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 82.66 82.66 82.50 82.50 5.2K
09:31 82.45 82.49 82.45 82.49 1.4K
09:33 82.41 82.42 82.41 82.42 0.6K
09:35 82.43 82.43 82.43 82.43 3.3K
09:41 82.43 82.46 82.43 82.46 0.6K
09:44 82.44 82.44 82.44 82.44 0.3K
09:45 82.43 82.45 82.43 82.43 6.1K
09:46 82.42 82.43 82.42 82.43 2.4K
09:47 82.43 82.44 82.43 82.44 2.1K
09:48 82.45 82.45 82.45 82.45 1.2K
09:51 82.46 82.47 82.46 82.47 2.2K
09:57 82.49 82.49 82.49 82.49 0.8K
09:59 82.52 82.52 82.52 82.52 0.1K
10:01 82.53 82.53 82.53 82.53 0.8K
10:04 82.54 82.54 82.54 82.54 0.2K
10:06 82.55 82.55 82.55 82.55 0.7K
10:08 82.57 82.57 82.57 82.57 0.3K
10:09 82.56 82.56 82.56 82.56 0.5K
10:10 82.57 82.58 82.57 82.58 2.4K
10:11 82.59 82.59 82.59 82.59 0.3K
10:16 82.55 82.56 82.55 82.56 1.2K
10:17 82.56 82.56 82.56 82.56 0.2K
10:18 82.54 82.54 82.54 82.54 1.6K
10:19 82.53 82.53 82.53 82.53 1.0K
10:24 82.57 82.57 82.57 82.57 0.2K
10:25 82.56 82.56 82.56 82.56 0.2K
10:27 82.57 82.57 82.57 82.57 0.3K
10:28 82.53 82.53 82.53 82.53 2.8K
10:34 82.48 82.48 82.48 82.48 0.2K
10:36 82.52 82.52 82.52 82.52 0.7K
10:39 82.52 82.52 82.52 82.52 0.1K
10:43 82.52 82.52 82.52 82.52 0.2K
10:44 82.53 82.53 82.53 82.53 0.4K
10:46 82.55 82.56 82.55 82.56 0.2K
10:47 82.56 82.56 82.56 82.56 0.2K
10:52 82.52 82.52 82.52 82.52 1.0K
10:53 82.50 82.50 82.50 82.50 0.7K
10:55 82.49 82.50 82.49 82.50 3.1K
10:56 82.47 82.47 82.47 82.47 0.8K
11:02 82.46 82.46 82.46 82.46 0.5K
11:03 82.50 82.50 82.50 82.50 0.3K
11:04 82.49 82.49 82.49 82.49 0.2K
11:06 82.46 82.46 82.46 82.46 0.9K
11:11 82.43 82.43 82.43 82.43 0.3K
11:13 82.45 82.45 82.44 82.44 1.6K
11:14 82.45 82.46 82.45 82.46 0.4K
11:16 82.45 82.45 82.43 82.45 0.8K
11:18 82.43 82.43 82.43 82.43 0.4K
11:19 82.41 82.41 82.41 82.41 0.6K
11:20 82.41 82.41 82.41 82.41 0.1K
11:21 82.41 82.41 82.41 82.41 1.2K
11:25 82.43 82.43 82.43 82.43 0.6K
11:26 82.41 82.41 82.41 82.41 0.7K
11:27 82.40 82.40 82.40 82.40 3.2K
11:29 82.40 82.40 82.39 82.39 0.9K
11:30 82.40 82.40 82.40 82.40 0.5K
11:31 82.41 82.41 82.41 82.41 0.4K
11:33 82.41 82.41 82.41 82.41 3.1K
11:34 82.41 82.41 82.41 82.41 0.1K
11:35 82.40 82.40 82.37 82.38 4.1K
11:36 82.38 82.38 82.37 82.38 2.6K
11:37 82.38 82.40 82.38 82.40 11.5K
11:38 82.40 82.41 82.39 82.39 4.9K
11:39 82.37 82.38 82.36 82.38 9.0K
11:40 82.39 82.39 82.39 82.39 2.0K
