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 84.07 84.07 84.07 84.07 5.0K
09:34 84.18 84.18 84.18 84.18 0.5K
09:38 84.27 84.27 84.27 84.27 0.9K
09:39 84.25 84.27 84.25 84.27 1.6K
09:40 84.26 84.31 84.26 84.31 1.1K
09:42 84.26 84.26 84.26 84.26 0.8K
09:45 84.26 84.26 84.26 84.26 8.4K
09:46 84.25 84.25 84.25 84.25 0.9K
09:47 84.24 84.25 84.24 84.25 0.8K
09:48 84.25 84.27 84.25 84.27 1.4K
09:49 84.36 84.36 84.36 84.36 0.1K
09:50 84.29 84.31 84.29 84.31 0.8K
09:51 84.37 84.37 84.37 84.37 0.7K
09:52 84.35 84.35 84.33 84.33 3.4K
09:53 84.33 84.33 84.31 84.32 10.6K
09:55 84.28 84.28 84.28 84.28 0.6K
09:56 84.28 84.28 84.28 84.28 0.8K
09:57 84.28 84.28 84.28 84.27 0.9K
09:58 84.26 84.26 84.26 84.26 1.1K
10:00 84.23 84.25 84.21 84.21 6.6K
10:01 84.19 84.20 84.19 84.20 1.0K
10:02 84.19 84.20 84.14 84.14 4.7K
10:03 84.14 84.16 84.14 84.16 5.2K
10:08 84.16 84.16 84.16 84.16 3.2K
10:09 84.12 84.12 84.12 84.12 1.1K
10:12 84.13 84.13 84.13 84.13 1.5K
10:13 84.12 84.18 84.12 84.18 1.5K
10:15 84.20 84.20 84.18 84.18 2.0K
10:16 84.17 84.17 84.17 84.17 1.0K
10:18 84.17 84.17 84.17 84.17 0.4K
10:19 84.17 84.17 84.16 84.16 2.8K
10:21 84.19 84.19 84.19 84.19 0.1K
10:22 84.19 84.19 84.19 84.19 1.4K
10:23 84.18 84.18 84.18 84.18 0.6K
10:25 84.23 84.25 84.23 84.25 1.2K
10:26 84.26 84.27 84.26 84.27 4.1K
10:27 84.29 84.29 84.29 84.29 4.0K
10:28 84.29 84.30 84.29 84.29 23.8K
10:29 84.30 84.30 84.30 84.30 0.9K
10:30 84.28 84.29 84.28 84.29 2.1K
10:31 84.29 84.30 84.29 84.30 2.8K
10:32 84.32 84.32 84.31 84.31 4.5K
10:33 84.31 84.31 84.29 84.29 2.3K
10:34 84.30 84.31 84.30 84.31 4.5K
10:35 84.32 84.32 84.32 84.32 1.7K
10:36 84.32 84.32 84.31 84.31 4.7K
10:37 84.31 84.33 84.31 84.33 2.0K
10:39 84.31 84.32 84.31 84.32 4.9K
10:40 84.32 84.32 84.32 84.32 0.9K
10:41 84.30 84.30 84.30 84.30 0.1K
10:42 84.30 84.30 84.30 84.30 4.3K
10:43 84.30 84.32 84.30 84.32 1.8K
10:44 84.33 84.34 84.33 84.34 2.0K
10:45 84.36 84.36 84.36 84.36 0.2K
10:46 84.34 84.34 84.34 84.34 1.5K
10:47 84.34 84.34 84.34 84.34 0.5K
10:48 84.34 84.34 84.34 84.34 2.9K
10:50 84.34 84.34 84.34 84.34 5.4K
10:52 84.28 84.29 84.28 84.29 1.0K
10:53 84.31 84.31 84.31 84.31 2.6K
10:54 84.30 84.30 84.29 84.30 2.3K
10:55 84.31 84.31 84.31 84.31 0.8K
10:56 84.30 84.30 84.30 84.29 2.5K
10:59 84.29 84.29 84.29 84.29 2.8K
