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 84.27 84.27 84.27 84.27 9.7K
09:32 84.26 84.26 84.24 84.25 0.8K
09:34 84.25 84.25 84.25 84.25 0.5K
09:37 84.28 84.28 84.28 84.28 0.2K
09:39 84.28 84.28 84.28 84.28 0.2K
09:40 84.25 84.25 84.25 84.25 0.4K
09:42 84.26 84.26 84.26 84.26 0.6K
09:45 84.23 84.23 84.23 84.23 0.3K
09:50 84.16 84.16 84.16 84.16 1.5K
09:57 84.20 84.20 84.20 84.20 0.1K
09:59 84.19 84.19 84.19 84.19 0.5K
10:00 84.19 84.22 84.19 84.22 1.2K
10:01 84.20 84.20 84.20 84.20 0.2K
10:02 84.24 84.27 84.24 84.27 0.9K
10:05 84.29 84.29 84.28 84.28 0.7K
10:06 84.29 84.29 84.29 84.29 0.2K
10:07 84.30 84.30 84.30 84.30 0.3K
10:08 84.32 84.32 84.32 84.32 1.0K
10:11 84.36 84.36 84.35 84.35 0.4K
10:12 84.39 84.39 84.36 84.36 1.0K
10:14 84.38 84.38 84.38 84.38 0.1K
10:15 84.37 84.37 84.36 84.36 0.3K
10:17 84.37 84.37 84.37 84.37 0.3K
10:20 84.39 84.42 84.39 84.42 0.5K
10:22 84.40 84.40 84.40 84.40 0.3K
10:25 84.41 84.41 84.41 84.41 0.1K
10:26 84.42 84.42 84.42 84.42 0.7K
10:31 84.37 84.37 84.37 84.37 0.1K
10:33 84.35 84.35 84.35 84.35 0.3K
10:34 84.38 84.38 84.37 84.37 0.3K
10:35 84.37 84.37 84.37 84.37 0.2K
10:37 84.39 84.39 84.39 84.39 0.6K
10:39 84.35 84.35 84.35 84.35 0.2K
10:40 84.33 84.33 84.33 84.33 1.3K
10:41 84.30 84.30 84.30 84.30 0.8K
10:43 84.26 84.26 84.26 84.26 0.1K
10:44 84.24 84.24 84.24 84.24 0.1K
10:45 84.25 84.27 84.24 84.24 1.7K
10:48 84.22 84.22 84.22 84.22 0.1K
10:49 84.22 84.22 84.22 84.22 0.6K
10:51 84.21 84.22 84.21 84.22 3.9K
10:54 84.24 84.24 84.24 84.24 0.5K
10:57 84.27 84.27 84.27 84.27 0.1K
10:58 84.28 84.28 84.27 84.27 2.8K
10:59 84.26 84.26 84.26 84.26 0.8K
11:00 84.26 84.27 84.26 84.27 0.9K
11:01 84.28 84.28 84.28 84.28 0.2K
11:02 84.28 84.28 84.27 84.28 1.4K
11:04 84.28 84.30 84.28 84.29 1.6K
11:05 84.30 84.34 84.30 84.32 1.1K
11:06 84.34 84.34 84.32 84.34 1.1K
11:07 84.35 84.36 84.35 84.36 1.3K
11:08 84.36 84.38 84.36 84.38 0.8K
11:10 84.38 84.38 84.38 84.38 0.4K
11:12 84.35 84.35 84.35 84.35 0.5K
11:13 84.41 84.41 84.38 84.38 2.6K
11:14 84.38 84.38 84.38 84.38 0.7K
11:15 84.36 84.36 84.36 84.36 2.9K
11:18 84.31 84.31 84.31 84.31 0.5K
11:19 84.28 84.28 84.28 84.28 0.1K
11:20 84.27 84.27 84.27 84.27 0.6K
11:21 84.26 84.26 84.26 84.26 0.4K
11:23 84.27 84.27 84.27 84.27 0.6K
11:26 84.30 84.30 84.30 84.30 0.7K
11:28 84.30 84.30 84.30 84.30 2.9K
11:29 84.29 84.29 84.26 84.26 2.1K
11:30 84.24 84.29 84.24 84.29 2.8K
11:31 84.29 84.30 84.29 84.30 2.5K
11:32 84.28 84.28 84.23 84.23 4.3K
11:33 84.23 84.26 84.23 84.26 2.6K
11:34 84.21 84.26 84.21 84.26 3.2K
11:35 84.25 84.29 84.25 84.29 3.3K
11:36 84.29 84.29 84.27 84.27 2.4K
11:37 84.28 84.28 84.27 84.28 3.1K
11:38 84.29 84.29 84.28 84.29 2.5K
11:39 84.28 84.30 84.28 84.30 2.7K
11:40 84.28 84.29 84.28 84.29 1.6K
11:45 84.25 84.25 84.25 84.25 0.6K
11:46 84.25 84.25 84.25 84.25 0.3K
