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 83.63 83.63 83.63 83.63 7.7K
09:31 83.52 83.52 83.45 83.46 1.5K
09:32 83.46 83.46 83.44 83.44 2.7K
09:33 83.47 83.47 83.43 83.43 2.1K
09:34 83.44 83.44 83.40 83.40 1.3K
09:35 83.40 83.41 83.40 83.41 1.5K
09:36 83.42 83.42 83.40 83.40 2.4K
09:37 83.41 83.41 83.40 83.40 2.2K
09:38 83.45 83.46 83.45 83.45 0.9K
09:39 83.47 83.48 83.47 83.48 3.3K
09:40 83.47 83.47 83.47 83.47 0.5K
09:41 83.47 83.47 83.47 83.47 2.0K
09:42 83.50 83.50 83.48 83.48 1.9K
09:43 83.49 83.50 83.49 83.50 3.4K
09:44 83.50 83.50 83.49 83.49 3.4K
09:46 83.53 83.54 83.53 83.53 2.1K
09:47 83.55 83.55 83.54 83.54 1.8K
09:48 83.55 83.56 83.55 83.56 2.2K
09:49 83.57 83.58 83.57 83.58 3.9K
09:50 83.60 83.60 83.59 83.59 1.2K
09:51 83.58 83.58 83.57 83.57 2.6K
09:52 83.57 83.57 83.56 83.56 2.3K
09:53 83.58 83.59 83.58 83.58 3.9K
09:55 83.58 83.59 83.58 83.58 2.0K
09:56 83.59 83.60 83.59 83.59 1.1K
09:57 83.60 83.60 83.59 83.59 1.6K
09:58 83.59 83.59 83.59 83.59 1.1K
09:59 83.60 83.60 83.60 83.60 3.6K
10:00 83.60 83.60 83.60 83.60 1.5K
10:01 83.61 83.61 83.60 83.60 2.8K
10:02 83.60 83.60 83.60 83.60 2.3K
10:03 83.60 83.63 83.60 83.63 2.2K
10:04 83.65 83.65 83.63 83.64 4.3K
10:05 83.63 83.64 83.63 83.64 0.7K
10:06 83.66 83.66 83.66 83.66 3.8K
10:08 83.63 83.63 83.62 83.63 2.6K
10:09 83.65 83.65 83.65 83.65 2.4K
10:10 83.65 83.65 83.65 83.65 3.8K
10:11 83.62 83.62 83.62 83.62 1.6K
10:12 83.63 83.63 83.63 83.63 2.7K
10:14 83.62 83.62 83.59 83.59 5.4K
10:15 83.59 83.59 83.59 83.59 0.2K
10:16 83.59 83.59 83.58 83.58 2.5K
10:17 83.58 83.58 83.58 83.58 0.1K
10:18 83.58 83.58 83.58 83.58 2.5K
10:19 83.58 83.59 83.58 83.58 2.5K
10:20 83.57 83.57 83.55 83.55 2.0K
10:22 83.57 83.57 83.56 83.56 2.2K
10:23 83.54 83.54 83.54 83.54 0.7K
10:24 83.52 83.52 83.52 83.52 2.8K
10:25 83.51 83.53 83.51 83.53 1.6K
10:26 83.53 83.53 83.53 83.53 0.7K
10:28 83.57 83.57 83.57 83.57 3.1K
10:29 83.55 83.55 83.55 83.55 2.5K
10:30 83.56 83.56 83.55 83.55 1.2K
10:31 83.56 83.56 83.56 83.56 2.0K
10:32 83.56 83.56 83.55 83.56 3.2K
10:33 83.55 83.57 83.55 83.57 2.6K
10:35 83.56 83.56 83.56 83.56 0.7K
10:36 83.58 83.58 83.58 83.58 0.4K
10:37 83.58 83.62 83.58 83.62 2.8K
10:38 83.67 83.67 83.62 83.62 3.6K
10:39 83.61 83.61 83.57 83.57 1.8K
10:40 83.57 83.57 83.57 83.57 0.2K