11:00 84.29 84.29 84.29 84.29 2.2K
11:01 84.29 84.29 84.29 84.29 2.6K
11:04 84.27 84.27 84.27 84.27 0.7K
11:05 84.27 84.27 84.27 84.27 0.1K
11:06 84.28 84.29 84.28 84.29 1.1K
11:07 84.28 84.28 84.28 84.28 2.3K
11:08 84.27 84.27 84.27 84.27 4.3K
11:09 84.27 84.27 84.27 84.27 3.0K
11:14 84.32 84.32 84.32 84.32 1.0K
11:16 84.32 84.32 84.32 84.32 1.2K
11:17 84.33 84.33 84.33 84.33 0.5K
11:19 84.35 84.36 84.35 84.35 3.7K
11:20 84.36 84.36 84.35 84.35 5.5K
11:21 84.35 84.35 84.35 84.35 3.6K
11:22 84.35 84.35 84.35 84.35 0.2K
11:23 84.35 84.35 84.35 84.35 4.1K
11:24 84.33 84.33 84.33 84.33 0.7K
11:25 84.34 84.35 84.34 84.35 2.2K
11:26 84.37 84.37 84.37 84.37 0.3K
11:27 84.36 84.37 84.36 84.37 0.3K
11:28 84.36 84.36 84.34 84.35 5.8K
11:29 84.35 84.36 84.34 84.35 6.0K
11:30 84.35 84.35 84.34 84.34 3.7K
11:31 84.35 84.35 84.35 84.35 4.9K
11:32 84.34 84.35 84.34 84.35 1.7K
11:33 84.35 84.35 84.34 84.34 2.8K
11:34 84.34 84.34 84.34 84.34 2.2K
11:35 84.34 84.34 84.34 84.34 1.2K
11:36 84.34 84.34 84.34 84.34 0.3K
11:37 84.34 84.34 84.34 84.34 5.5K
11:38 84.29 84.29 84.28 84.29 2.9K
11:39 84.28 84.28 84.28 84.28 4.5K
11:40 84.26 84.26 84.25 84.25 2.0K
11:41 84.25 84.27 84.25 84.27 2.5K
11:42 84.26 84.27 84.26 84.27 3.5K
11:44 84.28 84.28 84.28 84.28 0.8K
11:46 84.28 84.28 84.28 84.28 0.6K
11:48 84.29 84.29 84.29 84.29 0.1K
11:49 84.29 84.29 84.29 84.29 0.3K
11:50 84.29 84.30 84.29 84.30 1.6K
11:51 84.31 84.32 84.31 84.32 0.6K
11:52 84.32 84.32 84.32 84.32 0.3K
11:54 84.34 84.34 84.33 84.33 1.8K
11:55 84.32 84.32 84.32 84.32 2.9K
11:56 84.32 84.32 84.32 84.32 1.3K
11:58 84.35 84.35 84.35 84.35 0.3K
11:59 84.35 84.36 84.35 84.36 0.6K
12:00 84.38 84.38 84.38 84.38 3.7K
12:01 84.37 84.38 84.37 84.38 4.9K
12:02 84.34 84.35 84.33 84.33 1.5K
12:03 84.36 84.36 84.36 84.36 1.0K
12:05 84.33 84.33 84.33 84.33 0.3K
12:06 84.33 84.33 84.33 84.33 4.4K
12:07 84.34 84.34 84.34 84.34 0.2K
12:08 84.34 84.34 84.34 84.34 1.6K
12:10 84.36 84.36 84.36 84.36 0.2K
12:11 84.38 84.38 84.38 84.38 0.7K
12:13 84.39 84.39 84.39 84.39 1.8K
12:14 84.42 84.42 84.42 84.42 1.3K
12:16 84.40 84.40 84.40 84.40 5.0K
12:17 84.39 84.39 84.39 84.39 1.6K
12:18 84.37 84.38 84.36 84.36 0.7K
12:19 84.36 84.36 84.36 84.36 3.2K
12:21 84.35 84.35 84.35 84.35 6.4K
12:23 84.35 84.35 84.35 84.35 2.5K
12:25 84.34 84.35 84.34 84.35 2.1K
