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
09:36 84.94 84.94 84.94 84.94 2.2K
09:38 84.91 84.91 84.91 84.91 0.6K
09:39 84.91 84.91 84.91 84.91 0.4K
09:40 84.97 84.97 84.97 84.97 3.8K
09:41 84.98 84.98 84.98 84.98 1.0K
09:45 84.98 84.98 84.98 84.98 2.8K
09:49 84.96 84.96 84.96 84.96 0.5K
09:51 84.93 84.93 84.93 84.93 0.1K
09:52 84.93 84.93 84.92 84.92 3.6K
10:05 84.87 84.87 84.87 84.87 0.5K
10:07 84.87 84.87 84.87 84.87 0.4K
10:08 84.87 84.87 84.87 84.87 0.6K
10:12 84.91 84.91 84.86 84.88 1.5K
10:16 84.89 84.89 84.89 84.89 0.2K
10:18 84.88 84.88 84.88 84.88 0.4K
10:23 84.86 84.86 84.86 84.86 0.7K
10:24 84.89 84.89 84.87 84.87 1.3K
10:26 84.88 84.88 84.88 84.88 0.4K
10:28 84.91 84.91 84.91 84.91 0.9K
10:31 84.95 84.95 84.95 84.95 0.8K
10:35 84.92 84.92 84.92 84.92 0.3K
10:37 84.94 85.00 84.94 84.97 1.0K
10:40 84.96 84.97 84.96 84.97 0.3K
10:41 84.97 85.01 84.97 85.00 1.2K
10:42 84.97 84.97 84.97 84.97 2.0K
10:45 84.96 84.96 84.96 84.96 0.2K
10:46 84.95 84.98 84.95 84.98 1.2K
10:47 84.96 84.96 84.96 84.96 1.3K
10:48 84.91 84.91 84.90 84.90 1.5K
10:52 84.91 84.91 84.91 84.91 1.5K
10:57 84.90 84.90 84.90 84.90 0.2K
11:00 84.91 84.91 84.91 84.91 0.1K
11:01 84.90 84.90 84.90 84.90 0.7K
11:05 84.86 84.86 84.86 84.86 0.3K
11:07 84.86 84.86 84.86 84.86 0.4K
11:08 84.83 84.84 84.83 84.84 1.3K
11:09 84.86 84.86 84.86 84.86 1.6K
11:10 84.88 84.88 84.88 84.88 1.0K
11:11 84.88 84.88 84.88 84.88 0.3K
11:14 84.84 84.84 84.84 84.84 0.9K
11:15 84.84 84.84 84.83 84.83 2.1K
11:16 84.84 84.84 84.84 84.84 0.6K
11:17 84.86 84.86 84.86 84.86 0.9K
11:19 84.87 84.87 84.87 84.87 0.6K
11:20 84.86 84.86 84.86 84.86 0.4K
11:21 84.88 84.88 84.88 84.88 0.1K
11:22 84.88 84.89 84.88 84.88 0.8K
11:23 84.88 84.88 84.88 84.88 0.1K
11:24 84.89 84.89 84.89 84.89 0.1K
11:25 84.88 84.88 84.88 84.88 0.1K
11:26 84.86 84.87 84.85 84.85 1.2K
11:27 84.84 84.85 84.84 84.84 3.2K
11:28 84.84 84.86 84.84 84.84 1.0K
11:29 84.84 84.86 84.82 84.82 3.5K
11:30 84.83 84.84 84.82 84.82 1.0K
11:31 84.82 84.82 84.82 84.82 0.4K
11:34 84.80 84.80 84.80 84.80 1.5K
11:35 84.82 84.82 84.82 84.82 2.0K
11:37 84.80 84.80 84.80 84.80 0.2K
11:38 84.80 84.80 84.80 84.80 0.9K
11:39 84.78 84.78 84.77 84.77 4.2K
11:40 84.74 84.77 84.74 84.75 6.1K
11:41 84.75 84.75 84.74 84.74 4.7K
11:42 84.74 84.76 84.74 84.75 4.0K
11:43 84.74 84.74 84.73 84.73 4.7K
11:44 84.72 84.72 84.71 84.72 4.7K
11:45 84.71 84.71 84.70 84.70 1.8K
11:47 84.70 84.70 84.69 84.69 0.3K
11:50 84.71 84.71 84.71 84.71 0.3K
11:53 84.73 84.73 84.73 84.73 0.4K
11:55 84.71 84.71 84.71 84.71 0.2K
11:56 84.70 84.70 84.70 84.70 0.5K
