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 82.57 82.86 82.57 82.72 12.1K
09:31 82.59 82.60 82.59 82.60 3.2K
09:32 82.60 82.60 82.60 82.60 0.3K
09:33 82.61 82.61 82.61 82.61 0.1K
09:34 82.62 82.62 82.61 82.61 3.7K
09:35 82.65 82.65 82.62 82.65 3.5K
09:36 82.64 82.64 82.61 82.61 1.2K
09:37 82.62 82.62 82.62 82.62 0.3K
09:38 82.62 82.65 82.62 82.65 1.6K
09:42 82.59 82.59 82.59 82.59 1.4K
09:45 82.62 82.62 82.62 82.62 1.5K
09:47 82.64 82.64 82.62 82.63 2.1K
09:49 82.60 82.60 82.60 82.60 2.6K
09:50 82.60 82.63 82.60 82.63 3.3K
09:51 82.63 82.63 82.61 82.61 2.1K
09:52 82.61 82.62 82.61 82.62 1.8K
09:53 82.61 82.61 82.61 82.61 0.6K
09:54 82.63 82.63 82.60 82.60 4.4K
09:55 82.60 82.61 82.60 82.60 2.7K
09:56 82.60 82.61 82.60 82.61 1.4K
09:57 82.59 82.59 82.59 82.59 2.0K
09:59 82.59 82.59 82.58 82.58 1.6K
10:00 82.54 82.54 82.54 82.54 0.1K
10:01 82.55 82.55 82.55 82.55 1.7K
10:02 82.55 82.55 82.55 82.55 2.0K
10:04 82.69 82.75 82.69 82.75 21.6K
10:06 82.72 82.72 82.71 82.71 1.3K
10:07 82.68 82.68 82.67 82.67 1.5K
10:08 82.74 82.74 82.74 82.74 2.6K
10:09 82.75 82.75 82.73 82.73 3.1K
10:10 82.71 82.71 82.71 82.71 1.0K
10:11 82.70 82.70 82.70 82.70 0.7K
10:12 82.70 82.70 82.70 82.70 3.5K
10:14 82.78 82.81 82.78 82.81 2.5K
10:15 82.78 82.78 82.78 82.78 0.8K
10:16 82.78 82.79 82.78 82.79 0.9K
10:17 82.79 82.79 82.79 82.79 0.6K
10:18 82.79 82.79 82.79 82.79 1.7K
10:19 82.80 82.80 82.80 82.80 3.9K
10:24 82.79 82.79 82.79 82.79 3.8K
10:28 82.75 82.75 82.75 82.75 0.4K
10:29 82.77 82.77 82.77 82.77 3.1K
10:30 82.78 82.78 82.78 82.78 1.7K
10:31 82.78 82.80 82.78 82.80 2.8K
10:32 82.81 82.81 82.81 82.81 3.1K
10:33 82.81 82.81 82.80 82.80 1.1K
10:34 82.81 82.82 82.81 82.81 1.9K
10:35 82.79 82.80 82.79 82.80 3.2K
10:36 82.81 82.81 82.81 82.81 5.6K
10:37 82.81 82.81 82.81 82.81 2.5K
10:38 82.79 82.81 82.79 82.81 1.0K
10:39 82.80 82.80 82.80 82.80 0.5K
10:40 82.81 82.81 82.81 82.81 1.1K
10:41 82.78 82.79 82.78 82.79 2.7K
10:42 82.79 82.80 82.79 82.80 4.9K
10:43 82.78 82.79 82.78 82.79 2.0K
10:44 82.80 82.80 82.80 82.80 1.0K
10:45 82.81 82.81 82.80 82.80 3.3K
10:46 82.81 82.81 82.81 82.81 0.7K
10:47 82.79 82.79 82.78 82.78 1.4K
10:48 82.78 82.79 82.78 82.79 2.3K
10:49 82.80 82.80 82.80 82.80 1.5K
10:50 82.79 82.79 82.79 82.79 1.0K
10:51 82.81 82.81 82.81 82.81 0.8K
10:52 82.80 82.80 82.80 82.80 2.1K
10:53 82.79 82.79 82.79 82.79 1.0K
10:55 82.80 82.80 82.79 82.79 1.0K
10:56 82.78 82.78 82.78 82.78 2.5K
10:57 82.80 82.81 82.80 82.81 2.7K
10:59 82.79 82.79 82.78 82.79 1.6K
11:00 82.79 82.79 82.79 82.79 3.1K
11:01 82.78 82.78 82.78 82.78 3.3K
11:02 82.78 82.78 82.78 82.78 1.1K
11:03 82.79 82.81 82.79 82.81 2.0K
11:05 82.81 82.82 82.81 82.82 1.8K
