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 83.80 83.80 83.72 83.72 4.2K
09:31 83.73 83.73 83.73 83.73 0.2K
09:32 83.80 83.80 83.80 83.80 0.1K
09:33 83.80 83.83 83.80 83.82 2.2K
09:36 83.78 83.78 83.78 83.78 0.6K
09:38 83.85 83.85 83.85 83.85 0.2K
09:39 83.81 83.81 83.80 83.80 1.0K
09:45 83.85 83.85 83.79 83.79 2.9K
09:46 83.80 83.80 83.80 83.80 0.6K
09:47 83.81 83.81 83.81 83.81 0.2K
09:48 83.82 83.82 83.82 83.82 0.7K
09:50 83.86 83.86 83.86 83.86 0.1K
09:51 83.85 83.85 83.85 83.85 0.1K
09:52 83.85 83.85 83.83 83.83 0.6K
09:53 83.84 83.84 83.83 83.83 0.2K
09:54 83.82 83.86 83.82 83.84 0.5K
09:55 83.84 83.84 83.83 83.83 1.5K
09:57 83.85 83.85 83.85 83.85 0.5K
09:58 83.87 83.87 83.87 83.87 0.6K
09:59 83.86 83.86 83.86 83.86 0.6K
10:01 83.84 83.84 83.84 83.84 1.1K
10:05 83.86 83.86 83.86 83.86 0.5K
10:08 83.85 83.87 83.85 83.87 2.9K
10:09 83.86 83.86 83.86 83.86 0.3K
10:12 83.87 83.87 83.87 83.87 0.2K
10:14 83.85 83.85 83.85 83.85 1.1K
10:22 83.83 83.83 83.83 83.83 0.2K
10:23 83.85 83.85 83.84 83.85 18.6K
10:24 83.83 83.85 83.83 83.85 0.6K
10:25 83.83 83.85 83.83 83.84 1.9K
10:28 83.82 83.82 83.82 83.82 1.0K
10:30 83.86 83.86 83.86 83.86 1.1K
10:31 83.87 83.87 83.87 83.87 0.4K
10:32 83.85 83.85 83.85 83.85 0.1K
10:33 83.84 83.84 83.84 83.84 3.2K
10:38 83.79 83.81 83.79 83.81 8.0K
10:45 83.85 83.85 83.85 83.85 3.0K
10:47 83.83 83.83 83.83 83.83 0.4K
10:49 83.81 83.81 83.81 83.81 0.5K
10:55 83.78 83.78 83.78 83.78 1.4K
10:59 83.79 83.79 83.79 83.79 0.3K
11:00 83.81 83.81 83.81 83.81 2.6K
11:04 83.79 83.79 83.79 83.79 0.5K
11:05 83.79 83.79 83.79 83.79 1.0K
11:06 83.79 83.79 83.79 83.79 1.5K
11:11 83.81 83.81 83.81 83.81 1.3K
11:12 83.81 83.81 83.81 83.81 0.2K
11:13 83.81 83.81 83.81 83.81 0.5K
11:15 83.79 83.79 83.79 83.79 1.6K
11:21 83.74 83.74 83.74 83.74 0.2K
11:22 83.76 83.76 83.76 83.76 0.2K
11:23 83.77 83.77 83.77 83.77 0.3K
11:24 83.77 83.77 83.77 83.76 0.6K
11:25 83.77 83.77 83.77 83.77 0.6K
11:28 83.80 83.80 83.80 83.80 0.9K
11:30 83.82 83.82 83.81 83.81 2.6K
11:31 83.82 83.82 83.82 83.82 0.5K
11:36 83.82 83.82 83.82 83.82 0.3K
11:37 83.80 83.80 83.80 83.80 1.7K
11:39 83.82 83.84 83.82 83.84 3.0K
11:41 83.80 83.80 83.80 83.80 0.3K
11:43 83.81 83.81 83.81 83.81 0.4K
11:44 83.78 83.78 83.78 83.78 0.4K
11:50 83.77 83.77 83.77 83.77 0.1K
