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 81.89 81.89 81.83 81.83 6.0K
09:31 81.86 81.86 81.86 81.86 0.1K
09:32 81.91 81.91 81.87 81.87 0.6K
09:34 81.90 81.90 81.90 81.90 2.6K
09:36 81.94 81.94 81.92 81.92 2.1K
09:38 81.97 81.97 81.96 81.96 2.8K
09:39 81.95 81.95 81.95 81.95 0.4K
09:40 81.98 81.98 81.98 81.98 0.1K
09:41 82.02 82.02 82.02 82.02 0.8K
09:42 82.05 82.05 82.05 82.05 1.4K
09:45 82.03 82.03 82.01 82.01 0.4K
09:48 82.02 82.02 82.02 82.02 0.2K
09:49 82.02 82.02 82.02 82.02 1.6K
09:50 82.03 82.03 82.03 82.03 9.6K
09:51 82.03 82.03 82.01 82.01 11.3K
09:52 82.03 82.03 82.02 82.02 11.0K
09:53 82.03 82.04 82.03 82.04 8.1K
09:54 82.03 82.04 82.03 82.03 19.0K
09:55 82.05 82.05 82.05 82.05 9.9K
09:56 82.07 82.07 82.06 82.06 10.0K
09:57 82.05 82.05 82.04 82.05 11.3K
09:58 82.06 82.06 82.05 82.06 10.1K
09:59 82.05 82.05 82.03 82.04 11.8K
10:00 82.04 82.13 82.04 82.13 14.8K
10:01 82.17 82.17 82.15 82.15 2.9K
10:02 82.14 82.14 82.14 82.14 0.2K
10:05 82.13 82.17 82.13 82.16 2.7K
10:06 82.16 82.16 82.16 82.16 0.3K
10:07 82.15 82.15 82.15 82.15 0.5K
10:08 82.19 82.20 82.19 82.20 3.8K
10:09 82.18 82.18 82.18 82.18 0.1K
10:10 82.18 82.23 82.18 82.23 2.7K
10:12 82.21 82.21 82.21 82.21 0.4K
10:13 82.24 82.24 82.24 82.24 0.6K
10:14 82.23 82.23 82.23 82.23 0.4K
10:15 82.23 82.23 82.23 82.23 0.3K
10:18 82.23 82.23 82.23 82.23 2.1K
10:19 82.24 82.25 82.24 82.25 4.7K
10:20 82.25 82.25 82.25 82.25 3.3K
10:24 82.27 82.27 82.27 82.27 0.4K
10:26 82.28 82.28 82.28 82.28 0.2K
10:27 82.28 82.28 82.28 82.28 1.0K
10:28 82.26 82.26 82.24 82.24 3.6K
10:29 82.24 82.24 82.24 82.24 1.3K
10:31 82.22 82.22 82.22 82.22 0.2K
10:32 82.24 82.24 82.24 82.24 0.4K
10:33 82.24 82.24 82.24 82.24 0.1K
10:34 82.25 82.25 82.25 82.25 0.4K
10:39 82.24 82.24 82.24 82.24 1.0K
10:41 82.25 82.25 82.25 82.25 1.0K
10:42 82.24 82.24 82.24 82.24 0.7K
10:43 82.22 82.22 82.22 82.22 0.6K
10:44 82.24 82.24 82.24 82.24 2.5K
10:45 82.26 82.26 82.26 82.26 3.9K
10:48 82.25 82.25 82.24 82.24 0.7K
10:53 82.25 82.25 82.25 82.25 0.4K
10:54 82.26 82.26 82.26 82.26 0.8K
10:56 82.33 82.33 82.33 82.33 0.6K
10:58 82.29 82.29 82.29 82.29 0.7K
10:59 82.29 82.29 82.29 82.29 0.1K
11:00 82.29 82.29 82.27 82.27 0.7K
11:01 82.29 82.29 82.29 82.29 1.3K
11:02 82.32 82.32 82.32 82.32 0.7K
11:04 82.34 82.34 82.34 82.34 1.3K
11:07 82.31 82.31 82.31 82.31 0.1K
