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 84.89 84.89 84.89 84.89 3.2K
09:31 84.97 84.97 84.96 84.96 1.4K
09:32 84.95 85.00 84.95 85.00 1.4K
09:35 85.01 85.01 85.01 85.01 0.4K
09:39 85.01 85.01 85.01 85.01 0.2K
09:41 85.02 85.05 85.02 85.05 1.6K
09:42 85.07 85.07 85.07 85.07 1.6K
09:43 85.05 85.05 85.05 85.05 2.7K
09:44 85.04 85.05 85.04 85.05 3.0K
09:45 85.03 85.05 85.03 85.05 2.4K
09:46 85.02 85.02 85.02 85.02 1.2K
09:47 85.04 85.04 85.02 85.02 0.6K
09:48 85.04 85.04 85.04 85.04 1.1K
09:51 85.02 85.02 85.02 85.02 0.7K
09:52 85.04 85.04 85.04 85.04 0.6K
09:55 85.02 85.02 85.02 85.02 1.2K
09:56 85.03 85.03 85.03 85.03 3.4K
09:58 85.01 85.01 85.01 85.01 1.2K
09:59 85.00 85.00 85.00 85.00 0.4K
10:00 85.02 85.02 85.01 85.01 1.9K
10:02 84.97 84.97 84.97 84.97 0.1K
10:03 84.99 85.00 84.99 85.00 1.7K
10:06 84.99 84.99 84.99 84.99 2.1K
10:10 84.96 84.96 84.96 84.96 0.2K
10:11 84.96 84.96 84.94 84.94 1.2K
10:12 84.94 84.94 84.94 84.94 1.0K
10:14 84.91 84.91 84.91 84.91 0.7K
10:16 84.90 84.90 84.90 84.90 0.5K
10:19 84.87 84.87 84.87 84.87 0.2K
10:20 84.87 84.87 84.87 84.87 0.6K
10:23 84.90 84.90 84.90 84.90 0.5K
10:25 84.92 84.92 84.92 84.92 1.1K
10:30 84.93 84.93 84.93 84.93 0.5K
10:32 84.93 84.93 84.90 84.90 0.6K
10:33 84.88 84.88 84.88 84.88 0.2K
10:34 84.86 84.86 84.86 84.86 0.8K
10:35 84.84 84.84 84.84 84.84 15.7K
10:43 84.90 84.90 84.89 84.89 0.4K
10:44 84.91 84.91 84.91 84.91 0.2K
10:46 84.86 84.86 84.86 84.86 0.6K
10:47 84.85 84.85 84.85 84.85 0.1K
10:48 84.85 84.85 84.85 84.85 0.2K
10:49 84.85 84.87 84.85 84.87 96.2K
10:51 84.87 84.87 84.87 84.87 0.9K
10:55 84.86 84.86 84.86 84.86 0.6K
10:58 84.88 84.88 84.88 84.88 0.8K
10:59 84.84 84.84 84.84 84.84 0.9K
11:00 84.86 84.86 84.86 84.86 0.4K
11:01 84.86 84.86 84.86 84.86 0.5K
11:02 84.89 84.89 84.89 84.89 0.1K
11:03 84.89 84.89 84.89 84.89 0.7K
11:04 84.89 84.89 84.89 84.89 1.6K
11:09 84.83 84.83 84.83 84.83 0.4K
11:10 84.82 84.82 84.82 84.82 1.2K
11:11 84.85 84.87 84.85 84.87 0.9K
11:12 84.86 84.87 84.86 84.86 0.6K
11:14 84.85 84.85 84.85 84.85 0.5K
11:15 84.84 84.84 84.83 84.84 1.2K
11:16 84.84 84.85 84.82 84.85 1.2K
11:17 84.84 84.84 84.83 84.83 1.2K
11:18 84.83 84.83 84.82 84.82 1.0K
11:19 84.83 84.83 84.81 84.82 1.3K
11:20 84.82 84.82 84.81 84.81 2.3K
11:21 84.80 84.81 84.80 84.81 2.1K
11:22 84.82 84.83 84.81 84.83 1.7K
11:23 84.81 84.81 84.81 84.81 0.8K
11:24 84.82 84.82 84.80 84.81 2.0K
11:25 84.80 84.81 84.79 84.81 3.2K
11:26 84.81 84.81 84.81 84.81 2.9K
11:27 84.81 84.81 84.80 84.80 2.5K
11:28 84.80 84.81 84.80 84.80 2.8K
11:29 84.80 84.80 84.78 84.80 3.5K
11:30 84.79 84.80 84.78 84.78 2.5K
11:31 84.75 84.75 84.75 84.75 1.2K
11:32 84.77 84.77 84.76 84.76 2.0K
11:33 84.74 84.75 84.73 84.75 2.6K
11:34 84.75 84.76 84.73 84.73 1.9K
11:35 84.77 84.77 84.77 84.77 1.2K
11:38 84.78 84.78 84.78 84.78 0.4K
