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 83.44 83.44 83.38 83.38 4.7K
09:31 83.25 83.29 83.23 83.22 1.4K
09:35 83.23 83.23 83.23 83.23 0.2K
09:37 83.20 83.20 83.20 83.20 2.9K
09:42 83.28 83.31 83.28 83.31 2.2K
09:48 83.44 83.44 83.44 83.44 1.2K
09:49 83.43 83.43 83.43 83.43 0.4K
09:53 83.48 83.48 83.48 83.48 0.6K
09:54 83.47 83.47 83.47 83.47 0.5K
09:58 83.45 83.45 83.45 83.45 0.7K
10:01 83.38 83.38 83.38 83.38 1.3K
10:09 83.33 83.33 83.33 83.33 0.4K
10:12 83.33 83.33 83.33 83.33 0.9K
10:13 83.33 83.33 83.33 83.33 0.5K
10:14 83.33 83.33 83.33 83.33 0.6K
10:15 83.33 83.33 83.33 83.33 0.7K
10:21 83.35 83.35 83.35 83.35 0.8K
10:23 83.34 83.34 83.34 83.34 1.2K
10:29 83.38 83.38 83.38 83.38 0.9K
10:30 83.40 83.40 83.40 83.40 0.6K
10:32 83.42 83.42 83.42 83.42 0.4K
10:33 83.43 83.43 83.43 83.43 1.3K
10:36 83.39 83.39 83.39 83.39 0.3K
10:38 83.41 83.41 83.41 83.41 1.0K
10:40 83.42 83.42 83.42 83.42 0.3K
10:42 83.38 83.38 83.38 83.38 0.5K
10:43 83.40 83.40 83.40 83.40 0.6K
10:45 83.37 83.37 83.34 83.34 3.3K
10:49 83.41 83.41 83.41 83.41 0.1K
10:50 83.40 83.40 83.40 83.40 1.4K
10:55 83.37 83.37 83.37 83.37 0.3K
11:00 83.40 83.40 83.38 83.38 1.3K
11:06 83.38 83.38 83.38 83.38 0.4K
11:08 83.42 83.42 83.42 83.42 0.5K
11:15 83.43 83.43 83.43 83.43 0.1K
11:16 83.45 83.45 83.45 83.45 0.4K
11:17 83.45 83.45 83.45 83.45 0.2K
11:18 83.48 83.48 83.47 83.47 1.0K
11:21 83.47 83.47 83.47 83.47 1.1K
11:23 83.47 83.48 83.47 83.48 1.0K
11:25 83.45 83.45 83.45 83.45 1.5K
11:26 83.45 83.46 83.43 83.43 1.8K
11:27 83.44 83.47 83.44 83.47 10.5K
11:28 83.45 83.46 83.43 83.44 8.9K
11:29 83.42 83.46 83.42 83.44 8.5K
11:30 83.45 83.50 83.45 83.50 9.0K
11:31 83.49 83.50 83.48 83.49 11.1K
11:32 83.49 83.49 83.49 83.49 1.1K
11:33 83.49 83.49 83.49 83.49 1.0K
11:35 83.51 83.52 83.51 83.52 0.4K
11:36 83.53 83.54 83.53 83.54 1.1K
11:38 83.55 83.55 83.55 83.55 0.4K
11:39 83.56 83.56 83.56 83.56 0.8K
11:40 83.57 83.57 83.57 83.57 0.9K
11:42 83.58 83.60 83.58 83.59 2.5K
11:43 83.59 83.59 83.59 83.59 0.6K
11:44 83.58 83.59 83.58 83.59 1.5K
11:45 83.59 83.59 83.59 83.59 0.9K
11:46 83.61 83.61 83.60 83.60 0.7K
11:48 83.61 83.61 83.61 83.61 0.7K
11:49 83.63 83.63 83.60 83.60 3.2K
11:50 83.61 83.61 83.61 83.61 0.3K
11:51 83.61 83.61 83.61 83.61 0.7K
11:52 83.60 83.60 83.60 83.60 1.4K
11:53 83.59 83.59 83.59 83.59 0.8K
11:54 83.61 83.61 83.61 83.61 2.4K
11:56 83.62 83.62 83.62 83.62 0.1K
