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 84.72 84.72 84.72 84.72 5.8K
09:33 84.67 84.72 84.67 84.72 1.6K
09:37 84.79 84.79 84.79 84.79 0.5K
09:38 84.77 84.77 84.77 84.77 0.2K
09:40 84.73 84.73 84.71 84.71 0.3K
09:41 84.69 84.69 84.69 84.69 0.1K
09:42 84.70 84.71 84.70 84.71 1.2K
09:44 84.77 84.77 84.77 84.77 0.1K
09:45 84.78 84.79 84.78 84.79 0.4K
09:47 84.76 84.76 84.72 84.72 2.4K
09:48 84.73 84.73 84.73 84.73 0.2K
09:49 84.76 84.76 84.73 84.73 2.1K
09:50 84.71 84.71 84.66 84.66 1.4K
09:52 84.64 84.68 84.64 84.68 0.9K
09:55 84.69 84.69 84.69 84.69 0.2K
09:57 84.66 84.66 84.66 84.66 1.3K
09:59 84.65 84.66 84.65 84.66 3.2K
10:00 84.69 84.69 84.69 84.69 0.7K
10:01 84.65 84.67 84.65 84.65 2.1K
10:02 84.71 84.72 84.71 84.72 0.5K
10:03 84.75 84.75 84.75 84.75 1.5K
10:05 84.77 84.77 84.74 84.74 1.4K
10:06 84.79 84.79 84.79 84.79 0.2K
10:07 84.81 84.81 84.80 84.80 0.6K
10:08 84.81 84.81 84.78 84.79 9.7K
10:11 84.80 84.80 84.80 84.80 0.6K
10:12 84.83 84.83 84.83 84.83 1.1K
10:14 84.86 84.86 84.86 84.86 0.2K
10:15 84.80 84.80 84.80 84.80 0.8K
10:17 84.84 84.84 84.83 84.83 0.3K
10:19 84.87 84.87 84.85 84.85 1.1K
10:20 84.85 84.86 84.85 84.86 0.4K
10:21 84.88 84.88 84.88 84.88 0.7K
10:22 84.90 84.90 84.90 84.90 0.8K
10:24 84.96 84.96 84.94 84.94 1.4K
10:29 84.96 84.96 84.96 84.96 1.0K
10:33 84.97 84.98 84.97 84.98 1.5K
10:34 85.01 85.01 85.01 85.01 1.0K
10:35 85.00 85.00 85.00 85.00 0.3K
10:36 85.03 85.03 85.01 85.03 1.5K
10:38 85.01 85.02 84.98 84.98 3.4K
10:39 85.00 85.00 84.96 84.96 1.7K
10:40 84.97 84.97 84.97 84.97 0.4K
10:41 84.99 85.00 84.99 84.99 0.5K
10:42 85.02 85.02 85.02 85.02 0.4K
10:43 85.04 85.04 85.00 85.00 6.8K
10:46 85.01 85.01 85.01 85.01 2.6K
10:47 85.00 85.02 85.00 85.02 0.6K
10:49 85.00 85.00 85.00 85.00 6.0K
10:53 85.01 85.02 85.01 85.02 0.6K
10:55 85.02 85.02 85.02 85.02 0.1K
10:56 85.00 85.00 85.00 85.00 0.3K
10:57 85.03 85.03 85.03 85.03 0.4K
10:59 85.01 85.01 85.01 85.01 1.6K
11:00 85.00 85.01 85.00 85.01 1.7K
11:02 85.02 85.02 85.01 85.01 1.4K
11:03 85.00 85.02 84.99 84.99 1.6K
11:04 84.98 84.98 84.98 84.98 1.7K
11:05 85.01 85.01 85.01 85.01 0.5K
11:06 85.02 85.02 85.02 85.02 0.5K
11:07 85.04 85.05 85.04 85.05 2.0K
11:15 85.08 85.09 85.08 85.09 2.5K
11:16 85.09 85.09 85.07 85.07 4.4K
11:17 85.08 85.08 85.08 85.08 0.5K
11:22 85.10 85.10 85.09 85.09 0.9K
11:23 85.10 85.10 85.10 85.10 0.4K
11:24 85.10 85.10 85.10 85.10 1.1K
11:25 85.09 85.09 85.09 85.09 2.2K
11:26 85.07 85.07 85.04 85.04 0.9K
11:28 85.05 85.05 85.05 85.05 1.2K
11:32 84.99 84.99 84.99 84.99 3.6K
11:33 84.98 84.98 84.98 84.98 1.6K
11:38 84.98 84.98 84.97 84.97 0.5K
11:39 84.97 84.97 84.97 84.97 0.7K
11:40 84.96 84.96 84.96 84.96 0.5K
11:42 85.00 85.00 85.00 85.00 0.4K
11:45 85.03 85.03 85.03 85.03 0.2K
11:50 85.03 85.04 85.03 85.04 0.8K
11:51 85.04 85.04 85.03 85.03 2.2K
11:52 85.03 85.03 85.03 85.03 1.0K
11:54 85.04 85.04 85.02 85.02 3.6K
11:55 85.03 85.03 85.02 85.02 2.3K
11:57 85.00 85.00 84.98 84.98 2.0K
12:00 85.02 85.02 85.02 85.02 0.1K
12:03 84.99 84.99 84.99 84.99 2.8K
12:04 84.98 85.01 84.98 85.01 0.8K
12:05 84.99 84.99 84.99 84.99 0.4K
12:10 84.99 84.99 84.99 84.99 1.3K
12:14 84.99 85.00 84.99 85.00 1.7K
12:16 84.98 84.98 84.98 84.98 3.0K
12:26 84.96 84.96 84.96 84.96 0.5K
