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
09:34 83.24 83.24 83.24 83.24 3.7K
09:35 83.27 83.27 83.27 83.27 0.3K
09:38 83.29 83.29 83.29 83.29 0.4K
09:43 83.31 83.31 83.31 83.31 0.1K
09:45 83.33 83.33 83.33 83.33 1.0K
09:47 83.39 83.39 83.39 83.39 0.2K
09:48 83.38 83.38 83.38 83.38 1.5K
09:50 83.38 83.39 83.37 83.37 6.2K
09:51 83.37 83.37 83.37 83.37 0.3K
09:52 83.36 83.36 83.35 83.35 0.3K
09:53 83.35 83.35 83.35 83.35 0.8K
09:54 83.33 83.33 83.33 83.33 0.5K
09:55 83.32 83.32 83.32 83.32 0.5K
09:56 83.30 83.30 83.30 83.30 0.3K
09:59 83.31 83.31 83.31 83.31 1.6K
10:01 83.27 83.27 83.27 83.27 1.2K
10:04 83.27 83.27 83.27 83.27 1.4K
10:06 83.28 83.28 83.28 83.28 0.3K
10:07 83.28 83.30 83.28 83.30 0.8K
10:08 83.29 83.29 83.29 83.29 1.1K
10:10 83.30 83.30 83.30 83.30 0.7K
10:11 83.30 83.31 83.30 83.31 1.3K
10:12 83.31 83.31 83.31 83.31 1.8K
10:13 83.29 83.29 83.29 83.29 0.1K
10:14 83.30 83.30 83.30 83.30 2.1K
10:17 83.33 83.33 83.33 83.33 0.6K
10:19 83.34 83.34 83.34 83.34 1.0K
10:21 83.34 83.35 83.34 83.35 0.4K
10:22 83.36 83.36 83.36 83.36 0.7K
10:24 83.35 83.35 83.35 83.35 0.6K
10:25 83.34 83.34 83.32 83.32 1.3K
10:31 83.30 83.30 83.30 83.30 0.5K
10:32 83.30 83.30 83.30 83.30 0.7K
10:34 83.33 83.34 83.33 83.34 0.4K
10:35 83.34 83.35 83.34 83.35 0.3K
10:39 83.33 83.33 83.33 83.33 0.3K
10:40 83.33 83.33 83.33 83.33 0.4K
10:41 83.34 83.34 83.34 83.34 2.5K
10:42 83.33 83.33 83.33 83.33 0.4K
10:43 83.34 83.34 83.33 83.33 2.1K
10:46 83.31 83.31 83.30 83.30 1.2K
10:50 83.27 83.28 83.27 83.28 1.4K
10:51 83.28 83.28 83.28 83.28 0.4K
10:53 83.25 83.25 83.25 83.25 2.1K
10:59 83.28 83.28 83.28 83.28 0.2K
11:00 83.29 83.29 83.29 83.29 2.7K
11:03 83.28 83.29 83.28 83.28 7.1K
11:05 83.26 83.26 83.26 83.26 2.4K
11:06 83.27 83.27 83.24 83.24 2.3K
11:07 83.25 83.25 83.25 83.25 1.7K
11:08 83.25 83.26 83.25 83.26 1.5K
11:10 83.28 83.28 83.28 83.28 2.0K
11:11 83.29 83.29 83.29 83.29 0.2K
11:12 83.31 83.31 83.31 83.31 1.7K
11:15 83.28 83.30 83.28 83.30 1.0K
11:16 83.29 83.29 83.29 83.29 1.0K
11:18 83.28 83.28 83.28 83.28 1.9K
11:21 83.29 83.29 83.29 83.29 1.2K
11:27 83.31 83.31 83.31 83.31 0.4K
11:28 83.32 83.32 83.32 83.32 0.2K
11:29 83.34 83.34 83.34 83.34 1.1K
11:30 83.34 83.35 83.34 83.35 2.7K
11:32 83.34 83.34 83.34 83.34 0.8K
11:37 83.39 83.39 83.39 83.39 0.5K
11:38 83.39 83.42 83.39 83.42 2.0K
11:39 83.42 83.43 83.42 83.42 2.3K
11:43 83.44 83.44 83.44 83.44 0.8K
11:45 83.40 83.40 83.40 83.39 0.1K
11:47 83.38 83.38 83.38 83.38 0.5K
11:53 83.34 83.34 83.34 83.34 0.3K
11:55 83.29 83.29 83.29 83.29 0.3K
11:58 83.30 83.30 83.30 83.30 0.9K
12:00 83.28 83.28 83.28 83.28 0.7K
12:01 83.28 83.28 83.28 83.28 0.4K
12:02 83.29 83.31 83.29 83.31 2.7K
12:05 83.32 83.32 83.32 83.32 1.0K
12:11 83.28 83.28 83.28 83.28 0.8K
12:12 83.26 83.27 83.26 83.27 2.4K