11:57 83.61 83.61 83.61 83.61 0.7K
12:00 83.59 83.59 83.59 83.59 0.8K
12:03 83.60 83.60 83.60 83.60 0.9K
12:04 83.59 83.59 83.59 83.59 0.7K
12:06 83.57 83.57 83.57 83.57 0.3K
12:07 83.56 83.56 83.56 83.56 2.2K
12:08 83.54 83.54 83.54 83.54 1.7K
12:11 83.54 83.55 83.54 83.55 0.7K
12:15 83.57 83.57 83.57 83.57 3.2K
12:17 83.56 83.57 83.56 83.57 0.7K
12:18 83.56 83.57 83.56 83.57 1.6K
12:19 83.59 83.59 83.59 83.59 0.8K
12:21 83.56 83.56 83.56 83.56 18.3K
12:28 83.63 83.63 83.63 83.63 1.0K
12:29 83.63 83.63 83.63 83.63 0.3K
12:30 83.63 83.63 83.63 83.63 1.8K
12:31 83.63 83.63 83.59 83.59 1.2K
12:32 83.61 83.61 83.57 83.57 4.1K
12:34 83.57 83.58 83.57 83.58 0.8K
12:36 83.53 83.53 83.53 83.53 0.3K
12:37 83.53 83.53 83.53 83.53 0.4K
12:38 83.54 83.54 83.54 83.54 0.8K
12:40 83.54 83.54 83.54 83.54 2.7K
12:43 83.55 83.55 83.55 83.55 0.1K
12:44 83.55 83.55 83.55 83.55 1.6K
12:52 83.52 83.52 83.50 83.50 1.5K
12:54 83.50 83.50 83.50 83.50 0.2K
12:55 83.48 83.48 83.48 83.48 0.4K
12:56 83.46 83.46 83.46 83.46 1.0K
12:57 83.50 83.50 83.50 83.50 0.7K
12:58 83.51 83.51 83.51 83.51 0.3K
12:59 83.53 83.53 83.52 83.52 0.9K
13:00 83.52 83.52 83.52 83.52 0.3K
13:01 83.53 83.53 83.53 83.53 0.2K
13:02 83.53 83.55 83.53 83.55 1.2K
13:03 83.54 83.54 83.54 83.54 0.9K
13:07 83.52 83.52 83.52 83.52 0.4K
13:08 83.53 83.53 83.53 83.53 0.8K
13:11 83.52 83.52 83.52 83.52 0.4K
13:12 83.53 83.53 83.53 83.53 0.3K
13:13 83.53 83.53 83.53 83.53 0.5K
13:14 83.52 83.52 83.52 83.52 0.3K
13:17 83.53 83.53 83.53 83.53 0.8K
13:19 83.50 83.50 83.50 83.50 0.6K
13:21 83.52 83.52 83.52 83.52 0.7K
13:26 83.53 83.53 83.53 83.53 0.5K
13:30 83.60 83.60 83.60 83.60 0.3K
13:31 83.59 83.59 83.59 83.59 0.2K
13:32 83.60 83.60 83.60 83.60 0.2K
13:35 83.57 83.57 83.57 83.57 0.1K
13:36 83.58 83.58 83.57 83.58 0.9K
13:37 83.57 83.57 83.57 83.57 0.7K
13:38 83.57 83.57 83.57 83.57 0.5K
13:40 83.55 83.55 83.55 83.55 1.0K
13:45 83.56 83.56 83.56 83.56 0.2K
13:46 83.56 83.56 83.54 83.54 1.6K
13:48 83.55 83.55 83.55 83.55 0.2K
13:51 83.55 83.55 83.55 83.55 0.5K
13:59 83.58 83.58 83.58 83.58 0.7K
14:00 83.58 83.58 83.58 83.58 0.2K
14:02 83.58 83.58 83.58 83.58 0.7K
14:04 83.59 83.59 83.59 83.59 0.3K
14:06 83.59 83.59 83.59 83.59 0.1K
14:07 83.59 83.59 83.59 83.59 0.4K
14:08 83.58 83.58 83.58 83.58 0.3K
14:10 83.61 83.61 83.61 83.61 0.4K
14:13 83.61 83.61 83.61 83.61 0.6K
14:15 83.60 83.60 83.60 83.60 1.0K
