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 83.35 83.49 83.35 83.42 39.3K
09:31 83.42 83.42 83.42 83.42 0.6K
09:32 83.49 83.49 83.48 83.48 10.0K
09:33 83.50 83.50 83.50 83.50 0.3K
09:34 83.44 83.44 83.44 83.44 1.6K
09:35 83.44 83.44 83.44 83.44 0.1K
09:37 83.46 83.47 83.46 83.47 120.2K
09:39 83.47 83.47 83.47 83.47 0.1K
09:40 83.46 83.46 83.46 83.46 0.6K
09:41 83.41 83.41 83.41 83.41 1.9K
09:43 83.44 83.44 83.44 83.44 0.5K
09:45 83.45 83.45 83.45 83.45 0.8K
09:46 83.45 83.45 83.43 83.42 1.4K
09:49 83.46 83.46 83.46 83.46 0.6K
09:50 83.46 83.46 83.46 83.46 3.8K
09:53 83.50 83.50 83.45 83.46 4.3K
09:55 83.46 83.46 83.45 83.45 4.5K
09:56 83.44 83.45 83.44 83.45 2.3K
09:57 83.44 83.44 83.44 83.44 2.2K
09:58 83.44 83.46 83.44 83.46 0.6K
10:00 83.48 83.50 83.48 83.50 1.6K
10:03 83.56 83.56 83.56 83.56 0.2K
10:05 83.61 83.61 83.61 83.61 0.2K
10:06 83.61 83.61 83.61 83.61 1.2K
10:09 83.64 83.64 83.64 83.64 0.9K
10:10 83.62 83.62 83.62 83.62 0.2K
10:12 83.64 83.68 83.64 83.68 0.6K
10:13 83.67 83.67 83.67 83.67 0.2K
10:14 83.67 83.67 83.67 83.67 0.3K
10:17 83.66 83.66 83.66 83.66 2.1K
10:18 83.63 83.63 83.63 83.63 0.6K
10:19 83.63 83.63 83.63 83.63 0.2K
10:21 83.59 83.59 83.59 83.59 0.8K
10:22 83.65 83.65 83.65 83.65 0.9K
10:23 83.69 83.69 83.69 83.69 0.2K
10:24 83.70 83.70 83.70 83.70 1.0K
10:29 83.65 83.65 83.65 83.65 0.5K
10:30 83.64 83.64 83.64 83.64 0.1K
10:32 83.64 83.65 83.64 83.65 1.0K
10:36 83.68 83.68 83.68 83.68 0.9K
10:37 83.70 83.70 83.70 83.70 0.8K
10:40 83.68 83.68 83.68 83.68 0.7K
10:41 83.70 83.70 83.68 83.68 0.2K
10:43 83.72 83.74 83.72 83.74 0.4K
10:45 83.73 83.73 83.73 83.73 1.2K
10:47 83.76 83.77 83.76 83.77 1.0K
10:56 83.78 83.78 83.76 83.76 0.3K
11:00 83.77 83.79 83.77 83.79 0.6K
11:05 83.77 83.77 83.77 83.77 0.3K
11:06 83.75 83.75 83.74 83.74 0.6K
11:07 83.75 83.75 83.75 83.75 0.3K
11:11 83.74 83.74 83.74 83.74 1.1K
11:13 83.71 83.71 83.71 83.71 0.7K
11:16 83.73 83.73 83.73 83.73 0.4K
11:17 83.74 83.74 83.73 83.73 1.1K
11:19 83.74 83.74 83.74 83.74 0.7K
11:23 83.74 83.74 83.74 83.74 2.0K
11:27 83.70 83.70 83.67 83.68 9.3K
11:28 83.67 83.70 83.67 83.70 9.2K
11:29 83.69 83.69 83.68 83.69 8.5K
11:30 83.71 83.73 83.71 83.73 7.6K
11:31 83.74 83.74 83.72 83.73 6.5K
11:34 83.79 83.79 83.79 83.79 0.5K
11:35 83.79 83.79 83.79 83.79 0.1K
11:36 83.81 83.81 83.81 83.81 0.8K
11:37 83.86 83.87 83.85 83.86 3.5K
11:38 83.87 83.87 83.87 83.87 0.2K
11:39 83.85 83.85 83.83 83.83 0.8K
11:41 83.81 83.81 83.81 83.81 0.9K
11:42 83.84 83.84 83.84 83.84 0.4K
11:45 83.83 83.83 83.82 83.82 1.1K
11:47 83.82 83.82 83.82 83.82 0.3K
