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 82.95 82.95 82.95 82.95 2.7K
09:31 82.99 82.99 82.99 82.99 1.4K
09:34 82.91 82.95 82.91 82.95 8.3K
09:35 82.90 82.90 82.86 82.86 1.5K
09:36 82.87 82.87 82.85 82.85 0.5K
09:38 82.85 82.86 82.85 82.86 2.6K
09:43 82.88 82.88 82.87 82.88 1.5K
09:45 82.88 82.88 82.88 82.88 0.3K
09:46 82.90 82.90 82.90 82.90 0.2K
09:48 82.90 82.90 82.90 82.90 1.3K
09:51 82.91 82.91 82.91 82.91 1.2K
09:56 82.92 82.92 82.92 82.92 1.1K
09:57 82.92 82.92 82.92 82.92 0.8K
10:00 82.93 82.93 82.93 82.93 1.4K
10:05 82.88 82.88 82.88 82.88 2.8K
10:08 82.89 82.89 82.88 82.88 1.6K
10:15 82.90 82.90 82.90 82.90 0.2K
10:16 82.88 82.88 82.88 82.88 1.1K
10:18 82.87 82.87 82.87 82.87 0.4K
10:19 82.87 82.87 82.87 82.87 0.1K
10:23 82.88 82.88 82.88 82.88 0.1K
10:24 82.88 82.88 82.87 82.87 0.8K
10:25 82.88 82.88 82.88 82.88 1.0K
10:30 82.87 82.87 82.87 82.87 0.7K
10:35 82.74 82.74 82.74 82.74 1.2K
10:40 82.72 82.72 82.72 82.72 0.8K
10:43 82.71 82.71 82.71 82.71 8.7K
10:45 82.69 82.70 82.69 82.70 2.2K
10:53 82.78 82.78 82.78 82.78 0.4K
10:54 82.78 82.78 82.77 82.78 3.2K
10:55 82.78 82.79 82.75 82.75 2.3K
10:57 82.75 82.75 82.75 82.75 0.6K
11:01 82.76 82.76 82.76 82.76 1.5K
11:02 82.75 82.75 82.75 82.75 0.5K
11:03 82.74 82.74 82.74 82.74 1.2K
11:06 82.81 82.81 82.81 82.81 0.4K
11:07 82.81 82.81 82.81 82.81 0.3K
11:10 82.79 82.79 82.79 82.79 0.2K
11:13 82.81 82.81 82.81 82.81 0.4K
11:14 82.83 82.83 82.83 82.83 1.7K
11:19 82.83 82.83 82.83 82.83 0.1K
11:20 82.82 82.82 82.82 82.82 0.6K
11:21 82.81 82.81 82.81 82.81 0.3K
11:22 82.81 82.81 82.81 82.81 0.5K
11:24 82.80 82.80 82.77 82.77 0.9K
11:25 82.78 82.78 82.78 82.78 0.3K
11:30 82.73 82.74 82.73 82.74 2.4K
11:31 82.73 82.73 82.73 82.73 0.6K
11:32 82.71 82.71 82.71 82.71 1.0K
11:36 82.75 82.75 82.74 82.74 0.4K
11:37 82.75 82.75 82.75 82.75 0.5K
11:38 82.75 82.76 82.75 82.76 0.7K
11:41 82.78 82.78 82.78 82.78 5.2K
11:45 82.81 82.81 82.81 82.81 0.3K
11:47 82.81 82.81 82.81 82.81 0.2K
11:48 82.78 82.78 82.78 82.78 0.3K
11:52 82.82 82.82 82.82 82.82 0.1K
11:53 82.81 82.81 82.81 82.81 1.7K
11:55 82.82 82.82 82.82 82.82 13.4K
11:56 82.81 82.82 82.81 82.82 6.9K
12:01 82.87 82.87 82.87 82.87 0.4K
12:02 82.89 82.89 82.89 82.89 1.1K
12:05 82.88 82.88 82.88 82.88 0.8K
12:09 82.82 82.82 82.82 82.82 1.3K
12:11 82.89 82.89 82.89 82.89 1.0K
12:12 82.91 82.91 82.91 82.91 0.5K
12:13 82.91 82.91 82.91 82.91 1.5K
12:20 82.90 82.90 82.90 82.90 0.5K
12:22 82.89 82.89 82.89 82.89 0.6K
12:23 82.89 82.89 82.89 82.89 0.5K
12:25 82.88 82.89 82.88 82.89 2.6K
12:26 82.89 82.89 82.86 82.86 6.3K
12:27 82.86 82.86 82.86 82.86 0.7K
12:28 82.86 82.86 82.86 82.86 0.2K
12:29 82.86 82.86 82.86 82.86 0.3K
12:32 82.85 82.85 82.85 82.85 0.7K
12:33 82.85 82.85 82.85 82.85 1.6K
12:35 82.88 82.88 82.88 82.88 0.7K
12:39 82.85 82.85 82.85 82.85 0.2K
12:40 82.85 82.85 82.85 82.85 0.3K
12:41 82.84 82.84 82.84 82.84 0.2K
12:43 82.84 82.84 82.84 82.84 1.5K
12:44 82.83 82.83 82.79 82.79 1.5K
12:46 82.81 82.81 82.81 82.81 0.2K
12:48 82.78 82.78 82.78 82.78 0.1K
12:49 82.73 82.73 82.73 82.73 1.1K
12:50 82.73 82.73 82.73 82.73 3.0K
12:51 82.74 82.74 82.74 82.74 1.4K
12:52 82.71 82.71 82.71 82.71 0.4K
12:53 82.71 82.71 82.71 82.71 0.7K