11:47 84.26 84.26 84.26 84.26 0.3K
11:48 84.28 84.30 84.28 84.30 3.3K
11:49 84.30 84.30 84.30 84.30 1.2K
11:50 84.31 84.33 84.31 84.33 4.4K
11:51 84.33 84.34 84.33 84.34 2.0K
11:52 84.34 84.34 84.33 84.33 0.2K
11:53 84.34 84.34 84.32 84.32 2.2K
11:54 84.29 84.30 84.29 84.30 1.3K
11:57 84.30 84.30 84.29 84.29 2.3K
11:58 84.28 84.28 84.28 84.28 0.2K
11:59 84.30 84.30 84.29 84.29 3.1K
12:00 84.30 84.32 84.30 84.31 2.5K
12:01 84.29 84.31 84.29 84.30 2.5K
12:02 84.29 84.32 84.29 84.30 6.5K
12:03 84.31 84.31 84.31 84.31 1.1K
12:04 84.33 84.34 84.32 84.32 2.2K
12:06 84.37 84.37 84.37 84.37 0.3K
12:08 84.37 84.37 84.37 84.37 2.1K
12:09 84.37 84.37 84.37 84.37 1.0K
12:10 84.36 84.39 84.36 84.39 0.6K
12:11 84.38 84.38 84.38 84.38 1.4K
12:12 84.38 84.38 84.38 84.38 0.3K
12:13 84.37 84.38 84.37 84.37 1.0K
12:14 84.38 84.39 84.38 84.39 1.6K
12:15 84.39 84.39 84.39 84.39 0.9K
12:16 84.37 84.37 84.35 84.35 1.6K
12:17 84.32 84.32 84.31 84.31 4.4K
12:18 84.28 84.28 84.28 84.28 0.3K
12:19 84.29 84.31 84.28 84.31 1.5K
12:20 84.30 84.30 84.30 84.30 0.6K
12:21 84.31 84.31 84.31 84.31 0.8K
12:22 84.29 84.29 84.28 84.28 1.4K
12:23 84.28 84.28 84.28 84.28 1.8K
12:25 84.27 84.27 84.27 84.27 0.1K
12:26 84.28 84.29 84.28 84.29 1.6K
12:27 84.26 84.27 84.26 84.26 2.4K
12:28 84.21 84.21 84.17 84.17 2.2K
12:29 84.16 84.19 84.16 84.19 3.9K
12:30 84.18 84.18 84.16 84.16 2.2K
12:32 84.11 84.11 84.10 84.10 10.3K
12:33 84.10 84.13 84.10 84.13 0.8K
12:34 84.09 84.09 84.09 84.09 0.3K
12:35 84.15 84.15 84.15 84.15 0.5K
12:36 84.16 84.16 84.13 84.13 0.6K
12:40 84.21 84.21 84.20 84.20 0.6K
12:44 84.15 84.15 84.15 84.15 0.4K
12:45 84.15 84.15 84.15 84.15 0.3K
12:47 84.17 84.17 84.17 84.17 0.2K
12:49 84.17 84.17 84.17 84.17 0.1K
12:50 84.18 84.18 84.17 84.18 2.3K
12:51 84.16 84.19 84.16 84.17 0.8K
12:55 84.17 84.17 84.17 84.17 0.3K
12:58 84.18 84.18 84.18 84.18 0.7K
13:01 84.23 84.23 84.23 84.23 3.6K
13:04 84.25 84.25 84.25 84.25 0.3K
13:06 84.27 84.27 84.27 84.27 0.9K
13:07 84.30 84.30 84.30 84.30 0.3K
13:08 84.30 84.30 84.29 84.29 0.4K
13:09 84.29 84.30 84.29 84.30 1.8K
13:10 84.31 84.31 84.29 84.29 5.4K
13:12 84.30 84.30 84.30 84.30 0.5K
13:13 84.31 84.31 84.31 84.31 2.2K
13:14 84.31 84.31 84.30 84.31 1.8K
13:15 84.28 84.28 84.28 84.28 1.9K
13:16 84.28 84.28 84.28 84.28 2.1K
13:18 84.28 84.31 84.27 84.31 1.5K
13:19 84.31 84.31 84.31 84.31 0.8K
13:20 84.34 84.34 84.32 84.32 0.5K
13:21 84.31 84.31 84.29 84.29 1.6K
13:25 84.30 84.30 84.30 84.30 0.3K
13:26 84.28 84.28 84.28 84.28 0.2K
13:27 84.31 84.31 84.31 84.31 0.1K
13:30 84.32 84.32 84.32 84.32 1.4K
13:32 84.33 84.33 84.33 84.33 0.7K
13:34 84.33 84.33 84.33 84.33 0.2K
13:36 84.36 84.36 84.36 84.36 0.3K
13:42 84.33 84.33 84.33 84.33 0.2K
13:43 84.35 84.35 84.35 84.35 0.3K
13:44 84.33 84.33 84.33 84.33 0.3K
13:45 84.32 84.32 84.32 84.32 0.5K