12:27 84.94 84.95 84.94 84.95 0.8K
12:28 84.93 84.94 84.93 84.94 1.1K
12:30 84.97 84.97 84.97 84.97 0.4K
12:40 84.97 84.97 84.97 84.97 0.4K
12:41 84.95 84.95 84.95 84.95 1.1K
12:51 84.96 84.96 84.96 84.96 0.4K
12:54 84.97 84.97 84.97 84.97 0.5K
12:55 84.97 84.97 84.97 84.97 0.5K
12:57 84.99 84.99 84.99 84.99 0.1K
12:58 84.98 84.99 84.98 84.99 3.6K
13:01 85.01 85.01 85.01 85.01 0.1K
13:03 85.02 85.02 85.00 85.00 1.2K
13:06 85.02 85.02 85.02 85.02 0.1K
13:07 85.04 85.04 85.04 85.04 0.2K
13:09 85.05 85.05 85.05 85.05 0.7K
13:17 85.02 85.02 85.02 85.02 0.8K
13:20 85.00 85.00 85.00 85.00 0.6K
13:21 84.99 84.99 84.99 84.99 0.4K
13:22 85.00 85.00 85.00 85.00 2.0K
13:23 84.99 84.99 84.99 84.99 1.3K
13:25 84.98 84.98 84.98 84.98 5.1K
13:26 85.00 85.00 84.98 84.98 1.9K
13:28 84.96 84.96 84.96 84.96 0.7K
13:32 84.98 84.98 84.97 84.97 0.7K
13:34 84.95 84.95 84.95 84.95 0.2K
13:35 84.94 84.94 84.94 84.94 1.0K
13:38 84.96 84.96 84.96 84.96 1.2K
13:46 84.95 84.95 84.95 84.95 0.2K
13:47 84.95 84.95 84.95 84.95 0.3K
13:48 84.97 84.97 84.97 84.97 0.8K
13:50 84.95 84.95 84.95 84.95 0.4K
13:51 84.95 84.95 84.95 84.95 0.9K
13:53 84.96 84.96 84.96 84.96 0.3K
13:58 84.98 84.98 84.98 84.98 0.3K
14:01 84.95 84.95 84.95 84.95 1.1K
14:07 84.98 84.98 84.98 84.98 0.1K
14:08 84.98 84.98 84.98 84.98 0.3K
14:09 84.97 84.97 84.97 84.97 4.5K
14:11 84.98 84.98 84.96 84.96 0.4K
14:12 84.97 84.97 84.97 84.97 0.1K
14:13 84.99 84.99 84.99 84.99 0.5K
14:18 85.03 85.03 85.03 85.03 0.8K
14:19 85.06 85.06 85.05 85.05 0.4K
14:20 85.03 85.03 85.03 85.03 0.1K
14:21 85.05 85.05 85.05 85.05 0.6K
14:22 85.06 85.08 85.06 85.08 0.2K
14:23 85.07 85.07 85.04 85.04 2.3K
14:24 85.04 85.04 85.04 85.04 0.3K
14:25 85.04 85.04 85.04 85.04 0.1K
14:27 85.07 85.07 85.07 85.07 0.8K
14:28 85.06 85.06 85.06 85.06 0.1K
14:29 85.11 85.11 85.11 85.11 0.3K
14:34 85.10 85.10 85.10 85.10 2.3K
14:41 85.12 85.12 85.12 85.12 0.3K
14:43 85.11 85.11 85.11 85.11 1.3K
14:50 85.13 85.14 85.13 85.14 0.8K
14:51 85.16 85.16 85.16 85.16 0.6K
14:53 85.17 85.17 85.17 85.17 0.2K
14:54 85.17 85.17 85.17 85.17 0.2K
14:55 85.18 85.18 85.18 85.18 0.9K
14:59 85.19 85.19 85.19 85.19 5.2K
15:01 85.20 85.20 85.20 85.20 0.8K
15:02 85.19 85.20 85.19 85.19 1.9K
15:03 85.18 85.18 85.18 85.18 0.5K
15:08 85.18 85.18 85.18 85.18 0.6K
15:11 85.18 85.18 85.18 85.18 1.3K
15:13 85.20 85.20 85.19 85.19 1.3K
15:15 85.19 85.20 85.19 85.20 0.6K
15:16 85.19 85.19 85.19 85.19 1.3K
15:19 85.19 85.20 85.18 85.18 1.0K
15:22 85.21 85.21 85.21 85.21 1.1K
15:24 85.24 85.25 85.24 85.25 0.6K
15:27 85.22 85.22 85.22 85.22 1.9K
15:28 85.23 85.23 85.22 85.22 1.5K
15:30 85.21 85.21 85.21 85.21 0.4K
15:31 85.21 85.21 85.21 85.21 1.3K
15:35 85.24 85.24 85.24 85.24 0.5K
15:36 85.22 85.25 85.22 85.25 2.2K
15:37 85.24 85.25 85.24 85.25 0.6K
15:40 85.24 85.24 85.24 85.24 1.0K
15:41 85.24 85.24 85.23 85.23 1.8K
15:42 85.24 85.24 85.24 85.24 0.5K
15:44 85.24 85.24 85.23 85.24 1.6K
15:46 85.22 85.23 85.22 85.23 0.9K
15:47 85.24 85.24 85.24 85.24 1.9K
15:49 85.23 85.23 85.23 85.23 0.3K
15:50 85.24 85.24 85.24 85.24 0.8K
15:51 85.27 85.27 85.27 85.27 0.5K
15:55 85.26 85.26 85.26 85.26 2.5K
15:56 85.26 85.26 85.26 85.26 2.1K
15:59 85.35 85.38 85.30 85.30 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available