11:48 83.81 83.82 83.81 83.82 3.0K
11:49 83.81 83.83 83.81 83.83 3.0K
11:50 83.82 83.82 83.81 83.81 2.9K
11:51 83.81 83.83 83.81 83.83 3.6K
11:52 83.82 83.82 83.82 83.82 2.1K
11:53 83.81 83.81 83.81 83.81 3.0K
11:54 83.78 83.78 83.76 83.76 5.9K
11:55 83.75 83.76 83.75 83.76 2.5K
11:56 83.75 83.77 83.75 83.75 3.2K
11:57 83.75 83.75 83.75 83.75 2.6K
11:58 83.75 83.75 83.75 83.75 2.7K
11:59 83.74 83.74 83.74 83.74 3.1K
12:01 83.76 83.76 83.76 83.76 0.4K
12:04 83.76 83.76 83.76 83.76 0.8K
12:05 83.74 83.74 83.74 83.74 0.1K
12:06 83.74 83.74 83.74 83.74 0.3K
12:07 83.75 83.75 83.75 83.75 0.9K
12:11 83.76 83.76 83.76 83.76 0.4K
12:12 83.77 83.77 83.77 83.77 0.2K
12:13 83.78 83.78 83.78 83.78 0.6K
12:15 83.79 83.79 83.78 83.78 0.7K
12:17 83.78 83.78 83.78 83.78 0.9K
12:20 83.79 83.79 83.79 83.79 0.4K
12:23 83.81 83.83 83.81 83.83 1.1K
12:26 83.85 83.85 83.85 83.85 0.2K
12:27 83.85 83.85 83.85 83.85 0.5K
12:28 83.84 83.84 83.84 83.84 0.5K
12:32 83.80 83.80 83.80 83.80 0.5K
12:34 83.79 83.79 83.79 83.79 1.4K
12:37 83.84 83.85 83.84 83.85 0.6K
12:38 83.85 83.85 83.85 83.85 0.1K
12:39 83.87 83.87 83.86 83.86 2.4K
12:40 83.87 83.87 83.87 83.87 5.7K
12:44 83.86 83.86 83.85 83.85 0.4K
12:48 83.85 83.85 83.85 83.85 0.5K
12:52 83.86 83.88 83.86 83.88 1.6K
12:54 83.89 83.89 83.89 83.89 0.5K
12:55 83.90 83.90 83.88 83.88 0.4K
12:57 83.86 83.86 83.86 83.86 1.0K
12:59 83.85 83.85 83.85 83.85 0.9K
13:01 83.86 83.86 83.85 83.85 0.5K
13:02 83.86 83.86 83.86 83.86 0.4K
13:07 83.90 83.90 83.90 83.90 0.8K
13:08 83.91 83.91 83.89 83.89 0.4K
13:09 83.91 83.91 83.91 83.91 1.8K
13:10 83.90 83.90 83.90 83.90 1.5K
13:13 83.91 83.91 83.91 83.91 0.7K
13:14 83.90 83.90 83.90 83.90 0.5K
13:22 83.96 83.96 83.96 83.96 0.1K
13:24 83.97 83.97 83.96 83.96 0.3K
13:26 83.97 83.97 83.95 83.95 2.4K
13:30 83.98 83.98 83.98 83.98 1.0K
13:32 84.00 84.00 84.00 84.00 0.3K
13:33 83.98 83.98 83.98 83.98 1.4K
13:36 83.97 83.97 83.97 83.97 1.0K
13:38 83.97 83.97 83.97 83.97 0.7K
13:40 83.96 83.96 83.96 83.96 1.0K
13:42 83.96 83.96 83.96 83.96 0.5K
13:44 83.95 83.98 83.95 83.98 8.9K
13:46 83.98 84.00 83.98 84.00 3.8K
13:47 84.00 84.00 84.00 84.00 0.8K
13:49 84.02 84.04 84.02 84.04 1.5K
13:50 84.04 84.04 84.04 84.04 0.9K
13:53 84.04 84.04 84.04 84.04 1.5K
13:58 84.02 84.02 84.01 84.01 7.3K
14:01 84.03 84.03 84.03 84.03 0.3K
14:03 84.08 84.08 84.08 84.08 0.7K
14:08 84.08 84.08 84.08 84.08 0.3K
14:09 84.07 84.07 84.07 84.07 0.6K
14:10 84.07 84.08 84.07 84.08 0.7K
14:12 84.06 84.06 84.04 84.06 0.7K
14:13 84.07 84.07 84.07 84.07 0.3K
14:16 84.09 84.09 84.09 84.09 0.6K