13:47 84.31 84.31 84.31 84.31 1.1K
13:49 84.34 84.34 84.34 84.34 0.2K
13:53 84.37 84.37 84.29 84.29 1.6K
13:55 84.29 84.29 84.29 84.29 0.4K
13:57 84.33 84.33 84.30 84.32 1.0K
13:59 84.30 84.30 84.30 84.30 0.5K
14:00 84.30 84.33 84.30 84.33 0.4K
14:02 84.32 84.35 84.32 84.35 7.5K
14:04 84.35 84.35 84.35 84.35 0.3K
14:07 84.36 84.40 84.36 84.40 1.6K
14:08 84.43 84.43 84.43 84.43 0.5K
14:10 84.43 84.43 84.43 84.43 0.4K
14:11 84.44 84.44 84.44 84.44 0.5K
14:12 84.44 84.44 84.44 84.44 0.2K
14:13 84.45 84.45 84.45 84.45 0.6K
14:14 84.44 84.44 84.44 84.44 0.5K
14:17 84.43 84.44 84.43 84.44 2.1K
14:18 84.44 84.44 84.41 84.41 5.5K
14:21 84.48 84.48 84.48 84.48 0.2K
14:24 84.47 84.47 84.45 84.45 0.7K
14:25 84.46 84.46 84.46 84.46 3.2K
14:27 84.42 84.42 84.42 84.42 0.6K
14:28 84.44 84.44 84.44 84.44 1.5K
14:30 84.43 84.44 84.43 84.43 3.0K
14:31 84.43 84.43 84.42 84.42 1.5K
14:32 84.44 84.44 84.44 84.44 1.9K
14:33 84.42 84.42 84.42 84.42 0.1K
14:34 84.41 84.41 84.41 84.41 0.6K
14:36 84.43 84.43 84.41 84.41 1.8K
14:40 84.43 84.43 84.43 84.43 0.4K
14:41 84.42 84.42 84.40 84.40 1.9K
14:43 84.39 84.39 84.39 84.39 0.9K
14:48 84.42 84.42 84.42 84.42 0.3K
14:49 84.44 84.44 84.44 84.44 0.5K
14:50 84.43 84.43 84.43 84.43 0.6K
14:58 84.44 84.44 84.44 84.44 0.9K
14:59 84.41 84.41 84.41 84.41 0.4K
15:00 84.43 84.44 84.43 84.44 1.8K
15:03 84.46 84.46 84.46 84.46 0.2K
15:04 84.48 84.48 84.48 84.48 0.7K
15:05 84.45 84.46 84.45 84.46 1.6K
15:07 84.46 84.46 84.46 84.46 0.3K
15:09 84.49 84.49 84.47 84.47 0.7K
15:10 84.46 84.46 84.46 84.46 0.8K
15:11 84.44 84.44 84.44 84.44 0.2K
15:13 84.43 84.45 84.43 84.45 4.2K
15:17 84.45 84.45 84.45 84.45 0.7K
15:18 84.44 84.44 84.44 84.44 0.4K
15:19 84.47 84.49 84.47 84.49 0.4K
15:20 84.47 84.48 84.47 84.48 1.6K
15:21 84.47 84.47 84.47 84.47 1.0K
15:23 84.47 84.47 84.47 84.47 1.9K
15:25 84.46 84.46 84.46 84.46 1.0K
15:26 84.51 84.51 84.51 84.51 0.8K
15:27 84.49 84.50 84.49 84.50 0.3K
15:28 84.50 84.50 84.50 84.50 0.5K
15:29 84.53 84.53 84.53 84.53 0.6K
15:30 84.49 84.49 84.45 84.45 0.6K
15:31 84.47 84.47 84.45 84.45 0.6K
15:36 84.48 84.48 84.48 84.48 1.0K
15:38 84.47 84.47 84.47 84.47 2.5K
15:39 84.44 84.44 84.44 84.44 1.5K
15:40 84.46 84.46 84.46 84.46 0.5K
15:42 84.42 84.42 84.42 84.42 0.2K
15:44 84.41 84.41 84.40 84.40 1.4K
15:45 84.45 84.45 84.44 84.44 1.4K
15:46 84.43 84.43 84.43 84.43 0.2K
15:48 84.47 84.47 84.47 84.47 2.7K
15:49 84.44 84.44 84.44 84.44 1.0K
15:50 84.44 84.49 84.42 84.49 3.9K
15:52 84.45 84.45 84.45 84.45 4.7K
15:53 84.48 84.49 84.47 84.49 0.8K
15:54 84.45 84.45 84.45 84.45 0.1K
15:55 84.47 84.53 84.45 84.53 2.7K
15:56 84.51 84.51 84.51 84.51 0.6K
15:57 84.49 84.49 84.44 84.45 3.6K
15:58 84.52 84.52 84.49 84.49 2.6K
15:59 84.45 84.45 84.42 84.44 33.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available