10:41 83.59 83.59 83.58 83.59 2.5K
10:42 83.59 83.59 83.59 83.59 4.1K
10:43 83.58 83.58 83.58 83.58 0.1K
10:44 83.60 83.60 83.60 83.60 0.6K
10:45 83.59 83.59 83.59 83.59 0.8K
10:46 83.58 83.58 83.55 83.55 3.1K
10:47 83.54 83.55 83.54 83.55 2.9K
10:49 83.55 83.57 83.55 83.57 1.0K
10:50 83.58 83.59 83.58 83.58 1.8K
10:51 83.58 83.58 83.57 83.57 2.7K
10:52 83.57 83.57 83.56 83.57 3.8K
10:53 83.57 83.57 83.57 83.57 0.2K
10:54 83.57 83.57 83.54 83.54 3.5K
10:56 83.55 83.55 83.55 83.55 2.8K
10:58 83.54 83.54 83.54 83.54 0.1K
10:59 83.54 83.56 83.54 83.56 4.9K
11:01 83.58 83.58 83.58 83.58 0.7K
11:02 83.58 83.58 83.57 83.57 3.3K
11:03 83.58 83.58 83.58 83.58 1.4K
11:04 83.57 83.57 83.57 83.57 0.8K
11:05 83.58 83.58 83.57 83.57 1.2K
11:06 83.57 83.58 83.57 83.58 1.3K
11:07 83.60 83.60 83.60 83.60 1.3K
11:08 83.61 83.61 83.61 83.61 0.7K
11:09 83.60 83.60 83.60 83.60 1.9K
11:10 83.61 83.62 83.61 83.62 0.8K
11:11 83.63 83.63 83.63 83.63 0.7K
11:12 83.62 83.63 83.62 83.63 1.9K
11:13 83.65 83.65 83.65 83.65 0.8K
11:14 83.65 83.65 83.65 83.65 0.5K
11:15 83.64 83.64 83.64 83.64 1.2K
11:16 83.62 83.63 83.62 83.62 3.5K
11:19 83.65 83.65 83.65 83.65 1.4K
11:20 83.65 83.65 83.65 83.65 0.4K
11:21 83.65 83.65 83.65 83.65 1.4K
11:22 83.66 83.67 83.66 83.67 1.5K
11:23 83.67 83.67 83.66 83.66 1.5K
11:25 83.67 83.67 83.66 83.67 1.3K
11:26 83.67 83.67 83.67 83.67 0.7K
11:27 83.65 83.65 83.65 83.65 1.8K
11:29 83.66 83.66 83.66 83.66 2.3K
11:31 83.65 83.65 83.65 83.65 3.0K
11:32 83.67 83.67 83.67 83.67 1.0K
11:33 83.67 83.68 83.67 83.68 4.9K
11:37 83.72 83.72 83.72 83.72 1.0K
11:38 83.73 83.74 83.72 83.74 1.9K
11:41 83.76 83.78 83.76 83.78 2.4K
11:44 83.79 83.79 83.79 83.79 1.4K
11:46 83.77 83.77 83.76 83.76 3.1K
11:47 83.80 83.80 83.80 83.80 0.7K
11:48 83.80 83.80 83.79 83.79 2.4K
11:49 83.77 83.77 83.77 83.77 2.4K
11:51 83.79 83.79 83.79 83.79 1.1K
11:52 83.79 83.79 83.79 83.79 0.1K
11:53 83.78 83.78 83.78 83.78 1.3K
11:54 83.77 83.77 83.77 83.77 0.8K
11:55 83.80 83.80 83.80 83.80 1.4K
11:56 83.77 83.77 83.77 83.77 2.9K
11:57 83.75 83.75 83.75 83.75 4.6K
11:58 83.76 83.76 83.75 83.75 1.2K
11:59 83.76 83.76 83.76 83.76 1.4K
12:00 83.75 83.75 83.74 83.74 1.6K
12:01 83.74 83.74 83.73 83.73 2.5K
12:04 83.73 83.74 83.73 83.74 5.7K
12:06 83.77 83.78 83.77 83.78 1.3K