11:09 82.31 82.31 82.31 82.31 0.1K
11:10 82.35 82.35 82.35 82.35 5.5K
11:17 82.38 82.38 82.38 82.38 0.4K
11:19 82.42 82.42 82.41 82.41 0.3K
11:21 82.39 82.39 82.38 82.38 1.8K
11:25 82.41 82.41 82.41 82.41 0.4K
11:26 82.41 82.41 82.41 82.41 0.8K
11:27 82.40 82.40 82.40 82.40 0.8K
11:28 82.39 82.39 82.38 82.39 1.1K
11:29 82.38 82.40 82.38 82.38 1.3K
11:30 82.40 82.43 82.40 82.43 2.1K
11:31 82.41 82.41 82.41 82.41 0.7K
11:32 82.38 82.38 82.38 82.38 0.4K
11:34 82.40 82.40 82.40 82.40 0.5K
11:35 82.39 82.39 82.39 82.39 0.1K
11:37 82.38 82.38 82.38 82.38 1.3K
11:40 82.39 82.39 82.39 82.39 1.0K
11:42 82.33 82.34 82.33 82.34 1.5K
11:43 82.36 82.36 82.35 82.35 2.2K
11:46 82.31 82.31 82.30 82.31 3.0K
11:47 82.30 82.32 82.30 82.31 2.4K
11:48 82.31 82.32 82.31 82.31 4.4K
11:49 82.29 82.29 82.29 82.29 1.9K
11:50 82.27 82.27 82.26 82.26 3.9K
11:51 82.27 82.28 82.27 82.28 3.4K
11:52 82.27 82.27 82.27 82.27 1.8K
11:53 82.24 82.25 82.24 82.25 2.6K
11:54 82.24 82.24 82.23 82.23 3.9K
11:55 82.24 82.24 82.24 82.24 1.6K
11:58 82.26 82.26 82.25 82.25 0.5K
12:00 82.24 82.24 82.24 82.24 4.3K
12:04 82.28 82.28 82.28 82.28 0.2K
12:06 82.27 82.27 82.26 82.26 0.8K
12:11 82.26 82.26 82.26 82.26 1.1K
12:14 82.25 82.25 82.25 82.25 1.2K
12:18 82.25 82.25 82.25 82.25 0.1K
12:20 82.25 82.25 82.25 82.25 0.2K
12:22 82.24 82.24 82.24 82.24 1.8K
12:26 82.22 82.22 82.22 82.22 1.2K
12:27 82.23 82.23 82.23 82.23 12.6K
12:32 82.17 82.17 82.17 82.17 0.4K
12:33 82.15 82.15 82.15 82.15 1.5K
12:34 82.15 82.15 82.14 82.14 2.5K
12:35 82.11 82.12 82.11 82.12 3.4K
12:36 82.13 82.13 82.11 82.11 3.4K
12:37 82.08 82.08 82.04 82.07 8.3K
12:38 82.09 82.09 82.08 82.08 5.5K
12:40 82.14 82.15 82.14 82.15 1.5K
12:41 82.18 82.18 82.17 82.17 4.8K
12:42 82.18 82.21 82.18 82.20 5.1K
12:43 82.22 82.23 82.22 82.23 1.2K
12:44 82.22 82.22 82.20 82.20 0.2K
12:45 82.28 82.28 82.28 82.28 1.3K
12:47 82.27 82.27 82.27 82.27 0.3K
12:49 82.22 82.25 82.22 82.25 1.7K
12:50 82.25 82.25 82.23 82.23 1.7K
12:52 82.21 82.21 82.21 82.21 0.3K
12:53 82.21 82.22 82.21 82.21 2.2K
12:54 82.25 82.25 82.25 82.25 0.4K
12:55 82.22 82.22 82.22 82.22 2.9K
12:56 82.19 82.21 82.19 82.21 0.3K
12:57 82.21 82.21 82.19 82.19 0.6K
12:58 82.18 82.19 82.18 82.19 0.8K
12:59 82.19 82.19 82.19 82.19 0.4K
13:00 82.17 82.17 82.17 82.17 2.1K
13:01 82.21 82.22 82.21 82.22 0.9K
13:02 82.22 82.22 82.22 82.22 3.2K
