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
09:30 85.25 85.25 85.25 85.25 2.5K
09:34 85.36 85.36 85.36 85.36 1.1K
09:46 85.44 85.44 85.43 85.43 0.2K
09:49 85.37 85.37 85.37 85.37 0.5K
09:51 85.34 85.34 85.34 85.34 0.6K
09:52 85.37 85.37 85.37 85.37 0.3K
09:53 85.35 85.35 85.35 85.35 0.2K
09:54 85.35 85.35 85.35 85.35 0.3K
09:55 85.33 85.33 85.33 85.33 0.3K
09:57 85.32 85.32 85.32 85.32 0.3K
09:58 85.31 85.31 85.31 85.31 0.6K
10:02 85.36 85.36 85.35 85.35 0.4K
10:03 85.36 85.37 85.36 85.37 1.2K
10:04 85.38 85.38 85.36 85.36 0.9K
10:07 85.40 85.40 85.39 85.39 1.7K
10:09 85.39 85.39 85.39 85.39 0.8K
10:11 85.37 85.37 85.37 85.37 1.0K
10:12 85.39 85.39 85.36 85.36 1.6K
10:15 85.40 85.40 85.40 85.40 0.5K
10:17 85.41 85.41 85.41 85.41 1.6K
10:18 85.41 85.41 85.41 85.41 0.4K
10:19 85.43 85.43 85.41 85.41 1.0K
10:20 85.39 85.39 85.39 85.39 0.5K
10:21 85.42 85.42 85.38 85.38 1.2K
10:22 85.40 85.40 85.40 85.40 2.0K
10:27 85.44 85.44 85.44 85.44 0.6K
10:28 85.43 85.43 85.43 85.43 0.7K
10:29 85.43 85.43 85.43 85.43 0.7K
10:30 85.45 85.46 85.44 85.46 1.6K
10:31 85.46 85.46 85.44 85.44 1.1K
10:32 85.44 85.48 85.44 85.48 2.3K
10:34 85.48 85.48 85.44 85.45 1.9K
10:35 85.44 85.44 85.44 85.44 2.0K
10:38 85.45 85.45 85.45 85.45 1.6K
10:41 85.44 85.47 85.44 85.47 1.2K
10:42 85.45 85.45 85.45 85.45 0.3K
10:43 85.45 85.47 85.45 85.47 0.5K
10:44 85.45 85.45 85.45 85.45 0.7K
10:45 85.46 85.48 85.46 85.48 2.2K
10:46 85.49 85.49 85.44 85.44 1.6K
10:48 85.48 85.48 85.48 85.48 0.7K
10:49 85.45 85.45 85.44 85.44 7.2K
10:50 85.44 85.44 85.44 85.44 1.0K
10:51 85.43 85.43 85.43 85.43 0.4K
10:53 85.42 85.45 85.42 85.45 2.8K
10:55 85.42 85.42 85.42 85.42 1.5K
10:57 85.41 85.41 85.41 85.41 1.8K
11:01 85.39 85.40 85.39 85.40 1.0K
11:02 85.40 85.41 85.40 85.41 1.7K
11:03 85.40 85.40 85.40 85.40 0.3K
11:04 85.39 85.39 85.38 85.38 0.5K
11:05 85.37 85.37 85.37 85.37 0.7K
11:06 85.36 85.36 85.36 85.36 2.1K
11:09 85.37 85.37 85.36 85.36 1.2K
11:10 85.38 85.38 85.37 85.37 0.5K
11:11 85.36 85.37 85.36 85.37 2.2K
11:13 85.37 85.37 85.36 85.36 1.6K
11:15 85.36 85.36 85.34 85.34 2.0K
11:16 85.34 85.34 85.33 85.33 0.8K
11:17 85.33 85.33 85.33 85.33 2.3K
11:19 85.32 85.32 85.32 85.32 1.6K
11:21 85.29 85.29 85.29 85.29 0.5K
11:22 85.31 85.31 85.30 85.30 2.7K
11:23 85.28 85.31 85.28 85.31 1.9K
11:24 85.29 85.29 85.29 85.29 1.3K
11:26 85.30 85.30 85.29 85.29 1.2K
11:27 85.30 85.31 85.27 85.28 2.1K
11:29 85.28 85.28 85.26 85.26 1.0K
11:30 85.29 85.30 85.29 85.30 2.2K
11:33 85.28 85.29 85.28 85.29 2.1K