14:17 84.08 84.08 84.08 84.08 0.3K
14:19 84.05 84.05 84.05 84.05 2.2K
14:21 84.01 84.01 84.01 84.01 1.1K
14:23 83.99 83.99 83.99 83.99 0.5K
14:24 83.99 83.99 83.99 83.99 0.2K
14:25 84.00 84.00 84.00 84.00 0.6K
14:26 84.00 84.00 84.00 84.00 0.1K
14:27 83.98 83.98 83.98 83.98 2.3K
14:30 84.01 84.01 84.01 84.01 0.9K
14:34 84.00 84.00 84.00 84.00 0.4K
14:35 84.02 84.03 84.02 84.03 0.2K
14:38 84.03 84.03 84.03 84.03 0.7K
14:39 84.01 84.01 84.00 84.00 2.7K
14:40 83.99 83.99 83.99 83.99 0.5K
14:41 83.98 83.98 83.98 83.98 0.7K
14:43 83.97 83.97 83.97 83.97 2.7K
14:44 83.97 83.97 83.97 83.97 0.6K
14:45 83.97 83.97 83.97 83.97 0.7K
14:46 83.96 83.96 83.96 83.96 0.3K
14:47 83.96 83.96 83.96 83.96 0.2K
14:48 83.96 83.96 83.95 83.96 2.0K
14:50 83.97 83.98 83.95 83.95 1.2K
14:51 83.97 83.97 83.97 83.97 0.1K
14:52 83.98 83.99 83.98 83.99 0.3K
14:53 83.98 83.98 83.98 83.98 0.2K
14:54 83.99 83.99 83.99 83.99 0.9K
14:57 83.96 83.96 83.96 83.96 1.3K
14:58 83.95 83.95 83.95 83.95 0.6K
15:00 83.95 83.95 83.95 83.95 1.1K
15:01 83.92 83.92 83.92 83.92 3.0K
15:02 83.94 83.94 83.94 83.94 0.3K
15:03 83.95 83.95 83.95 83.95 0.2K
15:05 83.95 83.96 83.95 83.96 2.1K
15:08 84.00 84.00 83.98 83.99 1.2K
15:09 83.98 83.98 83.98 83.98 0.6K
15:11 84.00 84.03 84.00 84.03 1.5K
15:12 84.04 84.04 84.02 84.02 0.3K
15:13 84.03 84.03 84.03 84.03 0.3K
15:14 84.01 84.03 84.01 84.03 4.9K
15:17 84.00 84.00 84.00 84.00 0.4K
15:18 83.98 83.99 83.98 83.99 1.1K
15:19 83.97 83.97 83.97 83.97 0.7K
15:21 83.96 83.96 83.96 83.96 2.1K
15:23 83.96 83.96 83.94 83.95 1.6K
15:24 83.95 83.96 83.95 83.96 0.5K
15:25 83.94 83.94 83.94 83.94 1.7K
15:26 83.95 83.95 83.95 83.95 1.0K
15:27 83.92 83.93 83.92 83.93 0.5K
15:29 83.94 83.94 83.94 83.94 0.2K
15:30 83.95 83.95 83.95 83.95 1.0K
15:32 83.92 83.92 83.92 83.92 0.2K
15:34 83.94 83.96 83.94 83.96 0.8K
15:35 83.96 83.96 83.92 83.93 2.2K
15:37 83.96 83.96 83.96 83.96 0.4K
15:38 83.98 83.99 83.98 83.99 0.2K
15:39 83.98 83.98 83.98 83.98 0.8K
15:41 83.98 84.00 83.98 84.00 1.3K
15:43 84.00 84.00 83.99 83.99 1.0K
15:44 83.98 83.98 83.98 83.98 0.5K
15:45 83.99 83.99 83.97 83.97 2.8K
15:46 83.97 83.97 83.96 83.96 1.6K
15:48 83.97 83.97 83.94 83.94 3.8K
15:49 83.96 83.96 83.96 83.96 0.9K
15:50 83.96 83.96 83.96 83.96 4.8K
15:51 83.92 83.92 83.92 83.92 0.8K
15:52 83.92 83.92 83.92 83.92 0.2K
15:53 83.92 83.92 83.91 83.91 0.8K
15:54 83.91 83.91 83.91 83.91 0.9K
15:55 83.97 83.97 83.91 83.91 5.0K
15:57 83.95 83.95 83.95 83.95 0.9K
15:58 84.01 84.01 84.00 84.00 1.2K
15:59 84.00 84.05 83.98 84.05 23.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available