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 82.93 82.93 82.91 82.91 6.7K
09:35 82.95 82.95 82.95 82.95 1.0K
09:39 82.94 82.94 82.94 82.94 0.1K
09:40 82.93 82.93 82.93 82.93 0.4K
09:41 82.92 82.93 82.92 82.92 0.5K
09:42 82.92 82.92 82.89 82.89 1.3K
09:43 82.87 82.89 82.87 82.89 3.9K
09:45 82.89 82.89 82.89 82.89 0.3K
09:46 82.88 82.89 82.88 82.89 1.8K
09:51 82.85 82.86 82.85 82.86 0.7K
09:52 82.86 82.86 82.86 82.86 0.5K
09:53 82.85 82.85 82.85 82.85 2.1K
09:56 82.83 82.84 82.83 82.84 5.2K
09:58 82.83 82.83 82.82 82.82 0.7K
10:01 82.86 82.86 82.86 82.86 2.5K
10:02 82.88 82.88 82.87 82.87 2.1K
10:06 82.96 82.96 82.96 82.96 0.2K
10:07 82.95 82.95 82.95 82.95 0.6K
10:08 82.93 82.95 82.92 82.92 1.9K
10:10 82.97 82.97 82.97 82.97 1.7K
10:16 83.03 83.03 83.03 83.03 1.4K
10:17 83.02 83.02 83.02 83.02 2.0K
10:22 83.08 83.08 83.08 83.08 1.2K
10:23 83.11 83.11 83.11 83.11 2.4K
10:24 83.14 83.14 83.14 83.14 0.5K
10:25 83.16 83.17 83.16 83.17 1.0K
10:26 83.15 83.15 83.15 83.15 4.2K
10:27 83.20 83.20 83.20 83.19 0.6K
10:29 83.17 83.17 83.17 83.17 1.5K
10:30 83.17 83.17 83.17 83.17 0.2K
10:31 83.17 83.17 83.17 83.17 0.9K
10:32 83.16 83.16 83.16 83.16 0.8K
10:33 83.17 83.19 83.17 83.19 1.3K
10:35 83.21 83.21 83.21 83.21 1.4K
10:36 83.21 83.21 83.21 83.21 2.2K
10:42 83.16 83.18 83.16 83.18 2.4K
10:43 83.21 83.22 83.19 83.22 0.7K
10:44 83.20 83.20 83.20 83.20 0.5K
10:46 83.21 83.21 83.20 83.20 1.4K
10:50 83.18 83.18 83.18 83.18 0.7K
10:52 83.13 83.13 83.13 83.13 2.4K
10:53 83.12 83.12 83.12 83.12 0.4K
10:54 83.12 83.12 83.11 83.11 2.1K
10:56 83.10 83.10 83.10 83.10 0.6K
10:57 83.07 83.07 83.07 83.07 0.2K
10:58 83.07 83.08 83.07 83.08 1.0K
11:00 83.09 83.09 83.09 83.09 2.0K
11:07 83.08 83.11 83.07 83.09 3.8K
11:12 83.08 83.08 83.08 83.08 0.4K
11:13 83.06 83.06 83.06 83.06 2.8K
11:17 83.09 83.09 83.09 83.09 1.0K
11:19 83.08 83.08 83.08 83.08 0.3K
11:20 83.08 83.09 83.07 83.08 4.6K
11:21 83.08 83.08 83.05 83.05 3.3K
11:22 83.06 83.07 83.04 83.04 4.4K
11:23 83.04 83.06 83.04 83.06 3.2K
11:24 83.06 83.07 83.04 83.04 5.5K
11:25 83.03 83.03 83.03 83.03 4.7K
11:26 83.04 83.06 83.03 83.05 3.5K
11:27 83.04 83.04 83.03 83.03 3.9K
11:28 83.04 83.04 83.01 83.01 4.5K
11:29 83.01 83.02 83.01 83.02 4.1K
11:30 83.02 83.03 83.02 83.02 4.0K
11:31 83.01 83.01 83.01 83.01 3.0K
11:32 83.00 83.00 82.97 82.97 3.2K
11:33 82.98 82.98 82.97 82.97 4.0K
11:34 82.96 82.96 82.96 82.96 3.4K
11:38 82.99 82.99 82.99 82.99 3.8K
11:40 82.99 82.99 82.99 82.99 10.9K
11:43 82.99 82.99 82.99 82.99 0.1K
11:44 82.98 82.98 82.98 82.98 5.1K
11:45 82.98 82.98 82.98 82.98 1.1K
11:50 82.94 82.94 82.94 82.94 0.7K
11:51 82.93 82.93 82.93 82.93 1.2K
11:56 82.92 82.92 82.92 82.92 0.5K
11:58 82.91 82.91 82.91 82.91 0.8K
12:00 82.92 82.92 82.92 82.92 1.5K
12:04 82.92 82.92 82.92 82.92 0.4K
12:10 82.93 82.93 82.93 82.93 4.9K
12:11 82.95 82.95 82.95 82.95 1.2K
12:13 82.93 82.93 82.93 82.93 3.6K
12:19 82.97 82.97 82.97 82.97 0.6K
12:20 82.97 82.97 82.97 82.97 2.8K
12:21 82.99 82.99 82.99 82.99 0.2K
12:23 83.00 83.00 82.99 82.99 0.3K
12:24 83.01 83.01 83.01 83.01 0.1K
12:26 82.99 82.99 82.99 82.99 0.6K
12:29 83.01 83.01 83.01 83.01 0.4K
12:35 83.04 83.04 83.04 83.04 1.8K
12:36 83.03 83.04 83.03 83.04 0.3K
12:38 83.02 83.02 83.02 83.02 0.6K
12:39 83.04 83.04 83.04 83.04 0.6K