12:07 83.77 83.77 83.77 83.77 0.3K
12:08 83.78 83.78 83.78 83.78 3.1K
12:11 83.79 83.79 83.79 83.79 1.0K
12:12 83.81 83.81 83.81 83.81 0.8K
12:13 83.81 83.81 83.81 83.81 1.2K
12:15 83.80 83.80 83.80 83.80 0.5K
12:16 83.80 83.80 83.79 83.79 0.8K
12:17 83.78 83.78 83.78 83.78 2.4K
12:20 83.79 83.80 83.79 83.80 1.9K
12:21 83.79 83.79 83.79 83.79 0.1K
12:22 83.78 83.78 83.78 83.78 1.4K
12:23 83.78 83.78 83.78 83.78 0.4K
12:24 83.79 83.80 83.79 83.80 1.0K
12:25 83.80 83.80 83.80 83.80 1.3K
12:26 83.81 83.81 83.79 83.79 2.2K
12:28 83.82 83.82 83.82 83.82 0.9K
12:29 83.83 83.83 83.83 83.83 1.0K
12:30 83.83 83.83 83.83 83.83 0.8K
12:31 83.83 83.83 83.83 83.83 0.8K
12:32 83.83 83.83 83.83 83.83 0.7K
12:33 83.82 83.82 83.81 83.81 0.9K
12:34 83.81 83.82 83.81 83.81 1.7K
12:36 83.79 83.80 83.79 83.80 0.6K
12:37 83.80 83.80 83.80 83.80 0.3K
12:38 83.80 83.81 83.80 83.81 4.0K
12:41 83.82 83.82 83.82 83.82 0.5K
12:43 83.80 83.80 83.80 83.80 0.5K
12:44 83.80 83.80 83.80 83.80 0.4K
12:45 83.80 83.80 83.80 83.80 2.2K
12:47 83.79 83.79 83.79 83.79 0.3K
12:48 83.79 83.80 83.79 83.80 0.5K
12:49 83.78 83.78 83.78 83.78 0.9K
12:50 83.78 83.78 83.78 83.78 0.6K
12:51 83.77 83.77 83.77 83.77 1.2K
12:52 83.78 83.78 83.78 83.78 0.8K
12:53 83.78 83.78 83.78 83.78 1.9K
12:54 83.78 83.78 83.77 83.77 0.9K
12:55 83.77 83.77 83.76 83.76 1.3K
12:56 83.75 83.75 83.75 83.75 1.6K
13:00 83.74 83.74 83.74 83.74 1.7K
13:01 83.74 83.74 83.74 83.74 0.6K
13:02 83.74 83.74 83.73 83.73 1.4K
13:03 83.73 83.74 83.73 83.73 1.6K
13:04 83.73 83.73 83.73 83.73 0.2K
13:05 83.73 83.73 83.73 83.73 0.7K
13:06 83.74 83.74 83.74 83.74 2.3K
13:08 83.74 83.74 83.74 83.74 1.5K
13:12 83.73 83.73 83.73 83.73 0.9K
13:14 83.74 83.74 83.74 83.74 0.5K
13:15 83.74 83.74 83.74 83.74 0.6K
13:16 83.73 83.73 83.72 83.72 2.3K
13:17 83.74 83.74 83.73 83.73 0.3K
13:18 83.73 83.73 83.73 83.73 0.6K
13:19 83.72 83.72 83.72 83.72 0.8K
13:20 83.71 83.71 83.71 83.71 1.0K
13:21 83.71 83.71 83.71 83.71 3.1K
13:22 83.72 83.72 83.71 83.71 1.9K
13:23 83.70 83.70 83.70 83.69 2.1K
13:24 83.68 83.68 83.68 83.68 6.0K
13:25 83.68 83.68 83.67 83.67 2.1K
13:26 83.68 83.68 83.68 83.68 1.4K
13:27 83.68 83.68 83.68 83.68 2.2K
13:28 83.68 83.68 83.66 83.68 2.1K
13:29 83.68 83.68 83.68 83.68 0.9K
13:30 83.68 83.68 83.67 83.68 0.6K
13:31 83.67 83.67 83.67 83.67 0.8K