11:51 83.78 83.78 83.78 83.78 0.3K
11:54 83.76 83.77 83.76 83.77 0.5K
11:56 83.79 83.79 83.79 83.79 0.4K
11:58 83.80 83.80 83.80 83.80 2.3K
12:00 83.79 83.79 83.79 83.79 0.5K
12:04 83.80 83.80 83.80 83.80 0.2K
12:05 83.81 83.81 83.81 83.81 0.7K
12:09 83.82 83.82 83.82 83.82 0.1K
12:11 83.80 83.80 83.80 83.80 2.5K
12:20 83.75 83.75 83.68 83.68 2.8K
12:21 83.66 83.66 83.59 83.59 3.2K
12:22 83.63 83.64 83.63 83.64 2.6K
12:23 83.59 83.59 83.59 83.59 3.7K
12:24 83.58 83.59 83.58 83.59 1.7K
12:25 83.56 83.56 83.56 83.56 1.4K
12:26 83.57 83.57 83.57 83.57 1.0K
12:27 83.60 83.60 83.60 83.60 0.9K
12:28 83.59 83.59 83.58 83.58 0.4K
12:29 83.59 83.60 83.59 83.60 1.4K
12:32 83.58 83.59 83.58 83.59 2.1K
12:38 83.56 83.56 83.53 83.53 0.5K
12:39 83.54 83.54 83.54 83.54 0.7K
12:40 83.54 83.54 83.54 83.54 0.3K
12:41 83.56 83.56 83.56 83.56 0.8K
12:43 83.52 83.52 83.52 83.52 0.5K
12:45 83.54 83.54 83.53 83.53 0.6K
12:46 83.51 83.51 83.49 83.49 0.6K
12:47 83.50 83.50 83.50 83.50 0.2K
12:48 83.47 83.49 83.47 83.49 0.5K
12:50 83.50 83.51 83.50 83.50 1.7K
12:51 83.51 83.51 83.51 83.51 0.5K
12:52 83.49 83.49 83.49 83.49 1.5K
12:53 83.49 83.49 83.49 83.49 0.5K
12:55 83.43 83.43 83.43 83.43 0.3K
12:56 83.42 83.42 83.42 83.42 0.9K
12:58 83.41 83.41 83.41 83.41 0.1K
12:59 83.42 83.42 83.42 83.42 0.3K
13:00 83.43 83.44 83.42 83.42 0.6K
13:01 83.43 83.44 83.43 83.44 0.3K
13:03 83.40 83.41 83.40 83.41 0.9K
13:04 83.41 83.41 83.41 83.41 0.2K
13:05 83.41 83.41 83.41 83.41 0.9K
13:10 83.45 83.46 83.45 83.46 1.4K
13:12 83.47 83.47 83.47 83.47 0.1K
13:13 83.48 83.48 83.48 83.48 0.4K
13:14 83.50 83.50 83.50 83.50 0.6K
13:17 83.50 83.50 83.49 83.49 1.0K
13:22 83.49 83.49 83.49 83.49 0.9K
13:23 83.50 83.50 83.49 83.49 2.3K
13:24 83.49 83.49 83.49 83.49 0.7K
13:25 83.49 83.49 83.49 83.49 7.0K
13:26 83.47 83.47 83.47 83.47 1.2K
13:29 83.45 83.45 83.45 83.45 0.1K
13:30 83.50 83.59 83.50 83.57 6.3K
13:32 83.54 83.54 83.53 83.53 0.2K
13:33 83.54 83.55 83.54 83.55 1.0K
13:34 83.58 83.58 83.58 83.58 0.5K
13:35 83.54 83.54 83.53 83.53 0.8K
13:36 83.52 83.54 83.52 83.54 1.7K
13:37 83.55 83.55 83.55 83.55 0.4K
13:38 83.54 83.54 83.54 83.54 2.7K
13:40 83.55 83.55 83.55 83.55 0.7K
13:44 83.52 83.52 83.52 83.52 1.7K
13:46 83.52 83.53 83.52 83.53 2.0K
13:48 83.52 83.53 83.52 83.53 1.6K
13:49 83.52 83.52 83.52 83.52 0.4K