11:34 85.28 85.29 85.28 85.29 0.7K
11:35 85.31 85.34 85.31 85.32 7.2K
11:36 85.33 85.33 85.31 85.32 3.4K
11:37 85.30 85.30 85.30 85.30 3.1K
11:38 85.30 85.30 85.28 85.28 1.6K
11:39 85.26 85.29 85.26 85.29 3.2K
11:41 85.27 85.27 85.27 85.27 0.2K
11:42 85.28 85.28 85.28 85.28 0.8K
11:43 85.26 85.29 85.26 85.29 1.1K
11:44 85.29 85.29 85.29 85.29 1.2K
11:45 85.30 85.30 85.28 85.28 1.0K
11:51 85.29 85.29 85.29 85.29 0.1K
11:52 85.29 85.29 85.29 85.29 0.5K
11:53 85.29 85.32 85.29 85.32 2.1K
11:57 85.34 85.34 85.34 85.34 0.1K
11:59 85.32 85.32 85.32 85.32 0.8K
12:00 85.32 85.32 85.32 85.32 0.1K
12:01 85.32 85.32 85.32 85.32 0.1K
12:03 85.34 85.34 85.34 85.34 1.0K
12:06 85.31 85.31 85.31 85.31 0.3K
12:07 85.30 85.31 85.30 85.31 0.5K
12:09 85.36 85.37 85.36 85.37 0.3K
12:11 85.36 85.37 85.36 85.37 0.7K
12:12 85.35 85.35 85.35 85.35 0.3K
12:15 85.37 85.37 85.37 85.37 0.7K
12:18 85.37 85.37 85.37 85.37 0.4K
12:19 85.35 85.35 85.35 85.35 0.9K
12:20 85.33 85.35 85.33 85.34 0.9K
12:22 85.35 85.35 85.35 85.35 0.2K
12:24 85.31 85.31 85.30 85.30 2.0K
12:26 85.29 85.31 85.29 85.31 0.8K
12:28 85.37 85.37 85.37 85.37 1.1K
12:33 85.32 85.32 85.32 85.32 0.3K
12:34 85.33 85.33 85.33 85.33 0.3K
12:36 85.36 85.36 85.36 85.36 0.3K
12:37 85.34 85.34 85.34 85.34 1.8K
12:40 85.34 85.34 85.34 85.34 0.3K
12:41 85.34 85.34 85.33 85.33 0.4K
12:45 85.36 85.36 85.34 85.35 1.6K
12:46 85.33 85.33 85.33 85.33 0.7K
12:51 85.33 85.33 85.33 85.33 0.5K
12:56 85.34 85.34 85.34 85.34 0.2K
12:57 85.34 85.34 85.34 85.34 1.2K
12:58 85.35 85.35 85.35 85.35 5.4K
13:02 85.39 85.39 85.39 85.39 0.5K
13:03 85.39 85.39 85.39 85.39 0.2K
13:04 85.37 85.37 85.37 85.37 0.3K
13:05 85.38 85.38 85.38 85.38 0.7K
13:08 85.39 85.39 85.39 85.39 0.2K
13:09 85.38 85.38 85.38 85.38 0.8K
13:13 85.38 85.38 85.37 85.37 0.7K
13:14 85.37 85.37 85.37 85.37 0.7K
13:15 85.37 85.37 85.37 85.37 0.1K
13:17 85.36 85.36 85.36 85.36 5.5K
13:21 85.34 85.34 85.34 85.34 0.3K
13:23 85.34 85.34 85.34 85.34 0.6K
13:24 85.33 85.33 85.33 85.33 0.3K
13:27 85.34 85.34 85.34 85.34 0.3K
13:28 85.32 85.32 85.32 85.32 1.4K
13:32 85.38 85.39 85.38 85.39 1.1K
13:34 85.37 85.37 85.37 85.37 1.5K
13:36 85.37 85.37 85.35 85.35 1.3K
13:39 85.40 85.40 85.40 85.40 0.1K
13:40 85.39 85.42 85.39 85.42 0.7K
13:41 85.41 85.41 85.41 85.41 0.4K
13:42 85.42 85.42 85.41 85.41 4.4K
13:44 85.43 85.43 85.43 85.43 0.6K
13:48 85.42 85.45 85.42 85.45 39.3K
13:49 85.45 85.45 85.45 85.45 0.3K
13:50 85.46 85.46 85.46 85.46 0.4K
13:53 85.47 85.47 85.47 85.47 0.1K