13:03 82.23 82.23 82.21 82.21 0.6K
13:05 82.25 82.25 82.25 82.25 0.4K
13:06 82.24 82.24 82.24 82.24 0.2K
13:07 82.21 82.21 82.21 82.21 0.5K
13:08 82.23 82.23 82.23 82.23 0.4K
13:12 82.29 82.29 82.29 82.29 0.3K
13:13 82.29 82.29 82.29 82.29 2.0K
13:16 82.30 82.30 82.30 82.30 0.3K
13:17 82.32 82.32 82.32 82.32 0.7K
13:19 82.36 82.36 82.36 82.36 0.3K
13:22 82.39 82.39 82.39 82.39 0.8K
13:23 82.39 82.39 82.39 82.39 0.1K
13:25 82.40 82.40 82.40 82.40 4.2K
13:27 82.44 82.46 82.44 82.46 0.7K
13:28 82.44 82.44 82.44 82.44 0.8K
13:29 82.45 82.45 82.45 82.45 0.4K
13:33 82.53 82.53 82.52 82.52 0.5K
13:35 82.52 82.52 82.52 82.52 1.6K
13:37 82.57 82.57 82.57 82.57 0.6K
13:39 82.57 82.57 82.57 82.57 0.5K
13:40 82.57 82.57 82.57 82.57 0.4K
13:41 82.56 82.58 82.56 82.58 7.2K
13:42 82.57 82.57 82.57 82.57 0.8K
13:43 82.56 82.56 82.56 82.56 0.5K
13:48 82.55 82.56 82.55 82.56 0.9K
13:50 82.54 82.54 82.54 82.54 1.1K
13:51 82.53 82.53 82.53 82.53 0.2K
13:52 82.54 82.54 82.54 82.54 0.6K
13:53 82.55 82.56 82.55 82.56 1.2K
13:54 82.56 82.56 82.56 82.56 1.0K
13:56 82.57 82.57 82.57 82.57 0.3K
13:57 82.56 82.56 82.56 82.56 0.4K
13:58 82.56 82.56 82.56 82.56 1.3K
13:59 82.56 82.56 82.56 82.56 0.3K
14:00 82.55 82.55 82.55 82.55 0.9K
14:01 82.57 82.57 82.57 82.57 0.6K
14:02 82.57 82.57 82.57 82.57 0.4K
14:03 82.57 82.57 82.56 82.56 0.5K
14:05 82.56 82.56 82.55 82.55 1.4K
14:08 82.57 82.58 82.57 82.58 0.6K
14:10 82.58 82.58 82.58 82.58 0.6K
14:12 82.60 82.60 82.59 82.59 0.4K
14:13 82.59 82.59 82.59 82.59 0.1K
14:14 82.60 82.60 82.58 82.58 2.4K
14:15 82.57 82.57 82.57 82.57 0.1K
14:16 82.57 82.57 82.57 82.57 0.2K
14:17 82.57 82.58 82.57 82.58 0.3K
14:19 82.59 82.59 82.59 82.59 0.2K
14:20 82.60 82.61 82.60 82.61 1.2K
14:22 82.60 82.60 82.60 82.60 0.5K
14:27 82.60 82.61 82.60 82.60 1.6K
14:28 82.59 82.59 82.59 82.59 0.4K
14:29 82.58 82.58 82.58 82.58 0.5K
14:32 82.57 82.57 82.55 82.55 1.1K
14:33 82.54 82.54 82.54 82.54 0.6K
14:34 82.54 82.56 82.54 82.56 2.5K
14:36 82.59 82.59 82.59 82.59 0.2K
14:37 82.59 82.59 82.59 82.59 0.1K
14:38 82.59 82.59 82.59 82.59 1.0K
14:40 82.57 82.58 82.57 82.58 1.7K
14:42 82.55 82.55 82.55 82.55 0.3K
14:43 82.57 82.59 82.56 82.59 0.4K
14:44 82.59 82.59 82.59 82.59 0.2K
14:45 82.59 82.59 82.59 82.59 0.3K
14:47 82.59 82.59 82.59 82.59 0.7K
14:48 82.60 82.60 82.60 82.60 0.5K