13:50 83.53 83.53 83.52 83.52 1.4K
13:52 83.54 83.54 83.54 83.54 0.5K
13:53 83.51 83.51 83.51 83.51 2.2K
13:55 83.53 83.53 83.53 83.53 0.8K
13:56 83.53 83.53 83.53 83.53 0.2K
13:57 83.55 83.55 83.55 83.55 0.3K
13:58 83.54 83.54 83.54 83.54 0.4K
13:59 83.53 83.53 83.53 83.53 1.1K
14:01 83.56 83.56 83.55 83.55 1.4K
14:02 83.57 83.57 83.57 83.57 0.4K
14:04 83.56 83.56 83.56 83.56 0.8K
14:07 83.58 83.59 83.58 83.59 2.5K
14:13 83.51 83.51 83.51 83.51 1.9K
14:14 83.51 83.51 83.51 83.51 0.2K
14:16 83.47 83.47 83.47 83.47 1.6K
14:19 83.42 83.42 83.42 83.42 2.1K
14:27 83.37 83.37 83.37 83.37 14.2K
14:28 83.38 83.38 83.38 83.38 0.2K
14:29 83.38 83.38 83.38 83.38 1.5K
14:34 83.37 83.37 83.37 83.37 0.5K
14:38 83.43 83.43 83.43 83.43 0.6K
14:43 83.49 83.49 83.49 83.49 1.1K
14:50 83.54 83.54 83.54 83.54 0.2K
14:52 83.55 83.55 83.55 83.55 1.0K
14:54 83.54 83.54 83.54 83.54 0.5K
14:56 83.57 83.57 83.57 83.57 0.5K
14:57 83.57 83.57 83.57 83.57 0.8K
15:01 83.59 83.59 83.59 83.59 0.5K
15:02 83.57 83.57 83.56 83.56 0.4K
15:03 83.56 83.56 83.56 83.56 0.6K
15:04 83.56 83.56 83.56 83.56 1.3K
15:07 83.56 83.57 83.56 83.57 2.0K
15:10 83.55 83.55 83.54 83.54 5.6K
15:12 83.58 83.58 83.58 83.58 0.6K
15:13 83.58 83.58 83.57 83.57 0.6K
15:15 83.58 83.58 83.58 83.58 1.3K
15:16 83.58 83.58 83.58 83.58 1.2K
15:17 83.59 83.59 83.59 83.59 0.9K
15:19 83.59 83.59 83.58 83.58 6.3K
15:24 83.56 83.56 83.56 83.56 0.7K
15:25 83.54 83.54 83.54 83.54 1.6K
15:26 83.56 83.56 83.56 83.56 0.1K
15:27 83.55 83.55 83.55 83.55 0.7K
15:30 83.56 83.56 83.56 83.56 1.0K
15:32 83.57 83.57 83.57 83.57 0.1K
15:33 83.57 83.57 83.57 83.57 0.5K
15:35 83.57 83.57 83.57 83.57 0.7K
15:36 83.57 83.57 83.57 83.57 0.4K
15:39 83.56 83.56 83.56 83.56 0.4K
15:40 83.57 83.57 83.56 83.57 1.7K
15:41 83.56 83.56 83.54 83.54 1.1K
15:44 83.55 83.55 83.54 83.54 34.4K
15:45 83.54 83.54 83.54 83.54 2.1K
15:47 83.53 83.53 83.53 83.53 6.8K
15:50 83.54 83.55 83.54 83.55 2.1K
15:51 83.53 83.54 83.53 83.54 3.7K
15:52 83.54 83.54 83.54 83.54 2.7K
15:53 83.53 83.53 83.51 83.51 2.0K
15:54 83.53 83.53 83.52 83.52 3.4K
15:55 83.52 83.54 83.52 83.54 4.3K
15:56 83.55 83.55 83.52 83.52 6.2K
15:57 83.53 83.53 83.53 83.53 1.0K
15:58 83.53 83.56 83.53 83.56 4.8K
15:59 83.55 83.61 83.55 83.56 31.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available