iShares MSCI EAFE Min Vol Factor ETF

EFAV
🏛️ usa →
84.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 84.61 84.61 84.61 84.61 2.7K
09:35 84.59 84.59 84.59 84.59 0.7K
09:41 84.64 84.64 84.63 84.63 8.1K
09:44 84.58 84.63 84.58 84.63 3.6K
09:46 84.59 84.59 84.59 84.59 0.5K
09:50 84.64 84.64 84.64 84.64 0.1K
09:51 84.61 84.61 84.61 84.61 0.5K
09:52 84.63 84.63 84.63 84.63 0.3K
09:53 84.62 84.62 84.61 84.61 0.8K
09:54 84.62 84.62 84.62 84.62 1.4K
10:05 84.59 84.59 84.59 84.59 1.5K
10:06 84.59 84.59 84.59 84.59 1.1K
10:07 84.61 84.61 84.61 84.61 0.2K
10:08 84.60 84.60 84.60 84.60 1.0K
10:11 84.61 84.61 84.61 84.61 0.2K
10:12 84.63 84.63 84.62 84.62 1.3K
10:13 84.62 84.62 84.62 84.62 0.7K
10:17 84.63 84.63 84.63 84.63 0.3K
10:18 84.64 84.64 84.64 84.64 0.7K
10:21 84.64 84.64 84.64 84.64 6.2K
10:25 84.64 84.64 84.63 84.63 2.4K
10:29 84.61 84.63 84.61 84.63 0.4K
10:30 84.63 84.63 84.63 84.63 0.4K
10:31 84.64 84.64 84.64 84.64 0.9K
10:32 84.65 84.65 84.65 84.65 0.7K
10:33 84.63 84.63 84.62 84.62 3.5K
10:34 84.62 84.62 84.62 84.62 0.9K
10:37 84.57 84.57 84.57 84.57 0.8K
10:39 84.59 84.59 84.59 84.59 0.6K
10:40 84.59 84.59 84.59 84.59 0.1K
10:41 84.58 84.58 84.58 84.58 2.7K
10:43 84.60 84.60 84.60 84.60 1.5K
10:44 84.60 84.60 84.60 84.60 4.6K
10:45 84.60 84.60 84.60 84.60 5.1K
10:46 84.60 84.61 84.59 84.59 4.8K
10:48 84.59 84.59 84.59 84.59 0.2K
10:51 84.61 84.61 84.61 84.61 0.5K
10:53 84.60 84.62 84.60 84.62 1.3K
10:59 84.60 84.60 84.60 84.60 0.4K
11:00 84.62 84.62 84.62 84.62 0.4K
11:01 84.62 84.62 84.62 84.62 0.4K
11:02 84.60 84.60 84.60 84.60 0.1K
11:05 84.62 84.62 84.62 84.62 1.8K
11:06 84.64 84.64 84.64 84.64 1.4K
11:07 84.64 84.64 84.64 84.64 1.0K
11:10 84.63 84.63 84.63 84.63 1.0K
11:12 84.64 84.64 84.64 84.64 0.7K
11:20 84.72 84.72 84.71 84.71 3.5K
11:21 84.72 84.72 84.72 84.72 0.1K
11:22 84.71 84.71 84.71 84.71 2.8K
11:24 84.73 84.73 84.73 84.73 0.7K
11:25 84.73 84.73 84.73 84.73 0.8K
11:27 84.74 84.75 84.74 84.75 0.9K
11:28 84.73 84.74 84.73 84.74 1.0K
11:29 84.75 84.75 84.75 84.75 0.7K
11:30 84.75 84.75 84.75 84.75 0.2K
11:32 84.76 84.76 84.76 84.76 0.6K
11:33 84.77 84.77 84.77 84.77 0.2K
11:34 84.76 84.76 84.76 84.76 0.6K
11:36 84.77 84.77 84.77 84.77 0.6K
11:37 84.78 84.78 84.74 84.74 1.3K