14:16 83.59 83.59 83.59 83.59 0.3K
14:18 83.60 83.60 83.59 83.60 12.4K
14:20 83.59 83.59 83.59 83.59 0.4K
14:23 83.59 83.59 83.59 83.59 0.3K
14:24 83.59 83.59 83.59 83.59 0.5K
14:34 83.55 83.55 83.55 83.55 0.7K
14:35 83.55 83.56 83.55 83.56 1.7K
14:36 83.57 83.57 83.57 83.57 0.9K
14:37 83.58 83.58 83.58 83.58 1.1K
14:38 83.58 83.58 83.58 83.58 0.5K
14:39 83.60 83.60 83.60 83.60 0.2K
14:40 83.60 83.60 83.60 83.60 0.5K
14:43 83.57 83.57 83.57 83.57 0.4K
14:46 83.58 83.58 83.58 83.58 1.0K
14:48 83.59 83.59 83.59 83.59 0.7K
14:51 83.61 83.61 83.61 83.61 0.6K
14:52 83.61 83.61 83.61 83.61 0.6K
14:53 83.60 83.60 83.60 83.60 0.8K
14:54 83.62 83.62 83.62 83.62 0.9K
14:55 83.61 83.61 83.61 83.61 1.3K
14:56 83.62 83.62 83.61 83.61 0.8K
14:57 83.61 83.61 83.61 83.61 0.3K
14:58 83.60 83.60 83.60 83.60 0.1K
15:00 83.61 83.62 83.60 83.62 2.0K
15:04 83.61 83.61 83.61 83.61 0.5K
15:05 83.61 83.61 83.61 83.61 0.2K
15:06 83.62 83.62 83.62 83.62 2.3K
15:11 83.59 83.59 83.59 83.59 0.8K
15:12 83.59 83.60 83.59 83.60 2.0K
15:14 83.61 83.61 83.60 83.60 0.9K
15:15 83.61 83.61 83.61 83.61 0.3K
15:16 83.60 83.60 83.60 83.60 0.7K
15:18 83.59 83.59 83.59 83.59 0.8K
15:20 83.61 83.61 83.61 83.61 0.6K
15:22 83.61 83.61 83.61 83.61 0.1K
15:23 83.61 83.61 83.61 83.61 0.4K
15:24 83.61 83.61 83.61 83.61 0.3K
15:26 83.62 83.62 83.62 83.62 0.3K
15:27 83.62 83.62 83.62 83.62 0.4K
15:28 83.62 83.62 83.62 83.62 0.7K
15:29 83.62 83.62 83.62 83.62 0.3K
15:30 83.61 83.61 83.61 83.61 0.3K
15:32 83.62 83.62 83.62 83.62 0.2K
15:34 83.62 83.62 83.62 83.62 0.1K
15:35 83.62 83.62 83.62 83.62 0.6K
15:36 83.61 83.61 83.61 83.61 0.1K
15:37 83.61 83.61 83.61 83.61 1.0K
15:39 83.59 83.59 83.59 83.59 5.8K
15:40 83.59 83.59 83.58 83.58 0.8K
15:41 83.59 83.60 83.58 83.58 15.2K
15:42 83.58 83.58 83.58 83.58 2.4K
15:43 83.59 83.59 83.59 83.59 0.3K
15:44 83.59 83.59 83.59 83.59 0.1K
15:45 83.59 83.59 83.59 83.59 0.7K
15:47 83.58 83.58 83.58 83.58 0.8K
15:48 83.59 83.59 83.59 83.59 0.4K
15:49 83.59 83.61 83.59 83.61 14.2K
15:50 83.60 83.60 83.60 83.60 2.7K
15:51 83.60 83.60 83.60 83.60 0.2K
15:52 83.60 83.60 83.59 83.59 1.4K
15:53 83.58 83.58 83.58 83.58 0.6K
15:54 83.57 83.57 83.57 83.57 1.8K
15:55 83.60 83.60 83.60 83.60 1.9K
15:56 83.59 83.59 83.58 83.58 1.3K
15:57 83.58 83.59 83.58 83.59 6.7K
15:58 83.59 83.62 83.59 83.60 18.3K
15:59 83.60 83.66 83.58 83.58 82.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available