11:40 84.78 84.78 84.77 84.77 0.5K
11:41 84.77 84.78 84.77 84.78 0.8K
11:42 84.79 84.79 84.79 84.79 0.1K
11:43 84.80 84.80 84.80 84.80 1.0K
11:44 84.82 84.82 84.82 84.82 0.7K
11:45 84.84 84.84 84.84 84.84 0.8K
11:48 84.81 84.81 84.81 84.81 0.4K
11:49 84.80 84.80 84.80 84.80 0.5K
11:51 84.80 84.80 84.80 84.80 2.0K
11:52 84.80 84.80 84.80 84.80 1.0K
11:53 84.80 84.80 84.80 84.80 0.6K
11:54 84.81 84.81 84.80 84.80 0.8K
11:56 84.81 84.81 84.81 84.81 0.4K
12:01 84.86 84.86 84.84 84.85 2.5K
12:03 84.83 84.83 84.83 84.83 0.5K
12:07 84.84 84.84 84.84 84.84 0.7K
12:12 84.81 84.81 84.81 84.81 0.2K
12:14 84.83 84.83 84.83 84.83 0.7K
12:15 84.83 84.83 84.83 84.83 0.2K
12:16 84.81 84.81 84.81 84.81 0.5K
12:20 84.81 84.81 84.81 84.81 0.7K
12:23 84.81 84.81 84.81 84.81 0.6K
12:25 84.81 84.81 84.81 84.81 0.8K
12:29 84.80 84.80 84.80 84.80 3.0K
12:30 84.81 84.81 84.81 84.81 0.3K
12:31 84.79 84.79 84.79 84.79 0.4K
12:32 84.78 84.78 84.78 84.78 0.2K
12:36 84.80 84.80 84.80 84.80 0.3K
12:37 84.80 84.80 84.80 84.80 0.1K
12:40 84.80 84.80 84.80 84.80 0.3K
12:41 84.81 84.81 84.81 84.81 0.1K
12:42 84.80 84.80 84.80 84.80 0.2K
12:45 84.81 84.81 84.81 84.81 0.7K
12:46 84.81 84.81 84.80 84.81 0.8K
12:50 84.81 84.81 84.81 84.81 0.8K
12:52 84.84 84.87 84.84 84.87 0.8K
12:54 84.86 84.86 84.86 84.86 0.5K
12:57 84.84 84.84 84.82 84.82 1.2K
12:59 84.83 84.83 84.83 84.83 0.3K
13:02 84.82 84.82 84.81 84.81 1.1K
13:03 84.82 84.83 84.82 84.83 2.7K
13:05 84.82 84.82 84.82 84.82 1.9K
13:06 84.81 84.81 84.81 84.81 0.4K
13:07 84.81 84.81 84.81 84.81 0.1K
13:08 84.82 84.82 84.82 84.82 0.2K
13:13 84.85 84.85 84.85 84.85 0.7K
13:19 84.83 84.83 84.83 84.83 0.1K
13:20 84.82 84.82 84.82 84.82 1.1K
13:21 84.81 84.81 84.81 84.81 1.2K
13:22 84.82 84.82 84.82 84.82 0.3K
13:26 84.82 84.82 84.82 84.82 0.5K
13:28 84.79 84.79 84.79 84.79 4.8K
13:29 84.80 84.80 84.80 84.80 0.1K
13:31 84.80 84.80 84.80 84.80 0.1K
13:32 84.80 84.80 84.80 84.80 0.4K
13:33 84.80 84.80 84.80 84.80 0.5K
13:35 84.83 84.83 84.83 84.83 0.8K
13:38 84.82 84.82 84.82 84.82 0.2K
13:39 84.82 84.82 84.82 84.82 0.3K
13:40 84.80 84.80 84.80 84.80 0.9K
13:41 84.81 84.81 84.81 84.81 0.1K
13:42 84.81 84.81 84.81 84.81 0.8K
13:43 84.82 84.82 84.81 84.81 1.2K
13:46 84.83 84.83 84.83 84.83 0.3K
13:47 84.82 84.82 84.82 84.82 0.2K
13:48 84.82 84.82 84.82 84.82 0.3K
13:50 84.82 84.83 84.82 84.83 0.7K
13:51 84.84 84.84 84.84 84.84 0.2K
13:52 84.83 84.83 84.83 84.83 0.1K
13:53 84.83 84.83 84.83 84.83 0.7K
13:55 84.83 84.83 84.83 84.83 0.5K
13:56 84.81 84.81 84.81 84.81 0.9K
13:57 84.79 84.79 84.79 84.79 0.6K
13:59 84.80 84.80 84.80 84.80 0.7K
14:00 84.77 84.77 84.74 84.75 2.1K
14:01 84.75 84.75 84.75 84.75 0.9K
14:03 84.75 84.75 84.75 84.75 0.3K
14:04 84.75 84.75 84.74 84.74 2.0K
14:05 84.74 84.74 84.74 84.74 0.8K
14:08 84.74 84.76 84.74 84.76 0.5K
