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 83.68 83.78 83.68 83.78 11.3K
09:31 83.70 83.70 83.70 83.70 0.3K
09:32 83.76 83.77 83.76 83.77 1.1K
09:35 83.75 83.75 83.75 83.75 1.6K
09:36 83.75 83.76 83.75 83.75 4.3K
09:37 83.80 83.80 83.79 83.79 1.4K
09:40 83.78 83.78 83.77 83.77 1.8K
09:41 83.78 83.78 83.78 83.78 0.9K
09:45 83.74 83.75 83.71 83.71 3.0K
09:47 83.72 83.72 83.72 83.72 0.8K
09:48 83.70 83.70 83.70 83.70 1.0K
09:50 83.73 83.73 83.72 83.72 1.0K
09:51 83.68 83.68 83.68 83.68 0.9K
09:54 83.72 83.72 83.72 83.72 1.9K
09:55 83.68 83.68 83.68 83.68 0.3K
09:56 83.70 83.70 83.70 83.70 0.6K
09:58 83.67 83.68 83.67 83.68 1.8K
10:01 83.65 83.67 83.65 83.67 5.2K
10:02 83.65 83.65 83.65 83.65 2.3K
10:03 83.64 83.64 83.64 83.64 0.8K
10:04 83.66 83.66 83.66 83.66 0.7K
10:06 83.68 83.68 83.68 83.68 0.4K
10:07 83.67 83.67 83.67 83.67 3.7K
10:12 83.72 83.74 83.72 83.74 4.0K
10:14 83.69 83.69 83.69 83.69 0.4K
10:15 83.71 83.71 83.71 83.71 0.5K
10:16 83.74 83.75 83.73 83.73 1.1K
10:17 83.74 83.74 83.72 83.72 1.7K
10:20 83.75 83.75 83.75 83.75 0.5K
10:21 83.74 83.74 83.74 83.74 7.5K
10:22 83.73 83.74 83.73 83.74 1.5K
10:24 83.78 83.78 83.78 83.78 2.2K
10:25 83.79 83.79 83.79 83.79 0.1K
10:26 83.78 83.78 83.78 83.78 0.4K
10:27 83.80 83.80 83.80 83.80 2.0K
10:30 83.83 83.83 83.83 83.83 0.9K
10:31 83.85 83.85 83.85 83.85 1.0K
10:33 83.83 83.84 83.83 83.84 4.1K
10:34 83.83 83.83 83.83 83.83 0.2K
10:35 83.86 83.86 83.86 83.86 1.7K
10:36 83.85 83.85 83.85 83.85 0.6K
10:38 83.87 83.87 83.87 83.87 1.6K
10:39 83.87 83.87 83.87 83.87 0.7K
10:40 83.86 83.86 83.86 83.86 0.7K
10:41 83.85 83.85 83.85 83.85 0.7K
10:43 83.87 83.87 83.87 83.87 0.6K
10:44 83.85 83.85 83.85 83.85 0.6K
10:46 83.86 83.87 83.86 83.87 1.8K
10:49 83.85 83.85 83.85 83.85 3.4K
10:50 83.80 83.80 83.80 83.80 1.0K
10:51 83.80 83.80 83.80 83.80 0.5K
10:52 83.81 83.81 83.81 83.81 0.5K
10:53 83.81 83.81 83.81 83.81 0.5K
10:54 83.80 83.80 83.80 83.80 1.9K
10:57 83.79 83.79 83.79 83.79 4.2K
11:02 83.81 83.81 83.81 83.81 1.0K
11:04 83.81 83.81 83.81 83.81 2.3K
11:07 83.82 83.82 83.82 83.82 2.2K
11:09 83.84 83.84 83.84 83.84 2.0K
11:10 83.82 83.82 83.82 83.82 1.4K
11:13 83.79 83.79 83.79 83.79 0.3K
11:14 83.81 83.81 83.81 83.81 2.1K
11:15 83.79 83.81 83.79 83.81 4.8K
11:16 83.83 83.83 83.83 83.83 4.0K
11:21 83.83 83.83 83.83 83.83 1.5K
11:22 83.83 83.83 83.83 83.83 1.5K
11:24 83.82 83.82 83.80 83.80 1.9K
11:25 83.81 83.81 83.79 83.79 2.0K
11:26 83.80 83.80 83.80 83.80 2.4K
11:27 83.80 83.82 83.80 83.82 2.0K
11:28 83.82 83.83 83.82 83.83 1.0K
11:29 83.84 83.84 83.81 83.81 2.1K
11:30 83.83 83.83 83.83 83.83 0.1K
11:31 83.82 83.83 83.82 83.83 1.7K
11:32 83.84 83.84 83.84 83.84 3.7K