11:06 82.82 82.82 82.80 82.80 2.8K
11:07 82.80 82.80 82.78 82.78 12.7K
11:08 82.78 82.79 82.78 82.79 3.8K
11:09 82.79 82.80 82.79 82.80 3.1K
11:10 82.80 82.80 82.79 82.79 2.3K
11:11 82.79 82.81 82.79 82.81 6.1K
11:12 82.81 82.81 82.81 82.81 1.5K
11:14 82.82 82.82 82.81 82.81 6.6K
11:15 82.82 82.82 82.82 82.82 5.6K
11:16 82.82 82.82 82.82 82.82 0.9K
11:17 82.82 82.82 82.79 82.79 5.2K
11:19 82.80 82.80 82.80 82.80 1.5K
11:21 82.78 82.78 82.78 82.78 1.8K
11:22 82.78 82.80 82.78 82.79 2.4K
11:23 82.79 82.81 82.79 82.81 1.1K
11:24 82.81 82.82 82.81 82.81 2.6K
11:25 82.80 82.80 82.79 82.79 1.6K
11:26 82.79 82.81 82.79 82.81 1.8K
11:28 82.84 82.84 82.83 82.83 2.2K
11:29 82.85 82.85 82.85 82.85 1.1K
11:30 82.86 82.86 82.85 82.85 2.0K
11:31 82.84 82.85 82.84 82.85 2.0K
11:32 82.85 82.85 82.83 82.83 0.7K
11:33 82.82 82.82 82.80 82.80 1.5K
11:34 82.81 82.81 82.80 82.80 1.5K
11:35 82.80 82.80 82.80 82.80 1.0K
11:36 82.78 82.81 82.78 82.81 3.7K
11:37 82.81 82.81 82.81 82.81 0.9K
11:38 82.83 82.83 82.82 82.82 5.2K
11:39 82.83 82.83 82.83 82.83 0.9K
11:40 82.82 82.83 82.82 82.83 0.9K
11:41 82.82 82.82 82.82 82.82 1.3K
11:42 82.80 82.80 82.80 82.80 1.2K
11:46 82.81 82.81 82.81 82.81 0.4K
11:48 82.82 82.83 82.82 82.83 0.4K
11:49 82.83 82.83 82.83 82.83 0.2K
11:51 82.85 82.85 82.85 82.85 0.8K
11:52 82.85 82.85 82.85 82.85 0.4K
11:53 82.85 82.85 82.84 82.84 2.3K
11:55 82.86 82.86 82.86 82.86 1.2K
11:56 82.84 82.84 82.83 82.83 1.2K
11:57 82.84 82.84 82.84 82.84 0.4K
11:58 82.81 82.81 82.81 82.81 1.0K
11:59 82.81 82.81 82.81 82.81 0.2K
12:00 82.80 82.81 82.80 82.81 0.8K
12:02 82.83 82.83 82.83 82.83 0.8K
12:04 82.83 82.83 82.83 82.83 3.6K
12:05 82.85 82.85 82.85 82.85 1.2K
12:06 82.84 82.84 82.83 82.83 2.1K
12:07 82.83 82.83 82.83 82.83 2.5K
12:09 82.82 82.83 82.82 82.83 6.6K
12:10 82.83 82.83 82.83 82.83 1.7K
12:11 82.82 82.82 82.81 82.81 4.7K
12:13 82.81 82.81 82.81 82.81 1.6K
12:14 82.79 82.79 82.79 82.79 1.6K
12:15 82.80 82.80 82.80 82.80 0.6K
12:16 82.78 82.79 82.78 82.78 4.2K
12:17 82.76 82.76 82.76 82.76 0.1K
12:18 82.78 82.78 82.75 82.75 5.3K
12:20 82.75 82.75 82.75 82.75 2.4K
12:21 82.76 82.76 82.76 82.76 3.8K
12:22 82.76 82.76 82.76 82.76 0.1K
12:23 82.75 82.76 82.75 82.76 4.3K
12:25 82.76 82.76 82.74 82.74 3.4K
12:26 82.73 82.73 82.73 82.73 0.7K
12:27 82.74 82.74 82.72 82.72 1.6K
12:28 82.72 82.73 82.72 82.73 2.6K
12:29 82.72 82.72 82.70 82.70 0.6K
12:30 82.70 82.70 82.70 82.70 5.8K
12:32 82.72 82.72 82.72 82.72 3.1K
12:33 82.73 82.73 82.72 82.72 3.9K
12:34 82.72 82.72 82.72 82.72 1.6K
12:35 82.71 82.71 82.71 82.71 1.8K
12:36 82.70 82.71 82.70 82.71 4.6K
12:37 82.71 82.71 82.70 82.71 4.0K
12:38 82.70 82.70 82.70 82.70 0.6K
12:39 82.71 82.71 82.71 82.71 5.2K