14:49 82.60 82.61 82.60 82.60 3.2K
14:50 82.60 82.60 82.60 82.60 1.1K
14:51 82.60 82.61 82.59 82.61 3.8K
14:52 82.61 82.61 82.60 82.60 2.6K
14:53 82.59 82.59 82.59 82.59 1.2K
14:54 82.57 82.57 82.57 82.57 2.4K
14:55 82.57 82.57 82.56 82.57 3.9K
14:56 82.56 82.56 82.56 82.56 2.1K
14:57 82.58 82.58 82.58 82.58 0.5K
14:58 82.58 82.58 82.58 82.58 1.5K
14:59 82.59 82.59 82.59 82.59 4.0K
15:00 82.59 82.61 82.59 82.61 2.0K
15:01 82.62 82.65 82.62 82.62 6.8K
15:02 82.64 82.65 82.64 82.65 0.4K
15:03 82.64 82.64 82.64 82.64 0.6K
15:04 82.63 82.64 82.63 82.64 2.4K
15:05 82.65 82.65 82.64 82.64 0.5K
15:06 82.65 82.66 82.65 82.66 1.7K
15:07 82.66 82.66 82.64 82.64 2.0K
15:08 82.64 82.64 82.64 82.64 1.3K
15:09 82.65 82.65 82.65 82.65 0.8K
15:10 82.65 82.65 82.63 82.63 4.4K
15:11 82.65 82.65 82.64 82.64 1.5K
15:12 82.65 82.65 82.65 82.65 0.5K
15:13 82.66 82.66 82.66 82.66 1.0K
15:14 82.66 82.67 82.66 82.67 0.7K
15:15 82.67 82.67 82.66 82.66 2.5K
15:16 82.65 82.65 82.65 82.65 0.8K
15:17 82.65 82.65 82.64 82.64 3.8K
15:18 82.63 82.63 82.63 82.63 0.6K
15:19 82.64 82.65 82.64 82.65 1.4K
15:20 82.64 82.65 82.64 82.65 3.7K
15:21 82.65 82.65 82.64 82.64 3.8K
15:22 82.64 82.64 82.64 82.64 0.5K
15:23 82.65 82.65 82.65 82.65 2.2K
15:24 82.65 82.66 82.65 82.66 1.4K
15:25 82.66 82.66 82.66 82.66 0.3K
15:26 82.66 82.66 82.66 82.66 2.2K
15:27 82.66 82.66 82.66 82.66 1.1K
15:28 82.66 82.67 82.66 82.67 2.4K
15:29 82.67 82.67 82.66 82.66 2.8K
15:31 82.66 82.66 82.66 82.66 1.3K
15:32 82.67 82.67 82.67 82.67 1.3K
15:33 82.67 82.67 82.67 82.67 0.7K
15:36 82.69 82.69 82.68 82.68 4.2K
15:37 82.67 82.67 82.67 82.67 1.1K
15:38 82.68 82.68 82.68 82.68 0.3K
15:40 82.69 82.69 82.67 82.67 5.3K
15:42 82.69 82.69 82.69 82.69 1.6K
15:43 82.68 82.68 82.67 82.67 0.3K
15:44 82.67 82.67 82.67 82.67 1.5K
15:45 82.67 82.67 82.67 82.67 0.1K
15:46 82.67 82.67 82.67 82.67 1.0K
15:47 82.66 82.66 82.66 82.66 0.8K
15:49 82.66 82.67 82.66 82.67 0.9K
15:50 82.63 82.69 82.63 82.69 3.0K
15:51 82.69 82.69 82.69 82.69 1.9K
15:52 82.68 82.70 82.68 82.70 1.2K
15:53 82.68 82.69 82.67 82.67 9.1K
15:54 82.69 82.70 82.69 82.69 1.6K
15:55 82.67 82.69 82.67 82.69 1.2K
15:56 82.70 82.72 82.70 82.72 8.6K
15:57 82.72 82.74 82.72 82.74 10.6K
15:58 82.74 82.74 82.70 82.70 10.3K
15:59 82.71 82.73 82.71 82.73 22.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available