11:39 84.76 84.76 84.76 84.76 0.4K
11:40 84.78 84.78 84.78 84.78 2.9K
11:41 84.77 84.77 84.77 84.77 0.4K
11:45 84.77 84.77 84.77 84.77 0.3K
11:49 84.79 84.79 84.79 84.79 0.8K
11:52 84.82 84.82 84.80 84.80 0.6K
11:53 84.81 84.81 84.81 84.81 0.7K
11:55 84.80 84.80 84.80 84.80 0.9K
11:56 84.81 84.81 84.81 84.81 0.6K
11:58 84.82 84.82 84.82 84.82 2.8K
12:00 84.79 84.79 84.79 84.79 0.4K
12:07 84.76 84.76 84.75 84.75 0.8K
12:08 84.76 84.77 84.76 84.77 1.7K
12:10 84.77 84.77 84.77 84.77 0.7K
12:11 84.77 84.77 84.77 84.77 1.0K
12:12 84.77 84.77 84.76 84.76 0.7K
12:16 84.76 84.76 84.76 84.76 0.8K
12:19 84.77 84.77 84.77 84.77 0.5K
12:24 84.81 84.81 84.81 84.81 0.3K
12:25 84.81 84.81 84.81 84.81 0.5K
12:29 84.79 84.79 84.79 84.79 0.4K
12:32 84.80 84.80 84.80 84.80 0.5K
12:33 84.80 84.80 84.80 84.80 0.3K
12:34 84.81 84.81 84.81 84.81 0.9K
12:42 84.80 84.80 84.80 84.80 0.2K
12:44 84.79 84.79 84.79 84.79 1.3K
12:51 84.86 84.86 84.86 84.86 1.2K
12:53 84.84 84.84 84.84 84.84 0.1K
12:54 84.85 84.85 84.85 84.85 0.5K
12:55 84.84 84.84 84.84 84.84 2.2K
13:00 84.84 84.84 84.83 84.83 4.2K
13:01 84.82 84.83 84.82 84.83 0.6K
13:04 84.82 84.82 84.82 84.82 1.2K
13:08 84.83 84.83 84.83 84.83 0.1K
13:10 84.83 84.83 84.83 84.83 0.3K
13:11 84.83 84.83 84.83 84.83 0.3K
13:12 84.83 84.83 84.82 84.82 1.0K
13:14 84.84 84.84 84.84 84.84 0.3K
13:20 84.84 84.84 84.84 84.84 1.8K
13:22 84.85 84.85 84.85 84.85 1.7K
13:23 84.84 84.84 84.84 84.84 0.2K
13:24 84.86 84.86 84.86 84.85 0.6K
13:25 84.87 84.87 84.87 84.87 0.3K
13:26 84.88 84.88 84.88 84.88 0.5K
13:27 84.88 84.88 84.88 84.88 0.5K
13:28 84.88 84.88 84.88 84.88 0.6K
13:30 84.88 84.88 84.88 84.88 0.2K
13:34 84.86 84.86 84.86 84.86 0.3K
13:35 84.87 84.87 84.87 84.87 0.3K
13:36 84.85 84.85 84.85 84.85 0.3K
13:43 84.85 84.85 84.85 84.85 0.3K
13:45 84.86 84.86 84.86 84.86 0.3K
13:47 84.87 84.87 84.87 84.87 1.7K
13:49 84.89 84.89 84.89 84.89 0.8K
13:55 84.89 84.89 84.89 84.89 3.1K
13:56 84.88 84.88 84.88 84.88 0.9K
14:05 84.87 84.87 84.87 84.87 0.3K
14:06 84.86 84.86 84.86 84.86 0.2K
14:07 84.86 84.86 84.86 84.86 0.9K
14:09 84.87 84.87 84.87 84.87 1.2K
14:10 84.88 84.88 84.88 84.88 1.2K
14:12 84.89 84.89 84.89 84.89 0.1K
14:13 84.89 84.89 84.89 84.89 1.1K
14:14 84.90 84.90 84.90 84.90 0.8K