14:09 84.75 84.75 84.75 84.75 0.4K
14:10 84.74 84.74 84.74 84.74 1.7K
14:11 84.73 84.73 84.73 84.73 0.3K
14:16 84.72 84.73 84.72 84.73 1.7K
14:17 84.72 84.72 84.72 84.72 0.1K
14:18 84.72 84.72 84.72 84.72 1.2K
14:19 84.72 84.72 84.72 84.72 0.2K
14:20 84.72 84.72 84.72 84.72 0.4K
14:21 84.73 84.73 84.73 84.73 0.6K
14:22 84.71 84.71 84.71 84.71 1.0K
14:25 84.73 84.73 84.72 84.72 0.8K
14:26 84.72 84.72 84.72 84.72 0.5K
14:27 84.74 84.74 84.74 84.74 0.4K
14:29 84.72 84.72 84.72 84.72 0.2K
14:31 84.75 84.75 84.75 84.75 0.3K
14:33 84.74 84.74 84.73 84.74 0.8K
14:35 84.75 84.75 84.75 84.75 0.1K
14:36 84.74 84.77 84.74 84.77 1.8K
14:37 84.76 84.76 84.76 84.76 0.3K
14:38 84.76 84.76 84.76 84.76 0.2K
14:39 84.76 84.76 84.76 84.76 0.4K
14:40 84.75 84.75 84.75 84.75 0.1K
14:41 84.76 84.76 84.76 84.76 1.7K
14:47 84.70 84.70 84.70 84.70 0.4K
14:49 84.75 84.75 84.75 84.75 0.5K
14:50 84.74 84.74 84.74 84.74 0.3K
14:52 84.75 84.75 84.75 84.75 0.6K
14:53 84.76 84.76 84.76 84.76 0.3K
14:54 84.76 84.76 84.76 84.76 0.3K
14:55 84.76 84.76 84.76 84.76 0.5K
14:56 84.77 84.77 84.77 84.77 0.2K
14:57 84.78 84.78 84.78 84.78 2.3K
14:58 84.79 84.79 84.78 84.78 1.4K
15:00 84.79 84.79 84.79 84.79 3.0K
15:01 84.80 84.80 84.80 84.80 2.5K
15:02 84.81 84.81 84.81 84.81 0.1K
15:03 84.81 84.81 84.81 84.81 1.0K
15:04 84.81 84.81 84.81 84.81 1.3K
15:05 84.82 84.82 84.82 84.82 0.2K
15:06 84.81 84.81 84.81 84.81 0.2K
15:07 84.81 84.81 84.80 84.80 3.4K
15:08 84.80 84.80 84.80 84.80 1.3K
15:09 84.80 84.80 84.80 84.80 1.7K
15:11 84.81 84.81 84.81 84.81 0.2K
15:12 84.81 84.81 84.81 84.81 2.2K
15:16 84.82 84.82 84.82 84.82 0.5K
15:17 84.81 84.81 84.81 84.81 0.3K
15:18 84.83 84.83 84.82 84.82 2.0K
15:19 84.83 84.83 84.83 84.83 0.7K
15:20 84.83 84.83 84.83 84.83 0.1K
15:21 84.83 84.83 84.83 84.83 0.4K
15:24 84.84 84.84 84.84 84.84 1.1K
15:25 84.84 84.85 84.84 84.85 0.3K
15:26 84.84 84.84 84.84 84.84 0.5K
15:29 84.82 84.82 84.82 84.82 0.2K
15:30 84.82 84.82 84.81 84.81 0.9K
15:31 84.80 84.80 84.80 84.80 0.1K
15:32 84.80 84.80 84.80 84.80 1.1K
15:36 84.79 84.81 84.79 84.81 12.1K
15:37 84.81 84.81 84.80 84.80 0.4K
15:38 84.81 84.81 84.81 84.81 1.2K
15:40 84.81 84.81 84.81 84.80 0.4K
15:41 84.80 84.80 84.79 84.79 0.4K
15:42 84.80 84.80 84.80 84.80 0.7K
15:43 84.80 84.81 84.80 84.81 0.4K
15:44 84.82 84.83 84.82 84.83 2.5K
15:45 84.82 84.83 84.82 84.82 1.7K
15:46 84.85 84.85 84.84 84.84 1.1K
15:49 84.81 84.81 84.79 84.79 5.1K
15:50 84.81 84.81 84.80 84.80 0.9K
15:51 84.80 84.80 84.78 84.80 2.6K
15:52 84.80 84.80 84.79 84.79 2.4K
15:53 84.79 84.79 84.76 84.77 2.5K
15:54 84.78 84.79 84.78 84.79 1.1K
15:55 84.78 84.78 84.78 84.78 0.3K
15:56 84.79 84.80 84.79 84.80 2.2K
15:58 84.79 84.79 84.77 84.78 11.3K
15:59 84.75 84.82 84.75 84.75 67.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available