13:32 83.69 83.69 83.67 83.67 4.0K
13:33 83.68 83.68 83.68 83.68 1.8K
13:34 83.68 83.68 83.68 83.68 0.6K
13:35 83.68 83.68 83.68 83.68 0.7K
13:36 83.67 83.67 83.67 83.67 0.9K
13:39 83.67 83.68 83.67 83.68 2.6K
13:41 83.68 83.68 83.68 83.68 0.9K
13:43 83.66 83.66 83.65 83.65 2.2K
13:44 83.63 83.63 83.59 83.61 2.8K
13:45 83.59 83.59 83.59 83.59 1.1K
13:46 83.57 83.57 83.57 83.57 4.3K
13:47 83.59 83.60 83.59 83.60 1.4K
13:48 83.58 83.58 83.52 83.52 3.5K
13:50 83.54 83.54 83.53 83.53 1.8K
13:51 83.52 83.54 83.52 83.54 2.1K
13:53 83.53 83.53 83.53 83.53 1.1K
13:54 83.52 83.52 83.52 83.52 0.7K
13:55 83.51 83.51 83.50 83.50 1.2K
13:56 83.48 83.48 83.47 83.47 1.4K
13:57 83.51 83.51 83.51 83.51 0.5K
13:59 83.55 83.55 83.55 83.55 1.1K
14:00 83.56 83.56 83.56 83.56 1.7K
14:01 83.54 83.55 83.54 83.55 0.5K
14:02 83.56 83.56 83.56 83.56 0.8K
14:03 83.56 83.56 83.56 83.56 2.2K
14:04 83.55 83.55 83.55 83.55 0.4K
14:05 83.55 83.55 83.55 83.55 0.5K
14:06 83.56 83.56 83.55 83.55 2.2K
14:07 83.54 83.54 83.54 83.54 0.7K
14:08 83.52 83.53 83.51 83.53 3.0K
14:10 83.53 83.53 83.51 83.51 0.7K
14:11 83.51 83.51 83.51 83.51 0.4K
14:12 83.53 83.53 83.52 83.52 1.1K
14:13 83.51 83.51 83.51 83.51 2.1K
14:14 83.52 83.52 83.52 83.52 1.7K
14:15 83.52 83.52 83.52 83.52 0.9K
14:16 83.52 83.52 83.52 83.52 0.2K
14:17 83.52 83.52 83.52 83.52 0.6K
14:18 83.53 83.54 83.53 83.53 1.4K
14:19 83.51 83.51 83.49 83.49 2.2K
14:20 83.47 83.47 83.47 83.47 2.0K
14:23 83.49 83.49 83.49 83.49 1.4K
14:24 83.50 83.52 83.50 83.51 1.3K
14:25 83.50 83.50 83.50 83.50 0.7K
14:26 83.51 83.51 83.50 83.50 1.4K
14:27 83.49 83.49 83.49 83.49 0.7K
14:28 83.49 83.49 83.48 83.48 2.1K
14:29 83.47 83.47 83.46 83.46 1.0K
14:30 83.45 83.45 83.43 83.43 3.5K
14:31 83.44 83.44 83.43 83.43 1.7K
14:33 83.46 83.46 83.46 83.46 0.6K
14:34 83.46 83.47 83.46 83.47 2.9K
14:35 83.44 83.44 83.44 83.44 0.5K
14:36 83.43 83.43 83.42 83.42 2.6K
14:37 83.41 83.41 83.41 83.41 1.6K
14:38 83.40 83.40 83.40 83.40 2.3K
14:39 83.41 83.41 83.38 83.38 2.0K
14:40 83.40 83.40 83.40 83.40 1.5K
14:41 83.40 83.40 83.40 83.40 0.5K
14:42 83.40 83.40 83.40 83.40 4.1K
14:43 83.40 83.41 83.40 83.40 2.0K
14:44 83.42 83.42 83.42 83.42 0.8K
14:45 83.45 83.45 83.45 83.45 0.6K
14:46 83.45 83.45 83.45 83.45 1.0K
14:47 83.46 83.46 83.46 83.46 1.1K