12:27 84.35 84.35 84.33 84.33 3.9K
12:29 84.33 84.33 84.33 84.33 5.1K
12:30 84.32 84.32 84.31 84.32 10.1K
12:31 84.32 84.33 84.32 84.33 2.5K
12:32 84.32 84.32 84.32 84.32 1.8K
12:35 84.32 84.32 84.32 84.32 1.2K
12:38 84.32 84.32 84.32 84.32 1.2K
12:40 84.32 84.32 84.32 84.32 0.5K
12:41 84.32 84.32 84.31 84.31 2.2K
12:45 84.29 84.29 84.29 84.29 1.1K
12:46 84.28 84.28 84.28 84.28 1.0K
12:47 84.26 84.26 84.26 84.26 2.6K
12:49 84.29 84.29 84.29 84.29 0.5K
12:50 84.28 84.28 84.28 84.28 2.9K
12:53 84.27 84.27 84.27 84.27 0.9K
12:55 84.29 84.29 84.29 84.29 0.9K
12:56 84.28 84.28 84.26 84.26 4.4K
12:57 84.24 84.24 84.24 84.24 3.6K
12:58 84.24 84.24 84.24 84.24 1.0K
12:59 84.25 84.26 84.25 84.26 1.2K
13:00 84.26 84.26 84.26 84.26 1.0K
13:01 84.26 84.26 84.25 84.25 4.3K
13:02 84.25 84.25 84.25 84.25 0.3K
13:03 84.24 84.24 84.24 84.24 1.7K
13:04 84.24 84.24 84.24 84.24 2.5K
13:05 84.25 84.25 84.25 84.25 0.2K
13:06 84.27 84.27 84.27 84.27 0.3K
13:07 84.26 84.26 84.26 84.26 0.3K
13:08 84.27 84.27 84.27 84.27 1.1K
13:10 84.26 84.26 84.26 84.26 0.4K
13:11 84.27 84.27 84.27 84.27 1.3K
13:15 84.28 84.28 84.28 84.28 1.3K
13:18 84.32 84.32 84.32 84.32 0.1K
13:19 84.32 84.33 84.32 84.33 1.4K
13:23 84.33 84.33 84.33 84.33 0.3K
13:24 84.34 84.34 84.34 84.34 0.2K
13:25 84.36 84.36 84.36 84.36 0.3K
13:26 84.36 84.36 84.36 84.36 2.9K
13:30 84.36 84.37 84.36 84.37 2.9K
13:31 84.39 84.39 84.38 84.38 1.9K
13:32 84.39 84.39 84.38 84.38 0.4K
13:33 84.37 84.37 84.37 84.37 0.3K
13:34 84.37 84.38 84.37 84.38 0.3K
13:35 84.37 84.38 84.37 84.38 1.7K
13:39 84.39 84.39 84.38 84.39 1.1K
13:40 84.39 84.40 84.39 84.40 0.3K
13:41 84.40 84.40 84.40 84.40 0.3K
13:43 84.38 84.38 84.38 84.38 0.4K
13:44 84.39 84.39 84.39 84.39 0.2K
13:45 84.39 84.39 84.39 84.39 0.1K
13:46 84.40 84.40 84.40 84.40 1.2K
13:47 84.40 84.40 84.40 84.40 0.4K
13:48 84.40 84.40 84.40 84.40 1.1K
13:50 84.40 84.40 84.40 84.40 0.4K
13:51 84.39 84.39 84.39 84.39 0.2K
13:53 84.43 84.43 84.43 84.43 0.9K
13:54 84.41 84.41 84.41 84.41 0.5K
13:56 84.41 84.41 84.40 84.40 1.3K
14:00 84.41 84.43 84.41 84.43 2.9K
14:02 84.41 84.41 84.41 84.41 6.0K
14:05 84.41 84.41 84.41 84.41 0.6K
14:07 84.41 84.41 84.41 84.41 0.1K
14:08 84.41 84.42 84.41 84.42 0.2K
14:09 84.41 84.41 84.41 84.41 1.0K
14:10 84.41 84.41 84.41 84.41 1.7K