12:41 83.05 83.05 83.05 83.05 1.2K
12:47 83.05 83.05 83.05 83.05 0.1K
12:50 83.04 83.04 83.04 83.04 0.4K
12:53 83.06 83.06 83.06 83.06 0.4K
12:55 83.07 83.07 83.07 83.07 0.2K
12:57 83.07 83.07 83.07 83.07 0.2K
12:59 83.08 83.08 83.08 83.08 0.2K
13:02 83.08 83.08 83.08 83.08 0.8K
13:06 83.07 83.08 83.07 83.08 1.0K
13:07 83.07 83.07 83.07 83.07 0.2K
13:08 83.11 83.11 83.11 83.11 0.4K
13:10 83.10 83.10 83.10 83.10 0.9K
13:11 83.12 83.12 83.12 83.12 2.7K
13:17 83.14 83.14 83.13 83.13 8.9K
13:18 83.14 83.14 83.14 83.14 0.2K
13:19 83.13 83.13 83.13 83.13 0.2K
13:20 83.13 83.13 83.13 83.13 0.4K
13:21 83.11 83.14 83.11 83.14 4.5K
13:26 83.12 83.12 83.12 83.12 3.8K
13:44 83.17 83.17 83.16 83.16 1.4K
13:49 83.16 83.16 83.16 83.16 0.5K
13:50 83.16 83.16 83.16 83.16 0.4K
13:51 83.16 83.16 83.16 83.16 0.2K
13:52 83.16 83.16 83.16 83.16 0.2K
13:53 83.15 83.16 83.15 83.16 0.4K
13:54 83.15 83.15 83.15 83.15 0.7K
13:56 83.15 83.16 83.15 83.16 0.7K
14:03 83.14 83.14 83.14 83.14 0.6K
14:11 83.17 83.17 83.17 83.17 1.8K
14:14 83.18 83.18 83.18 83.18 1.4K
14:18 83.18 83.18 83.16 83.16 0.5K
14:22 83.17 83.17 83.16 83.16 1.7K
14:23 83.16 83.16 83.16 83.16 2.2K
14:25 83.16 83.16 83.16 83.16 0.4K
14:27 83.16 83.16 83.15 83.15 0.9K
14:28 83.16 83.16 83.16 83.16 0.6K
14:29 83.17 83.17 83.17 83.17 1.1K
14:31 83.17 83.17 83.17 83.17 1.6K
14:33 83.16 83.16 83.16 83.16 1.2K
14:34 83.17 83.17 83.16 83.16 3.3K
14:42 83.18 83.18 83.18 83.18 3.1K
14:47 83.17 83.17 83.17 83.17 0.3K
14:48 83.18 83.18 83.16 83.17 4.2K
14:49 83.15 83.15 83.14 83.14 3.9K
14:50 83.13 83.14 83.11 83.11 5.2K
14:51 83.12 83.12 83.12 83.12 3.9K
14:52 83.13 83.14 83.12 83.14 5.5K
14:53 83.14 83.14 83.12 83.14 4.8K
14:54 83.12 83.12 83.12 83.12 4.7K
14:55 83.13 83.13 83.10 83.11 5.4K
14:56 83.11 83.13 83.11 83.13 5.1K
14:57 83.11 83.12 83.11 83.11 4.5K
14:58 83.11 83.12 83.11 83.12 3.5K
14:59 83.12 83.13 83.12 83.12 39.5K
15:02 83.14 83.14 83.14 83.14 1.3K
15:03 83.15 83.15 83.15 83.15 2.6K
15:08 83.15 83.15 83.15 83.15 0.7K
15:09 83.16 83.16 83.16 83.16 0.2K
15:10 83.13 83.13 83.13 83.13 0.7K
15:11 83.13 83.14 83.13 83.14 0.6K
15:12 83.13 83.13 83.13 83.13 0.5K
15:13 83.13 83.15 83.13 83.15 0.6K
15:14 83.15 83.15 83.15 83.15 0.6K
15:15 83.15 83.15 83.15 83.15 0.7K
15:16 83.16 83.16 83.16 83.16 0.9K
15:18 83.16 83.16 83.15 83.15 0.8K
15:21 83.15 83.16 83.15 83.16 0.4K
15:22 83.16 83.18 83.16 83.18 2.3K
15:24 83.18 83.18 83.18 83.18 0.5K
15:25 83.18 83.18 83.18 83.18 0.6K
15:26 83.18 83.18 83.18 83.18 0.2K
15:27 83.18 83.18 83.18 83.18 2.2K
15:33 83.19 83.19 83.19 83.19 0.2K
15:34 83.18 83.18 83.18 83.18 0.2K
15:35 83.19 83.19 83.19 83.19 0.9K
15:36 83.19 83.19 83.19 83.19 0.8K
15:37 83.19 83.19 83.19 83.19 1.0K
15:38 83.19 83.19 83.19 83.19 0.4K
15:40 83.19 83.19 83.19 83.19 0.7K
15:42 83.20 83.20 83.20 83.20 0.1K
15:43 83.19 83.20 83.19 83.20 0.8K
15:44 83.19 83.20 83.19 83.20 1.2K
15:45 83.18 83.18 83.18 83.18 1.4K
15:46 83.17 83.17 83.17 83.17 1.4K
15:48 83.17 83.17 83.17 83.17 0.2K
15:49 83.17 83.17 83.15 83.15 1.7K
15:50 83.15 83.15 83.15 83.15 1.2K
15:52 83.12 83.13 83.12 83.13 4.1K
15:55 83.12 83.12 83.12 83.12 0.6K
15:58 83.13 83.13 83.12 83.12 7.7K
15:59 83.09 83.13 83.09 83.11 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available