14:49 83.48 83.48 83.46 83.46 1.6K
14:50 83.45 83.45 83.45 83.45 0.4K
14:51 83.45 83.46 83.45 83.46 2.0K
14:52 83.45 83.45 83.44 83.45 3.2K
14:53 83.45 83.46 83.45 83.46 3.6K
14:54 83.46 83.47 83.46 83.47 1.2K
14:55 83.47 83.47 83.47 83.47 2.7K
14:56 83.46 83.46 83.46 83.46 1.1K
14:57 83.46 83.47 83.46 83.47 2.2K
14:58 83.46 83.46 83.46 83.46 3.1K
15:00 83.46 83.47 83.46 83.47 3.6K
15:01 83.46 83.48 83.46 83.47 1.9K
15:03 83.50 83.50 83.50 83.50 1.4K
15:04 83.51 83.52 83.51 83.52 1.2K
15:05 83.52 83.52 83.52 83.52 1.5K
15:06 83.53 83.53 83.53 83.53 2.1K
15:07 83.52 83.52 83.52 83.52 3.2K
15:08 83.50 83.51 83.50 83.51 2.6K
15:09 83.50 83.50 83.49 83.49 1.7K
15:10 83.49 83.49 83.48 83.48 2.4K
15:11 83.48 83.50 83.48 83.50 1.9K
15:12 83.50 83.51 83.50 83.50 3.4K
15:14 83.52 83.52 83.52 83.52 2.1K
15:16 83.53 83.53 83.53 83.53 1.8K
15:17 83.53 83.53 83.53 83.53 1.6K
15:18 83.53 83.53 83.52 83.52 3.3K
15:21 83.53 83.53 83.53 83.53 0.7K
15:22 83.53 83.54 83.53 83.54 1.5K
15:23 83.54 83.54 83.54 83.54 1.1K
15:24 83.54 83.55 83.53 83.55 4.5K
15:25 83.55 83.55 83.55 83.55 1.0K
15:26 83.55 83.55 83.55 83.55 1.4K
15:27 83.55 83.55 83.55 83.55 0.5K
15:28 83.55 83.55 83.55 83.55 1.8K
15:29 83.56 83.56 83.56 83.56 1.2K
15:30 83.56 83.56 83.56 83.56 4.3K
15:31 83.56 83.56 83.56 83.56 1.7K
15:32 83.56 83.56 83.56 83.56 1.3K
15:33 83.56 83.56 83.55 83.55 5.1K
15:35 83.53 83.54 83.53 83.54 7.9K
15:36 83.54 83.55 83.54 83.55 1.3K
15:37 83.55 83.55 83.54 83.54 2.4K
15:38 83.53 83.53 83.53 83.53 0.3K
15:39 83.54 83.54 83.54 83.54 4.2K
15:40 83.57 83.57 83.57 83.57 0.9K
15:41 83.57 83.57 83.56 83.56 3.1K
15:42 83.55 83.56 83.55 83.56 2.6K
15:43 83.56 83.57 83.56 83.57 1.4K
15:44 83.57 83.57 83.56 83.56 1.7K
15:45 83.56 83.57 83.56 83.57 1.6K
15:46 83.58 83.59 83.58 83.59 2.8K
15:47 83.59 83.60 83.59 83.60 1.2K
15:48 83.60 83.60 83.59 83.59 3.3K
15:49 83.58 83.58 83.57 83.56 2.7K
15:50 83.57 83.64 83.57 83.58 8.5K
15:51 83.58 83.60 83.58 83.60 4.4K
15:52 83.60 83.60 83.58 83.60 5.1K
15:53 83.60 83.61 83.59 83.61 4.3K
15:54 83.61 83.61 83.60 83.60 5.4K
15:55 83.60 83.62 83.60 83.62 8.5K
15:56 83.62 83.64 83.62 83.64 9.7K
15:57 83.64 83.64 83.62 83.64 8.5K
15:58 83.64 83.64 83.63 83.63 7.6K
15:59 83.63 83.65 83.61 83.64 27.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available