11:34 83.81 83.81 83.80 83.80 2.0K
11:35 83.83 83.84 83.82 83.84 21.0K
11:36 83.83 83.84 83.83 83.84 2.4K
11:38 83.83 83.84 83.83 83.83 8.8K
11:39 83.81 83.82 83.81 83.81 1.3K
11:40 83.79 83.79 83.79 83.79 0.1K
11:41 83.79 83.79 83.79 83.79 1.7K
11:42 83.84 83.84 83.83 83.83 1.9K
11:43 83.84 83.85 83.84 83.85 1.7K
11:44 83.84 83.84 83.84 83.84 0.1K
11:45 83.85 83.85 83.85 83.85 22.1K
11:47 83.92 83.92 83.92 83.92 2.9K
11:48 83.93 83.93 83.93 83.93 0.6K
11:49 83.93 83.93 83.93 83.93 0.5K
11:52 83.94 83.94 83.94 83.94 0.8K
11:54 83.95 83.95 83.95 83.95 0.7K
11:57 83.93 83.93 83.93 83.93 0.3K
11:59 83.91 83.91 83.91 83.91 0.5K
12:00 83.93 83.93 83.93 83.93 0.6K
12:01 83.93 83.93 83.93 83.93 0.3K
12:03 83.93 83.93 83.93 83.93 1.3K
12:04 83.95 83.95 83.95 83.95 0.7K
12:05 83.94 83.94 83.94 83.94 0.6K
12:06 83.92 83.92 83.92 83.92 0.2K
12:10 83.93 83.93 83.93 83.93 2.2K
12:12 83.91 83.91 83.91 83.91 2.6K
12:13 83.91 83.91 83.91 83.91 1.6K
12:15 83.91 83.91 83.91 83.91 1.7K
12:16 83.93 83.93 83.93 83.93 3.0K
12:22 83.89 83.89 83.89 83.89 0.1K
12:25 83.88 83.88 83.88 83.88 0.3K
12:26 83.89 83.89 83.85 83.85 4.8K
12:27 83.87 83.87 83.87 83.87 0.4K
12:29 83.87 83.87 83.87 83.87 0.4K
12:30 83.87 83.87 83.87 83.87 2.2K
12:31 83.88 83.88 83.88 83.88 3.6K
12:32 83.88 83.88 83.88 83.88 0.7K
12:33 83.87 83.87 83.87 83.87 1.0K
12:35 83.87 83.87 83.87 83.87 0.2K
12:36 83.86 83.86 83.86 83.86 1.0K
12:38 83.87 83.87 83.87 83.87 2.7K
12:42 83.90 83.90 83.90 83.90 0.9K
12:44 83.90 83.90 83.90 83.90 1.5K
12:50 83.94 83.94 83.93 83.93 2.0K
12:53 83.93 83.93 83.93 83.93 1.2K
12:55 83.93 83.93 83.93 83.93 49.1K
12:58 83.94 83.94 83.94 83.94 2.0K
12:59 83.95 83.95 83.95 83.95 2.0K
13:00 83.96 83.97 83.96 83.97 1.0K
13:01 83.96 83.96 83.96 83.96 2.1K
13:04 83.97 83.97 83.97 83.97 0.1K
13:05 83.97 83.97 83.97 83.97 3.4K
13:08 83.94 83.94 83.94 83.94 0.8K
13:11 83.97 83.97 83.97 83.97 1.4K
13:16 83.95 83.95 83.95 83.95 0.7K
13:19 83.95 83.95 83.95 83.95 0.7K
13:22 83.97 83.97 83.97 83.97 1.4K
13:23 83.97 83.97 83.97 83.97 0.3K
13:24 83.97 83.97 83.96 83.96 2.1K
13:25 83.96 83.96 83.96 83.96 0.4K
13:26 83.97 83.97 83.97 83.97 1.2K
13:27 83.98 83.98 83.98 83.98 0.6K
13:29 83.99 83.99 83.98 83.98 0.9K
13:31 84.00 84.00 84.00 84.00 0.6K
13:32 83.97 83.97 83.97 83.97 0.2K
13:33 83.95 83.95 83.95 83.95 1.3K
13:35 83.94 83.94 83.94 83.94 0.9K
13:37 83.96 83.96 83.96 83.96 0.1K
13:38 83.97 83.97 83.97 83.97 0.4K
13:39 83.96 83.96 83.96 83.96 0.5K
13:40 83.95 83.95 83.95 83.95 0.3K
13:41 83.95 83.95 83.95 83.95 1.1K
13:42 83.95 83.95 83.95 83.95 2.2K
13:43 83.95 83.96 83.95 83.96 1.4K
13:44 83.95 83.95 83.95 83.95 0.7K
13:45 83.95 83.95 83.95 83.95 0.6K