12:41 82.71 82.71 82.70 82.71 3.6K
12:42 82.70 82.70 82.69 82.69 1.7K
12:43 82.69 82.69 82.69 82.69 2.6K
12:44 82.68 82.69 82.68 82.69 1.9K
12:46 82.69 82.71 82.69 82.71 5.5K
12:47 82.71 82.71 82.71 82.71 3.7K
12:50 82.69 82.70 82.69 82.70 6.0K
12:51 82.71 82.71 82.71 82.71 1.9K
12:52 82.70 82.70 82.68 82.68 2.5K
12:53 82.68 82.68 82.68 82.68 3.8K
12:55 82.68 82.68 82.67 82.67 4.5K
12:56 82.67 82.67 82.67 82.67 1.9K
12:57 82.67 82.67 82.66 82.66 3.8K
12:58 82.66 82.66 82.66 82.66 1.0K
12:59 82.65 82.65 82.65 82.65 1.7K
13:00 82.65 82.65 82.64 82.65 3.6K
13:01 82.65 82.65 82.65 82.65 3.3K
13:02 82.66 82.66 82.66 82.66 4.4K
13:03 82.69 82.69 82.69 82.69 1.2K
13:04 82.68 82.68 82.68 82.68 2.0K
13:05 82.68 82.68 82.68 82.68 46.8K
13:06 82.69 82.69 82.68 82.68 0.8K
13:09 82.70 82.70 82.70 82.70 0.3K
13:10 82.70 82.70 82.70 82.70 0.3K
13:12 82.70 82.70 82.69 82.69 0.5K
13:14 82.69 82.69 82.69 82.69 1.7K
13:15 82.69 82.69 82.69 82.69 0.6K
13:21 82.70 82.70 82.70 82.70 0.5K
13:23 82.68 82.68 82.68 82.68 0.9K
13:25 82.69 82.69 82.69 82.69 1.2K
13:33 82.62 82.62 82.62 82.62 0.9K
13:34 82.64 82.64 82.64 82.64 0.3K
13:35 82.61 82.61 82.61 82.61 1.6K
13:38 82.61 82.61 82.61 82.61 1.4K
13:39 82.65 82.65 82.65 82.65 0.3K
13:40 82.64 82.64 82.64 82.64 0.8K
13:51 82.68 82.68 82.68 82.68 1.0K
13:54 82.71 82.71 82.71 82.71 0.2K
13:55 82.71 82.71 82.70 82.70 0.9K
13:56 82.72 82.72 82.72 82.72 0.9K
13:58 82.72 82.72 82.72 82.72 1.7K
14:00 82.87 82.87 82.87 82.87 0.1K
14:01 82.83 82.83 82.79 82.79 1.7K
14:02 82.73 82.73 82.73 82.73 2.3K
14:03 82.72 82.72 82.72 82.72 0.8K
14:04 82.70 82.70 82.67 82.67 1.5K
14:05 82.64 82.64 82.64 82.64 0.4K
14:06 82.70 82.70 82.70 82.70 2.4K
14:07 82.73 82.73 82.73 82.73 0.1K
14:08 82.79 82.79 82.79 82.79 1.1K
14:09 82.73 82.73 82.73 82.73 2.1K
14:13 82.73 82.73 82.73 82.73 1.3K
14:14 82.79 82.79 82.79 82.79 0.3K
14:15 82.78 82.78 82.77 82.77 1.4K
14:16 82.77 82.77 82.75 82.75 0.7K
14:18 82.77 82.77 82.76 82.76 0.8K
14:19 82.73 82.73 82.73 82.73 0.4K
14:20 82.72 82.72 82.72 82.72 0.2K
14:21 82.76 82.76 82.76 82.76 0.4K
14:22 82.75 82.75 82.75 82.75 0.5K
14:23 82.75 82.76 82.75 82.76 1.2K
14:24 82.76 82.76 82.74 82.74 0.9K
14:25 82.77 82.78 82.77 82.78 0.9K
14:26 82.77 82.77 82.77 82.77 0.3K
14:27 82.78 82.79 82.76 82.79 0.7K
14:28 82.78 82.78 82.78 82.78 0.4K
14:29 82.79 82.80 82.79 82.79 1.5K
14:30 82.79 82.79 82.78 82.78 1.6K
14:31 82.76 82.76 82.76 82.76 0.2K
14:32 82.81 82.81 82.81 82.81 1.7K
14:33 82.80 82.80 82.80 82.80 1.5K
14:34 82.81 82.81 82.81 82.81 0.4K
14:35 82.74 82.74 82.69 82.70 7.2K
14:36 82.69 82.70 82.69 82.70 1.1K
14:37 82.75 82.75 82.74 82.74 0.5K
14:38 82.74 82.77 82.74 82.77 1.2K
14:39 82.79 82.79 82.79 82.79 1.9K