12:14 83.29 83.30 83.29 83.30 0.4K
12:15 83.29 83.29 83.29 83.29 0.3K
12:16 83.28 83.28 83.28 83.28 0.4K
12:19 83.27 83.27 83.27 83.27 0.6K
12:22 83.30 83.30 83.30 83.30 1.1K
12:24 83.30 83.30 83.30 83.30 0.3K
12:30 83.28 83.28 83.28 83.28 0.9K
12:31 83.24 83.26 83.24 83.26 1.1K
12:33 83.28 83.28 83.28 83.28 0.7K
12:36 83.29 83.29 83.29 83.29 4.4K
12:54 83.34 83.34 83.34 83.34 0.3K
12:55 83.34 83.34 83.34 83.34 0.6K
12:58 83.33 83.33 83.33 83.33 0.7K
12:59 83.31 83.31 83.31 83.31 0.6K
13:01 83.33 83.33 83.33 83.33 1.0K
13:04 83.34 83.34 83.34 83.34 0.5K
13:05 83.32 83.32 83.32 83.32 1.0K
13:11 83.31 83.31 83.31 83.31 1.8K
13:16 83.31 83.31 83.31 83.31 0.2K
13:19 83.32 83.32 83.32 83.32 3.3K
13:22 83.32 83.32 83.32 83.32 0.4K
13:31 83.32 83.32 83.32 83.32 1.0K
13:32 83.35 83.35 83.34 83.34 0.8K
13:34 83.35 83.35 83.35 83.35 0.5K
13:35 83.32 83.32 83.32 83.32 28.9K
13:36 83.33 83.33 83.33 83.33 1.5K
13:56 83.34 83.34 83.34 83.34 2.3K
13:59 83.34 83.34 83.34 83.34 2.7K
14:12 83.35 83.35 83.34 83.34 1.9K
14:13 83.35 83.35 83.35 83.35 0.4K
14:14 83.35 83.35 83.35 83.35 0.5K
14:29 83.36 83.36 83.36 83.36 0.2K
14:31 83.36 83.37 83.36 83.37 2.3K
14:35 83.39 83.39 83.39 83.39 0.7K
14:41 83.39 83.39 83.39 83.39 0.1K
14:43 83.38 83.38 83.37 83.37 0.3K
14:44 83.39 83.39 83.39 83.39 0.1K
14:45 83.39 83.39 83.39 83.39 0.4K
14:47 83.38 83.38 83.38 83.38 2.6K
14:51 83.37 83.37 83.37 83.37 0.4K
14:57 83.35 83.36 83.35 83.36 0.5K
15:00 83.36 83.36 83.36 83.36 7.3K
15:02 83.35 83.35 83.35 83.35 0.1K
15:03 83.37 83.37 83.37 83.37 0.7K
15:06 83.35 83.35 83.35 83.35 0.7K
15:08 83.36 83.36 83.35 83.36 0.3K
15:09 83.35 83.35 83.34 83.34 0.4K
15:10 83.37 83.37 83.37 83.37 0.3K
15:13 83.37 83.37 83.37 83.37 0.5K
15:15 83.37 83.37 83.37 83.37 0.3K
15:16 83.36 83.36 83.36 83.36 0.4K
15:18 83.35 83.35 83.35 83.35 0.2K
15:20 83.35 83.35 83.35 83.35 1.1K
15:22 83.33 83.33 83.33 83.33 0.1K
15:24 83.32 83.32 83.32 83.32 0.6K
15:26 83.34 83.34 83.34 83.34 0.3K
15:28 83.34 83.34 83.33 83.33 1.2K
15:33 83.30 83.32 83.30 83.32 2.3K
15:34 83.32 83.32 83.32 83.32 0.4K
15:36 83.30 83.31 83.30 83.31 0.5K
15:41 83.32 83.32 83.30 83.30 1.3K
15:43 83.29 83.29 83.29 83.29 0.1K
15:44 83.29 83.29 83.29 83.29 0.9K
15:45 83.28 83.28 83.28 83.28 0.2K
15:46 83.28 83.28 83.28 83.28 0.2K
15:47 83.29 83.29 83.29 83.29 0.4K
15:48 83.30 83.31 83.30 83.31 2.4K
15:49 83.31 83.31 83.31 83.31 0.8K
15:50 83.33 83.33 83.31 83.31 7.2K
15:51 83.31 83.31 83.31 83.31 0.8K
15:52 83.32 83.32 83.32 83.32 0.1K
15:53 83.31 83.31 83.31 83.31 3.6K
15:54 83.31 83.31 83.31 83.31 1.6K
15:55 83.32 83.32 83.31 83.31 4.2K
15:57 83.32 83.32 83.31 83.31 13.7K
15:58 83.32 83.33 83.32 83.32 2.7K
15:59 83.33 83.35 83.31 83.31 11.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available