13:46 83.94 83.94 83.94 83.94 0.2K
13:47 83.95 83.95 83.95 83.95 2.7K
13:55 83.93 83.93 83.93 83.93 2.6K
13:56 83.92 83.92 83.92 83.92 0.3K
13:57 83.90 83.90 83.86 83.86 3.3K
13:58 83.89 83.89 83.89 83.89 8.1K
14:03 83.94 83.94 83.94 83.94 0.5K
14:04 83.94 83.94 83.94 83.94 2.1K
14:08 83.97 83.97 83.97 83.97 1.6K
14:09 83.97 83.97 83.97 83.97 1.8K
14:10 83.97 83.97 83.95 83.95 1.5K
14:12 83.97 83.97 83.97 83.97 2.0K
14:14 83.96 83.97 83.95 83.97 2.3K
14:15 83.97 83.97 83.97 83.97 2.2K
14:19 84.00 84.00 84.00 83.99 1.3K
14:22 84.00 84.00 84.00 84.00 3.1K
14:23 84.00 84.02 84.00 84.02 2.1K
14:25 84.01 84.01 84.01 84.01 1.1K
14:27 84.02 84.02 84.02 84.02 1.0K
14:30 84.01 84.02 84.01 84.02 1.5K
14:31 84.01 84.01 84.01 84.01 0.9K
14:33 83.99 83.99 83.99 83.99 3.7K
14:34 84.00 84.00 84.00 84.00 0.7K
14:36 84.01 84.01 84.01 84.01 0.6K
14:37 83.98 83.99 83.98 83.99 0.5K
14:38 84.00 84.00 84.00 84.00 0.7K
14:40 83.98 83.98 83.98 83.98 0.3K
14:41 83.97 83.98 83.97 83.98 0.6K
14:42 83.98 83.98 83.96 83.96 4.6K
14:45 84.00 84.00 84.00 84.00 0.6K
14:49 83.99 83.99 83.99 83.99 0.2K
14:50 83.98 83.98 83.98 83.98 1.7K
14:52 84.00 84.00 84.00 84.00 0.1K
14:53 83.99 84.00 83.99 83.99 4.3K
14:57 84.01 84.01 84.01 84.01 0.2K
14:58 84.02 84.02 84.02 84.02 1.2K
14:59 84.01 84.01 84.01 84.01 0.1K
15:00 84.01 84.01 84.01 84.01 1.0K
15:01 84.01 84.02 84.01 84.02 1.9K
15:03 84.03 84.03 84.03 84.03 0.6K
15:05 84.03 84.03 84.03 84.03 0.5K
15:07 84.04 84.04 84.04 84.04 1.4K
15:08 84.03 84.04 84.03 84.04 1.1K
15:09 84.04 84.04 84.04 84.04 0.6K
15:10 84.06 84.06 84.06 84.06 0.5K
15:11 84.06 84.06 84.06 84.06 0.8K
15:13 84.05 84.05 84.05 84.05 0.1K
15:14 84.04 84.04 84.04 84.04 5.2K
15:17 84.04 84.04 84.04 84.04 1.6K
15:22 84.07 84.07 84.07 84.07 0.8K
15:23 84.07 84.07 84.07 84.07 1.5K
15:24 84.06 84.07 84.06 84.07 2.2K
15:27 84.07 84.07 84.07 84.07 0.7K
15:28 84.07 84.07 84.07 84.07 0.4K
15:29 84.07 84.07 84.07 84.07 0.3K
15:30 84.07 84.07 84.06 84.06 6.4K
15:32 84.07 84.07 84.07 84.07 1.0K
15:36 84.07 84.07 84.07 84.07 0.8K
15:38 84.06 84.06 84.05 84.05 2.7K
15:40 84.06 84.07 84.06 84.07 5.6K
15:45 84.10 84.10 84.10 84.10 1.0K
15:47 84.11 84.13 84.11 84.13 1.4K
15:48 84.13 84.13 84.13 84.13 0.7K
15:49 84.13 84.13 84.12 84.12 11.4K
15:50 84.08 84.11 84.08 84.11 21.4K
15:51 84.11 84.12 84.11 84.12 4.9K
15:52 84.13 84.13 84.12 84.12 3.2K
15:53 84.13 84.13 84.13 84.13 2.1K
15:54 84.13 84.13 84.13 84.13 2.5K
15:55 84.13 84.13 84.13 84.13 4.6K
15:56 84.10 84.11 84.10 84.10 12.5K
15:57 84.11 84.13 84.11 84.13 6.5K
15:58 84.15 84.15 84.14 84.14 5.4K
15:59 84.14 84.14 84.06 84.06 132.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available