12:55 82.69 82.69 82.69 82.69 0.3K
12:58 82.65 82.65 82.65 82.65 0.6K
13:05 82.66 82.66 82.66 82.66 0.7K
13:06 82.63 82.63 82.63 82.63 1.1K
13:09 82.67 82.67 82.66 82.66 0.3K
13:10 82.65 82.65 82.65 82.65 0.9K
13:11 82.64 82.64 82.64 82.64 0.9K
13:12 82.65 82.65 82.63 82.63 0.5K
13:13 82.63 82.64 82.63 82.64 4.9K
13:15 82.63 82.63 82.63 82.63 2.9K
13:22 82.58 82.58 82.58 82.58 1.0K
13:24 82.59 82.59 82.59 82.59 1.0K
13:28 82.54 82.54 82.54 82.54 0.3K
13:29 82.55 82.55 82.55 82.55 0.4K
13:30 82.53 82.55 82.53 82.55 0.8K
13:33 82.60 82.60 82.60 82.60 0.5K
13:37 82.62 82.62 82.62 82.62 1.3K
13:41 82.59 82.59 82.59 82.59 0.4K
13:43 82.58 82.58 82.58 82.58 1.9K
13:45 82.53 82.53 82.53 82.53 1.4K
13:48 82.46 82.46 82.44 82.44 1.0K
13:49 82.44 82.44 82.44 82.44 0.4K
13:50 82.46 82.46 82.46 82.46 0.6K
13:51 82.46 82.46 82.46 82.46 1.0K
13:52 82.45 82.45 82.45 82.45 0.6K
13:54 82.45 82.45 82.45 82.45 1.4K
13:57 82.49 82.49 82.49 82.49 0.3K
13:59 82.50 82.50 82.50 82.50 1.0K
14:00 82.43 82.43 82.43 82.43 3.2K
14:02 82.46 82.46 82.46 82.46 0.1K
14:03 82.44 82.44 82.44 82.44 0.4K
14:04 82.41 82.41 82.41 82.41 1.4K
14:05 82.46 82.46 82.46 82.46 0.9K
14:09 82.45 82.47 82.45 82.47 0.6K
14:12 82.46 82.46 82.46 82.46 0.2K
14:13 82.46 82.46 82.46 82.46 0.2K
14:15 82.43 82.43 82.43 82.43 0.2K
14:16 82.47 82.48 82.47 82.48 1.6K
14:18 82.47 82.47 82.45 82.45 1.2K
14:19 82.45 82.46 82.45 82.46 0.6K
14:25 82.45 82.45 82.45 82.45 0.4K
14:27 82.42 82.42 82.42 82.42 0.7K
14:28 82.42 82.42 82.42 82.42 1.9K
14:31 82.45 82.45 82.45 82.45 0.5K
14:38 82.46 82.46 82.46 82.46 0.4K
14:41 82.41 82.41 82.41 82.41 0.4K
14:43 82.44 82.44 82.43 82.43 0.8K
14:45 82.43 82.44 82.43 82.44 1.4K
14:54 82.41 82.41 82.41 82.41 0.3K
14:55 82.43 82.43 82.43 82.43 0.5K
14:56 82.45 82.45 82.44 82.44 1.7K
14:59 82.43 82.43 82.43 82.43 0.1K
15:00 82.44 82.44 82.44 82.44 0.3K
15:01 82.44 82.44 82.44 82.44 0.1K
15:02 82.44 82.44 82.44 82.44 0.3K
15:04 82.43 82.43 82.43 82.43 0.2K
15:05 82.43 82.43 82.42 82.43 5.7K
15:06 82.43 82.44 82.43 82.44 0.9K
15:08 82.44 82.44 82.44 82.44 1.9K
15:13 82.46 82.46 82.46 82.46 0.8K
15:16 82.45 82.46 82.45 82.45 1.7K
15:17 82.45 82.45 82.45 82.45 1.6K
15:18 82.44 82.45 82.44 82.45 1.2K
15:20 82.44 82.45 82.44 82.45 0.8K
15:21 82.46 82.46 82.46 82.46 0.2K
15:22 82.47 82.47 82.47 82.47 0.4K
15:23 82.49 82.49 82.48 82.48 0.8K
15:24 82.48 82.48 82.48 82.48 0.6K
15:27 82.48 82.48 82.48 82.48 0.6K
15:30 82.49 82.49 82.49 82.49 0.7K
15:32 82.48 82.48 82.48 82.48 0.8K
15:34 82.46 82.47 82.46 82.47 1.0K
15:35 82.48 82.48 82.48 82.48 0.2K
15:37 82.47 82.48 82.47 82.48 2.5K
15:39 82.47 82.47 82.47 82.47 0.7K
15:40 82.44 82.44 82.44 82.44 0.6K
15:41 82.43 82.43 82.43 82.43 0.2K
15:42 82.43 82.43 82.43 82.43 0.4K
15:43 82.43 82.43 82.43 82.43 0.9K
15:44 82.44 82.44 82.43 82.43 3.4K
15:49 82.45 82.45 82.45 82.45 1.5K
15:50 82.46 82.46 82.46 82.46 1.4K
15:51 82.46 82.46 82.46 82.46 1.5K
15:54 82.43 82.43 82.41 82.41 3.2K
15:55 82.40 82.44 82.40 82.44 1.9K
15:56 82.45 82.46 82.45 82.46 2.8K
15:57 82.46 82.46 82.46 82.46 1.5K
15:58 82.45 82.45 82.45 82.45 1.9K
15:59 82.44 82.47 82.41 82.42 49.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available