13:54 85.47 85.47 85.46 85.46 1.2K
13:57 85.44 85.44 85.44 85.44 1.0K
13:59 85.45 85.45 85.45 85.45 1.7K
14:00 85.45 85.45 85.45 85.45 0.2K
14:01 85.45 85.45 85.45 85.45 0.3K
14:02 85.45 85.45 85.45 85.45 0.2K
14:03 85.45 85.46 85.45 85.45 3.1K
14:08 85.47 85.47 85.47 85.47 0.7K
14:13 85.46 85.46 85.46 85.46 0.5K
14:17 85.48 85.48 85.48 85.48 0.8K
14:19 85.49 85.49 85.49 85.49 0.1K
14:21 85.48 85.48 85.48 85.48 0.4K
14:22 85.47 85.47 85.47 85.47 1.2K
14:23 85.46 85.47 85.46 85.46 0.3K
14:24 85.46 85.46 85.46 85.46 0.5K
14:26 85.46 85.48 85.46 85.48 1.2K
14:29 85.46 85.46 85.46 85.46 0.4K
14:30 85.46 85.46 85.46 85.46 0.2K
14:32 85.45 85.46 85.45 85.46 1.5K
14:36 85.47 85.47 85.47 85.47 0.2K
14:37 85.46 85.46 85.46 85.46 0.3K
14:38 85.47 85.47 85.47 85.47 2.7K
14:41 85.48 85.48 85.48 85.48 1.0K
14:47 85.45 85.45 85.45 85.45 1.4K
14:54 85.47 85.47 85.47 85.47 0.7K
14:57 85.47 85.47 85.47 85.47 0.4K
14:58 85.48 85.49 85.48 85.49 0.7K
14:59 85.48 85.48 85.48 85.48 1.0K
15:00 85.47 85.47 85.46 85.46 2.0K
15:01 85.47 85.47 85.47 85.47 5.1K
15:05 85.49 85.49 85.49 85.49 0.6K
15:07 85.47 85.48 85.47 85.48 1.2K
15:08 85.47 85.47 85.47 85.47 0.6K
15:10 85.48 85.48 85.48 85.48 5.2K
15:11 85.48 85.48 85.48 85.48 0.8K
15:14 85.48 85.48 85.48 85.48 1.4K
15:15 85.48 85.49 85.48 85.49 0.4K
15:16 85.48 85.48 85.48 85.48 1.8K
15:17 85.47 85.48 85.47 85.48 0.9K
15:19 85.48 85.48 85.48 85.48 0.8K
15:20 85.48 85.48 85.48 85.48 0.3K
15:21 85.48 85.48 85.48 85.48 1.4K
15:24 85.46 85.46 85.46 85.46 0.3K
15:25 85.46 85.47 85.46 85.47 1.2K
15:27 85.47 85.47 85.47 85.47 0.7K
15:28 85.47 85.47 85.47 85.47 1.8K
15:30 85.47 85.47 85.46 85.46 3.4K
15:31 85.46 85.46 85.46 85.46 0.8K
15:33 85.44 85.45 85.44 85.45 1.6K
15:35 85.46 85.46 85.45 85.46 1.4K
15:37 85.46 85.48 85.46 85.48 2.6K
15:38 85.48 85.48 85.48 85.48 0.4K
15:39 85.48 85.48 85.48 85.48 1.0K
15:40 85.47 85.47 85.47 85.47 0.5K
15:41 85.46 85.47 85.46 85.47 2.4K
15:43 85.47 85.47 85.46 85.46 1.5K
15:44 85.47 85.47 85.47 85.47 2.1K
15:45 85.47 85.47 85.47 85.47 1.0K
15:46 85.47 85.47 85.47 85.47 0.4K
15:47 85.48 85.49 85.48 85.49 2.4K
15:48 85.49 85.49 85.48 85.48 3.1K
15:49 85.47 85.47 85.47 85.47 0.4K
15:50 85.43 85.43 85.43 85.43 1.5K
15:53 85.47 85.48 85.47 85.48 0.7K
15:54 85.47 85.48 85.47 85.48 0.5K
15:55 85.49 85.49 85.49 85.49 1.9K
15:56 85.50 85.50 85.48 85.48 1.4K
15:57 85.50 85.50 85.49 85.49 1.8K
15:58 85.50 85.50 85.50 85.50 2.8K
15:59 85.49 85.51 85.48 85.50 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available