11:59 84.75 84.75 84.75 84.75 0.1K
12:00 84.74 84.74 84.74 84.74 0.4K
12:01 84.71 84.71 84.71 84.71 0.1K
12:02 84.71 84.71 84.71 84.71 0.7K
12:03 84.70 84.73 84.70 84.73 0.6K
12:06 84.75 84.75 84.75 84.75 0.1K
12:10 84.74 84.74 84.74 84.74 0.3K
12:11 84.75 84.75 84.75 84.75 0.2K
12:12 84.74 84.74 84.74 84.74 0.1K
12:13 84.72 84.74 84.72 84.74 1.0K
12:14 84.72 84.72 84.72 84.72 0.2K
12:15 84.72 84.72 84.72 84.72 0.6K
12:16 84.74 84.74 84.74 84.74 0.5K
12:17 84.75 84.75 84.73 84.73 1.2K
12:19 84.73 84.73 84.73 84.73 2.9K
12:20 84.75 84.75 84.75 84.75 0.7K
12:21 84.76 84.76 84.76 84.76 0.6K
12:28 84.79 84.79 84.79 84.79 0.4K
12:29 84.75 84.75 84.75 84.75 0.2K
12:31 84.78 84.78 84.78 84.78 0.1K
12:32 84.79 84.79 84.79 84.79 1.1K
12:35 84.80 84.80 84.80 84.80 0.2K
12:38 84.76 84.77 84.76 84.77 1.3K
12:39 84.78 84.78 84.78 84.78 0.5K
12:41 84.76 84.76 84.76 84.76 0.3K
12:44 84.76 84.76 84.76 84.76 0.1K
12:45 84.75 84.75 84.74 84.74 0.3K
12:46 84.69 84.70 84.69 84.70 1.2K
12:47 84.71 84.71 84.71 84.71 1.4K
12:48 84.70 84.71 84.70 84.71 0.5K
12:49 84.70 84.70 84.70 84.70 0.9K
12:51 84.73 84.73 84.73 84.73 0.1K
12:52 84.73 84.75 84.71 84.71 1.1K
12:56 84.76 84.76 84.76 84.76 0.3K
12:57 84.76 84.76 84.75 84.75 1.0K
12:58 84.76 84.76 84.76 84.76 0.5K
12:59 84.76 84.76 84.76 84.76 0.3K
13:00 84.74 84.75 84.74 84.74 3.7K
13:01 84.73 84.73 84.73 84.73 0.1K
13:02 84.76 84.76 84.76 84.76 0.1K
13:04 84.79 84.79 84.77 84.77 0.7K
13:05 84.76 84.77 84.75 84.77 1.1K
13:06 84.76 84.77 84.76 84.77 1.3K
13:09 84.79 84.79 84.79 84.79 0.3K
13:10 84.80 84.80 84.80 84.80 2.0K
13:13 84.76 84.76 84.76 84.76 0.3K
13:15 84.81 84.81 84.81 84.81 0.4K
13:19 84.79 84.79 84.79 84.79 2.8K
13:28 84.83 84.83 84.80 84.80 2.1K
13:31 84.82 84.82 84.82 84.82 0.8K
13:34 84.80 84.80 84.80 84.80 0.2K
13:37 84.79 84.79 84.79 84.79 0.2K
13:41 84.79 84.79 84.79 84.79 0.2K
13:42 84.77 84.78 84.77 84.78 1.7K
13:45 84.79 84.79 84.79 84.79 0.4K
13:48 84.81 84.81 84.81 84.81 0.7K
13:49 84.80 84.80 84.79 84.79 0.5K
13:50 84.78 84.78 84.78 84.78 0.3K
13:52 84.75 84.75 84.75 84.75 1.1K
13:56 84.79 84.79 84.79 84.79 0.5K
13:59 84.80 84.80 84.80 84.80 1.2K
14:03 84.74 84.74 84.74 84.74 0.8K
14:06 84.74 84.74 84.74 84.74 0.3K
14:10 84.73 84.73 84.73 84.73 0.4K
14:14 84.74 84.74 84.74 84.74 0.6K
14:17 84.65 84.65 84.65 84.65 0.7K
14:20 84.74 84.74 84.74 84.74 0.6K
14:23 84.76 84.76 84.76 84.76 0.8K
14:25 84.78 84.78 84.78 84.78 5.5K
14:26 84.79 84.79 84.77 84.77 21.1K
14:27 84.77 84.77 84.77 84.77 1.0K
14:28 84.76 84.76 84.75 84.75 3.1K
14:29 84.75 84.76 84.75 84.76 1.8K