14:40 82.73 82.73 82.73 82.73 0.4K
14:41 82.76 82.82 82.76 82.82 3.6K
14:42 82.82 82.82 82.81 82.82 1.3K
14:43 82.82 82.82 82.78 82.78 3.0K
14:44 82.79 82.79 82.77 82.77 0.9K
14:45 82.72 82.73 82.71 82.71 3.1K
14:46 82.71 82.71 82.71 82.71 0.7K
14:47 82.72 82.73 82.72 82.73 1.2K
14:48 82.68 82.68 82.65 82.65 2.1K
14:49 82.66 82.66 82.66 82.66 3.1K
14:50 82.60 82.60 82.60 82.60 1.2K
14:52 82.61 82.61 82.61 82.61 0.8K
14:53 82.59 82.59 82.59 82.59 0.6K
14:54 82.53 82.53 82.51 82.53 1.7K
14:55 82.53 82.53 82.53 82.53 0.6K
14:57 82.46 82.46 82.46 82.46 0.3K
14:58 82.46 82.49 82.46 82.49 2.7K
15:00 82.45 82.45 82.45 82.45 2.5K
15:01 82.43 82.43 82.42 82.42 11.1K
15:02 82.41 82.46 82.41 82.46 1.7K
15:03 82.44 82.44 82.44 82.44 0.5K
15:04 82.45 82.46 82.45 82.46 2.1K
15:05 82.49 82.51 82.49 82.51 4.4K
15:06 82.52 82.52 82.49 82.49 1.2K
15:07 82.47 82.47 82.47 82.47 0.3K
15:08 82.45 82.46 82.45 82.46 0.7K
15:09 82.44 82.44 82.44 82.44 0.3K
15:10 82.44 82.44 82.44 82.44 0.5K
15:11 82.44 82.45 82.44 82.45 0.2K
15:12 82.43 82.43 82.43 82.43 0.3K
15:13 82.41 82.53 82.41 82.53 3.7K
15:14 82.54 82.54 82.54 82.54 0.3K
15:15 82.54 82.54 82.53 82.53 0.6K
15:16 82.52 82.52 82.52 82.52 1.5K
15:17 82.54 82.54 82.54 82.54 0.5K
15:18 82.51 82.51 82.49 82.50 4.8K
15:19 82.50 82.50 82.50 82.50 7.7K
15:20 82.50 82.50 82.49 82.49 4.0K
15:21 82.49 82.49 82.49 82.49 1.0K
15:22 82.50 82.51 82.49 82.49 5.2K
15:23 82.51 82.51 82.51 82.51 0.6K
15:24 82.53 82.53 82.51 82.51 0.8K
15:25 82.50 82.50 82.50 82.50 1.4K
15:26 82.49 82.49 82.49 82.49 0.5K
15:27 82.47 82.47 82.46 82.46 0.8K
15:28 82.41 82.41 82.41 82.41 0.9K
15:29 82.43 82.43 82.41 82.41 0.6K
15:30 82.40 82.40 82.40 82.40 2.7K
15:33 82.48 82.51 82.48 82.51 3.2K
15:34 82.51 82.51 82.51 82.51 1.2K
15:35 82.50 82.51 82.50 82.51 0.7K
15:36 82.55 82.55 82.52 82.52 2.7K
15:37 82.52 82.53 82.52 82.53 1.7K
15:38 82.53 82.53 82.51 82.51 3.5K
15:39 82.51 82.51 82.51 82.51 1.2K
15:40 82.51 82.51 82.51 82.51 1.1K
15:41 82.51 82.52 82.51 82.52 1.8K
15:42 82.51 82.51 82.51 82.51 1.9K
15:43 82.54 82.54 82.54 82.54 0.3K
15:44 82.53 82.53 82.53 82.53 2.0K
15:45 82.53 82.53 82.49 82.49 2.7K
15:46 82.47 82.48 82.47 82.48 2.5K
15:47 82.50 82.50 82.49 82.49 2.4K
15:48 82.50 82.50 82.50 82.50 1.3K
15:49 82.51 82.51 82.50 82.50 3.8K
15:50 82.51 82.52 82.51 82.52 4.4K
15:51 82.52 82.53 82.52 82.53 2.0K
15:52 82.53 82.54 82.53 82.53 4.7K
15:53 82.53 82.53 82.53 82.53 2.7K
15:54 82.53 82.53 82.50 82.50 5.5K
15:55 82.50 82.52 82.50 82.52 3.6K
15:56 82.51 82.53 82.51 82.53 2.0K
15:57 82.53 82.53 82.52 82.52 1.9K
15:58 82.52 82.53 82.52 82.52 7.0K
15:59 82.52 82.54 82.51 82.51 22.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available