71 83.69 83.71 3.4K
15:53 83.72 83.72 83.71 83.71 1.8K
15:54 83.68 83.69 83.68 83.69 2.2K
15:55 83.69 83.69 83.65 83.65 5.2K
15:56 83.65 83.65 83.63 83.65 4.4K
15:57 83.64 83.65 83.63 83.63 2.9K
15:58 83.63 83.63 83.63 83.63 1.7K
15:59 83.62 83.64 83.61 83.62 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available