14:30 84.77 84.77 84.77 84.77 2.7K
14:33 84.78 84.78 84.78 84.78 4.0K
14:34 84.78 84.78 84.78 84.78 0.8K
14:35 84.80 84.81 84.80 84.81 0.4K
14:37 84.76 84.79 84.76 84.79 4.0K
14:38 84.79 84.79 84.79 84.79 1.7K
14:40 84.82 84.82 84.82 84.82 3.2K
14:41 84.81 84.81 84.81 84.81 0.3K
14:42 84.81 84.81 84.81 84.81 1.9K
14:44 84.77 84.80 84.77 84.80 5.0K
14:45 84.79 84.79 84.79 84.79 0.7K
14:46 84.79 84.79 84.78 84.78 0.8K
14:47 84.78 84.78 84.78 84.78 0.4K
14:48 84.79 84.79 84.79 84.79 1.9K
14:49 84.79 84.79 84.79 84.79 1.1K
14:50 84.79 84.79 84.79 84.78 2.5K
14:52 84.84 84.84 84.83 84.83 2.8K
14:53 84.82 84.82 84.82 84.82 1.3K
14:54 84.82 84.82 84.82 84.82 1.5K
14:55 84.82 84.82 84.82 84.82 0.7K
14:56 84.84 84.84 84.83 84.83 0.9K
14:57 84.83 84.83 84.83 84.83 1.8K
14:58 84.82 84.82 84.82 84.82 1.2K
14:59 84.80 84.82 84.80 84.81 2.2K
15:00 84.80 84.80 84.80 84.80 0.4K
15:01 84.80 84.80 84.80 84.80 0.9K
15:05 84.81 84.82 84.81 84.82 0.8K
15:06 84.81 84.81 84.80 84.80 0.5K
15:07 84.80 84.81 84.80 84.81 3.0K
15:08 84.82 84.82 84.82 84.82 0.1K
15:09 84.83 84.83 84.83 84.83 0.4K
15:10 84.82 84.82 84.82 84.82 0.6K
15:11 84.80 84.80 84.80 84.80 0.3K
15:12 84.79 84.79 84.79 84.79 0.2K
15:13 84.80 84.80 84.76 84.76 1.7K
15:14 84.75 84.75 84.75 84.75 0.6K
15:15 84.75 84.75 84.75 84.75 2.3K
15:17 84.67 84.68 84.67 84.68 3.8K
15:18 84.67 84.67 84.67 84.67 0.3K
15:19 84.67 84.68 84.67 84.67 1.1K
15:20 84.70 84.70 84.68 84.68 1.2K
15:21 84.70 84.70 84.70 84.70 2.6K
15:22 84.69 84.69 84.69 84.69 3.5K
15:24 84.71 84.72 84.71 84.72 3.3K
15:25 84.72 84.75 84.72 84.75 4.1K
15:26 84.76 84.78 84.76 84.77 3.9K
15:27 84.78 84.78 84.76 84.76 2.1K
15:28 84.76 84.76 84.73 84.74 1.5K
15:29 84.74 84.74 84.74 84.74 0.6K
15:30 84.75 84.75 84.75 84.75 2.4K
15:31 84.76 84.76 84.76 84.76 1.9K
15:32 84.73 84.73 84.73 84.73 0.9K
15:34 84.74 84.74 84.73 84.73 1.0K
15:35 84.75 84.75 84.75 84.75 0.7K
15:36 84.77 84.77 84.77 84.77 0.7K
15:37 84.80 84.80 84.80 84.80 0.9K
15:38 84.79 84.79 84.79 84.79 0.2K
15:39 84.78 84.78 84.78 84.78 0.1K
15:40 84.78 84.78 84.77 84.77 1.4K
15:42 84.79 84.79 84.78 84.79 1.5K
15:43 84.79 84.79 84.79 84.79 0.5K
15:44 84.79 84.79 84.79 84.79 0.9K
15:45 84.77 84.80 84.77 84.80 2.8K
15:46 84.79 84.79 84.79 84.79 0.8K
15:47 84.80 84.80 84.80 84.80 0.6K
15:48 84.81 84.82 84.81 84.81 0.8K
15:49 84.81 84.82 84.81 84.81 1.0K
15:50 84.78 84.78 84.76 84.76 1.1K
15:51 84.75 84.75 84.75 84.75 1.1K
15:54 84.74 84.74 84.74 84.74 1.7K
15:59 84.77 84.80 84.77 84.77 50.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available