11:42 82.39 82.39 82.39 82.39 0.3K
11:45 82.39 82.40 82.39 82.40 0.6K
11:46 82.38 82.38 82.38 82.37 1.0K
11:47 82.39 82.39 82.38 82.38 1.0K
11:50 82.38 82.39 82.38 82.39 1.2K
11:54 82.39 82.39 82.39 82.39 0.5K
11:56 82.38 82.38 82.38 82.38 1.4K
11:59 82.40 82.40 82.40 82.40 1.4K
12:03 82.44 82.44 82.44 82.44 0.4K
12:04 82.46 82.46 82.46 82.46 2.2K
12:07 82.46 82.46 82.46 82.46 0.1K
12:08 82.46 82.46 82.46 82.46 0.2K
12:09 82.46 82.46 82.46 82.46 1.3K
12:13 82.47 82.47 82.47 82.47 1.5K
12:15 82.46 82.46 82.46 82.46 0.4K
12:16 82.44 82.44 82.44 82.44 1.1K
12:21 82.47 82.47 82.47 82.47 0.5K
12:26 82.48 82.48 82.48 82.48 0.5K
12:27 82.48 82.48 82.48 82.48 0.6K
12:28 82.47 82.47 82.47 82.47 1.1K
12:34 82.48 82.48 82.48 82.48 0.8K
12:35 82.46 82.46 82.46 82.46 2.2K
12:36 82.47 82.47 82.47 82.47 0.4K
12:39 82.48 82.48 82.48 82.48 0.6K
12:40 82.48 82.48 82.47 82.48 0.7K
12:41 82.47 82.47 82.47 82.47 0.8K
12:42 82.47 82.47 82.47 82.47 0.4K
12:45 82.46 82.47 82.46 82.47 0.9K
12:47 82.46 82.47 82.46 82.47 2.1K
12:48 82.46 82.46 82.46 82.46 0.8K
12:50 82.45 82.45 82.45 82.45 1.1K
12:51 82.45 82.45 82.45 82.45 2.0K
12:52 82.45 82.45 82.45 82.45 0.8K
12:53 82.45 82.46 82.45 82.46 1.6K
12:54 82.45 82.45 82.45 82.45 1.9K
12:55 82.47 82.47 82.47 82.47 1.1K
12:56 82.47 82.47 82.47 82.47 1.8K
12:57 82.47 82.47 82.47 82.47 0.3K
12:58 82.44 82.44 82.44 82.44 0.6K
12:59 82.46 82.46 82.46 82.46 2.1K
13:00 82.46 82.46 82.46 82.46 0.8K
13:01 82.46 82.47 82.45 82.47 1.5K
13:02 82.45 82.45 82.44 82.44 1.0K
13:04 82.43 82.43 82.43 82.43 1.2K
13:05 82.42 82.43 82.42 82.43 1.6K
13:06 82.44 82.45 82.44 82.45 3.4K
13:07 82.44 82.44 82.44 82.44 1.4K
13:09 82.45 82.45 82.45 82.45 1.2K
13:10 82.44 82.45 82.44 82.44 2.5K
13:11 82.44 82.44 82.44 82.44 1.2K
13:12 82.45 82.45 82.45 82.45 0.7K
13:14 82.44 82.44 82.43 82.44 2.7K
13:15 82.45 82.45 82.45 82.45 0.1K
13:16 82.45 82.45 82.45 82.45 0.4K
13:17 82.45 82.45 82.45 82.45 0.2K
13:18 82.44 82.44 82.44 82.44 0.8K
13:20 82.47 82.47 82.47 82.47 0.4K
13:21 82.47 82.47 82.47 82.47 2.1K
13:23 82.49 82.49 82.49 82.49 1.2K
13:24 82.50 82.50 82.50 82.50 2.0K
13:25 82.50 82.50 82.49 82.49 3.1K
13:26 82.47 82.47 82.47 82.47 4.4K
13:28 82.48 82.48 82.48 82.48 0.6K
13:30 82.47 82.47 82.47 82.47 1.1K
13:33 82.48 82.48 82.48 82.48 0.4K
13:36 82.46 82.46 82.46 82.46 0.9K
13:47 82.48 82.48 82.46 82.46 2.5K