14:15 84.88 84.88 84.88 84.88 0.5K
14:18 84.88 84.88 84.88 84.88 0.5K
14:23 84.90 84.90 84.90 84.90 2.6K
14:26 84.89 84.89 84.89 84.89 0.4K
14:29 84.91 84.91 84.89 84.89 0.8K
14:30 84.90 84.90 84.90 84.90 0.5K
14:31 84.91 84.91 84.91 84.91 0.1K
14:33 84.89 84.89 84.89 84.89 0.6K
14:35 84.90 84.90 84.90 84.90 0.6K
14:37 84.89 84.89 84.89 84.89 1.1K
14:45 84.85 84.85 84.85 84.85 0.4K
14:46 84.87 84.87 84.87 84.87 1.3K
14:47 84.87 84.87 84.87 84.87 0.4K
14:49 84.88 84.88 84.88 84.88 0.2K
14:51 84.87 84.88 84.86 84.86 1.6K
14:52 84.85 84.85 84.85 84.85 0.5K
14:53 84.86 84.86 84.86 84.86 0.2K
14:54 84.86 84.86 84.86 84.86 0.7K
14:55 84.87 84.87 84.87 84.87 0.5K
14:56 84.87 84.87 84.87 84.87 1.4K
15:00 84.85 84.85 84.85 84.85 0.6K
15:02 84.86 84.86 84.86 84.86 3.3K
15:04 84.86 84.87 84.86 84.87 1.3K
15:05 84.86 84.86 84.84 84.84 0.8K
15:07 84.86 84.86 84.86 84.86 0.5K
15:08 84.85 84.86 84.85 84.86 0.4K
15:09 84.87 84.87 84.87 84.87 0.7K
15:10 84.88 84.88 84.88 84.88 1.5K
15:13 84.87 84.87 84.87 84.87 0.4K
15:15 84.85 84.85 84.85 84.85 1.2K
15:16 84.86 84.86 84.86 84.86 0.8K
15:18 84.86 84.86 84.86 84.86 2.0K
15:19 84.86 84.86 84.85 84.85 0.5K
15:20 84.85 84.85 84.85 84.85 1.9K
15:21 84.84 84.84 84.84 84.84 0.6K
15:22 84.83 84.83 84.83 84.83 0.4K
15:23 84.83 84.83 84.83 84.83 0.7K
15:26 84.83 84.83 84.83 84.83 3.0K
15:27 84.83 84.84 84.83 84.84 1.7K
15:28 84.82 84.83 84.82 84.83 1.2K
15:29 84.83 84.83 84.83 84.83 1.2K
15:32 84.80 84.80 84.80 84.80 0.6K
15:34 84.82 84.82 84.81 84.81 4.6K
15:35 84.81 84.81 84.81 84.81 0.1K
15:36 84.80 84.80 84.80 84.80 4.7K
15:37 84.81 84.81 84.79 84.79 3.2K
15:38 84.80 84.80 84.79 84.80 3.0K
15:39 84.79 84.79 84.79 84.79 1.7K
15:40 84.77 84.78 84.77 84.78 2.9K
15:41 84.78 84.78 84.77 84.77 1.8K
15:42 84.78 84.78 84.77 84.77 5.7K
15:45 84.76 84.76 84.75 84.75 1.5K
15:47 84.74 84.74 84.74 84.74 1.6K
15:48 84.73 84.73 84.73 84.73 0.4K
15:49 84.74 84.74 84.74 84.74 0.6K
15:50 84.78 84.78 84.74 84.74 2.3K
15:51 84.74 84.74 84.74 84.74 0.2K
15:53 84.74 84.74 84.74 84.74 1.2K
15:55 84.72 84.76 84.72 84.72 4.1K
15:57 84.72 84.72 84.72 84.72 1.8K
15:58 84.72 84.72 84.71 84.71 2.2K
15:59 84.71 84.72 84.69 84.69 16.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available