14:11 84.41 84.41 84.41 84.41 1.9K
14:17 84.40 84.40 84.40 84.40 7.4K
14:19 84.38 84.38 84.38 84.38 0.5K
14:24 84.37 84.37 84.37 84.37 0.7K
14:31 84.40 84.40 84.40 84.40 0.4K
14:32 84.38 84.38 84.38 84.38 0.3K
14:33 84.40 84.40 84.40 84.40 1.0K
14:34 84.38 84.38 84.38 84.38 0.4K
14:35 84.40 84.40 84.40 84.40 0.7K
14:38 84.40 84.41 84.40 84.41 1.1K
14:40 84.40 84.40 84.40 84.40 1.0K
14:41 84.40 84.40 84.40 84.40 1.0K
14:43 84.39 84.39 84.39 84.39 2.6K
14:44 84.39 84.39 84.39 84.39 0.2K
14:45 84.40 84.41 84.40 84.41 2.9K
14:47 84.40 84.41 84.40 84.41 0.6K
14:49 84.40 84.41 84.40 84.41 0.6K
14:50 84.40 84.42 84.40 84.42 1.3K
14:51 84.42 84.42 84.42 84.42 1.0K
14:54 84.42 84.42 84.42 84.42 2.0K
14:55 84.42 84.42 84.42 84.42 0.6K
14:56 84.42 84.43 84.42 84.43 0.9K
14:57 84.42 84.43 84.42 84.43 0.7K
14:58 84.43 84.43 84.43 84.43 0.4K
14:59 84.43 84.43 84.43 84.43 0.6K
15:00 84.43 84.43 84.37 84.37 7.7K
15:01 84.39 84.39 84.38 84.38 3.2K
15:05 84.38 84.38 84.38 84.38 1.4K
15:10 84.39 84.39 84.39 84.39 0.3K
15:12 84.40 84.40 84.40 84.40 0.6K
15:13 84.40 84.40 84.40 84.40 0.3K
15:15 84.41 84.41 84.41 84.41 0.2K
15:16 84.41 84.41 84.40 84.41 1.0K
15:17 84.42 84.42 84.42 84.42 1.3K
15:20 84.43 84.43 84.42 84.42 1.2K
15:21 84.42 84.42 84.42 84.42 0.4K
15:22 84.43 84.44 84.42 84.42 2.0K
15:23 84.43 84.44 84.42 84.43 4.2K
15:24 84.44 84.44 84.43 84.43 2.3K
15:25 84.43 84.43 84.43 84.43 1.5K
15:26 84.43 84.43 84.43 84.43 0.9K
15:28 84.43 84.43 84.43 84.43 1.8K
15:29 84.42 84.42 84.41 84.41 13.7K
15:32 84.38 84.38 84.38 84.38 0.7K
15:34 84.38 84.38 84.38 84.38 1.7K
15:35 84.38 84.38 84.38 84.38 0.5K
15:37 84.38 84.38 84.38 84.38 0.8K
15:39 84.40 84.40 84.40 84.40 0.4K
15:40 84.39 84.40 84.39 84.40 1.7K
15:41 84.39 84.40 84.39 84.40 2.0K
15:42 84.40 84.40 84.40 84.40 1.5K
15:43 84.40 84.40 84.40 84.40 0.9K
15:45 84.41 84.41 84.40 84.40 1.3K
15:46 84.40 84.40 84.40 84.40 1.3K
15:47 84.41 84.41 84.41 84.41 1.1K
15:49 84.40 84.40 84.40 84.40 1.4K
15:50 84.42 84.42 84.39 84.39 6.5K
15:51 84.40 84.40 84.38 84.38 8.5K
15:53 84.37 84.37 84.35 84.35 1.0K
15:54 84.39 84.39 84.39 84.39 1.4K
15:56 84.39 84.39 84.38 84.38 4.8K
15:57 84.37 84.37 84.36 84.36 7.0K
15:58 84.35 84.36 84.35 84.36 2.7K
15:59 84.37 84.37 84.33 84.36 23.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available