13:48 82.47 82.47 82.47 82.47 0.8K
13:50 82.49 82.49 82.49 82.49 1.2K
13:51 82.51 82.51 82.51 82.51 2.5K
13:53 82.50 82.50 82.50 82.50 1.9K
13:57 82.48 82.48 82.48 82.48 1.7K
13:58 82.47 82.47 82.47 82.47 0.7K
14:01 82.48 82.48 82.48 82.48 0.3K
14:02 82.48 82.48 82.48 82.48 0.5K
14:09 82.47 82.47 82.47 82.47 0.3K
14:11 82.48 82.48 82.48 82.48 0.7K
14:14 82.48 82.48 82.48 82.48 0.1K
14:16 82.49 82.49 82.49 82.49 0.4K
14:20 82.48 82.48 82.48 82.48 2.1K
14:24 82.49 82.49 82.49 82.49 0.2K
14:25 82.48 82.48 82.48 82.48 0.2K
14:26 82.48 82.48 82.48 82.48 0.6K
14:30 82.49 82.49 82.49 82.49 0.9K
14:31 82.49 82.49 82.49 82.49 0.7K
14:33 82.50 82.50 82.50 82.50 1.0K
14:35 82.51 82.51 82.51 82.51 0.7K
14:36 82.53 82.53 82.53 82.53 1.6K
14:40 82.52 82.53 82.52 82.53 0.4K
14:41 82.53 82.53 82.53 82.53 2.9K
14:45 82.55 82.55 82.55 82.55 0.8K
14:46 82.55 82.55 82.55 82.55 1.1K
14:48 82.56 82.57 82.56 82.57 0.9K
14:50 82.56 82.57 82.56 82.57 0.8K
14:52 82.57 82.57 82.57 82.57 0.3K
14:53 82.59 82.59 82.59 82.59 0.7K
14:55 82.58 82.58 82.58 82.58 0.2K
14:56 82.58 82.58 82.58 82.58 0.7K
15:00 82.59 82.59 82.59 82.59 0.9K
15:01 82.59 82.59 82.59 82.59 1.5K
15:03 82.61 82.61 82.61 82.61 0.8K
15:06 82.61 82.61 82.61 82.61 1.3K
15:10 82.62 82.62 82.62 82.62 2.3K
15:11 82.61 82.61 82.61 82.61 0.7K
15:12 82.62 82.63 82.62 82.63 0.7K
15:13 82.62 82.62 82.62 82.62 0.5K
15:14 82.63 82.63 82.63 82.63 0.5K
15:15 82.64 82.64 82.64 82.64 0.8K
15:16 82.64 82.64 82.64 82.64 0.4K
15:17 82.64 82.64 82.64 82.64 4.4K
15:18 82.64 82.64 82.64 82.64 3.3K
15:24 82.66 82.66 82.65 82.65 0.3K
15:25 82.66 82.67 82.66 82.67 1.1K
15:26 82.67 82.67 82.67 82.67 1.7K
15:27 82.67 82.67 82.67 82.67 0.7K
15:29 82.68 82.68 82.68 82.68 0.5K
15:32 82.65 82.65 82.65 82.65 0.6K
15:36 82.64 82.64 82.64 82.64 0.9K
15:37 82.64 82.64 82.64 82.64 0.7K
15:38 82.63 82.64 82.63 82.64 2.1K
15:41 82.64 82.64 82.64 82.64 0.2K
15:42 82.64 82.64 82.64 82.64 0.4K
15:43 82.64 82.64 82.64 82.64 1.5K
15:45 82.64 82.64 82.64 82.64 0.1K
15:46 82.64 82.64 82.63 82.63 2.1K
15:47 82.63 82.63 82.63 82.63 1.2K
15:50 82.61 82.61 82.60 82.61 2.7K
15:51 82.59 82.59 82.59 82.59 1.7K
15:52 82.59 82.59 82.59 82.59 1.3K
15:56 82.56 82.56 82.56 82.56 0.7K
15:58 82.56 82.56 82.56 82.56 25.4K
15:59 82.56 82.61 82.55 82.56 22.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available