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
09:31 83.05 83.08 83.05 83.08 11.4K
09:32 83.09 83.09 83.06 83.06 0.4K
09:33 83.03 83.03 83.02 83.03 4.5K
09:34 82.99 82.99 82.96 82.96 7.6K
09:35 82.94 82.94 82.94 82.94 1.8K
09:36 82.91 82.93 82.91 82.93 3.5K
09:37 82.91 82.92 82.91 82.92 2.6K
09:38 82.91 82.91 82.91 82.91 1.8K
09:39 82.90 82.90 82.90 82.90 1.0K
09:40 82.86 82.86 82.81 82.84 21.1K
09:41 82.84 82.85 82.84 82.85 5.0K
09:42 82.84 82.84 82.84 82.84 2.8K
09:43 82.81 82.82 82.81 82.82 5.6K
09:44 82.81 82.82 82.81 82.82 2.6K
09:45 82.81 82.81 82.81 82.81 1.7K
09:46 82.78 82.79 82.77 82.79 5.2K
09:47 82.76 82.76 82.75 82.75 2.6K
09:48 82.77 82.80 82.77 82.80 6.4K
09:49 82.80 82.80 82.80 82.80 4.6K
09:50 82.80 82.80 82.78 82.78 1.4K
09:51 82.80 82.80 82.76 82.77 10.5K
09:52 82.77 82.79 82.77 82.79 5.0K
09:53 82.79 82.79 82.78 82.78 3.3K
09:54 82.76 82.76 82.74 82.75 10.1K
09:55 82.75 82.76 82.75 82.76 8.1K
09:56 82.76 82.76 82.76 82.76 2.6K
09:57 82.74 82.76 82.74 82.76 6.9K
09:58 82.75 82.76 82.74 82.74 0.9K
09:59 82.74 82.74 82.74 82.74 1.9K
10:00 82.74 82.74 82.73 82.74 5.6K
10:01 82.70 82.71 82.70 82.71 2.9K
10:02 82.70 82.70 82.70 82.70 2.5K
10:03 82.70 82.70 82.70 82.70 2.1K
10:04 82.67 82.67 82.67 82.67 1.8K
10:05 82.67 82.71 82.67 82.71 5.1K
10:06 82.73 82.75 82.73 82.75 2.9K
10:07 82.74 82.74 82.73 82.73 3.3K
10:08 82.67 82.68 82.67 82.68 4.0K
10:10 82.71 82.71 82.68 82.69 6.0K
10:11 82.70 82.73 82.70 82.73 6.1K
10:12 82.71 82.71 82.71 82.71 0.9K
10:13 82.71 82.71 82.71 82.71 2.3K
10:14 82.71 82.72 82.70 82.72 6.2K
10:15 82.72 82.72 82.70 82.70 4.3K
10:16 82.71 82.71 82.70 82.70 5.2K
10:17 82.68 82.68 82.65 82.65 2.8K
10:18 82.65 82.67 82.64 82.67 5.1K
10:19 82.65 82.65 82.65 82.65 2.7K
10:20 82.62 82.62 82.62 82.62 0.2K
10:21 82.60 82.63 82.60 82.62 1.9K
10:22 82.60 82.60 82.57 82.57 6.3K
10:23 82.57 82.57 82.56 82.57 7.7K
10:24 82.57 82.57 82.56 82.57 2.6K
10:25 82.57 82.57 82.56 82.56 11.6K
10:26 82.52 82.52 82.52 82.52 3.3K
10:27 82.52 82.53 82.52 82.53 14.7K
10:29 82.54 82.54 82.54 82.54 2.1K
10:32 82.48 82.48 82.48 82.48 3.0K
10:33 82.50 82.50 82.50 82.50 2.1K
10:34 82.50 82.50 82.50 82.50 0.9K
10:35 82.49 82.50 82.49 82.49 5.7K
10:36 82.47 82.47 82.45 82.45 5.0K
10:37 82.44 82.44 82.39 82.39 4.9K
10:38 82.43 82.45 82.43 82.45 1.6K
10:40 82.45 82.46 82.45 82.46 4.3K
10:41 82.46 82.46 82.46 82.46 0.1K
10:42 82.46 82.46 82.46 82.46 3.2K
10:43 82.44 82.44 82.44 82.44 0.2K
10:44 82.45 82.46 82.45 82.46 2.5K
10:45 82.48 82.49 82.48 82.49 2.2K
10:46 82.46 82.46 82.46 82.46 1.6K
10:47 82.45 82.46 82.45 82.45 4.1K
10:48 82.45 82.45 82.44 82.44 3.3K
10:49 82.45 82.45 82.43 82.44 5.2K
10:50 82.45 82.46 82.45 82.46 3.8K
10:52 82.40 82.40 82.40 82.40 3.7K
10:54 82.41 82.41 82.41 82.41 2.3K
10:55 82.40 82.40 82.39 82.39 4.4K
10:56 82.37 82.37 82.37 82.37 1.5K
10:57 82.38 82.38 82.38 82.38 8.9K
11:00 82.37 82.38 82.37 82.38 4.8K
11:01 82.37 82.37 82.37 82.37 1.9K
11:02 82.39 82.40 82.39 82.40 3.1K
11:03 82.38 82.40 82.38 82.40 3.7K
11:04 82.37 82.37 82.37 82.37 0.7K
11:05 82.36 82.39 82.36 82.39 4.4K
11:06 82.40 82.40 82.40 82.40 0.8K
11:07 82.41 82.41 82.38 82.39 4.0K
11:08 82.41 82.42 82.41 82.42 1.6K
11:09 82.42 82.43 82.41 82.41 9.8K
11:10 82.42 82.42 82.40 82.40 1.3K
11:11 82.41 82.41 82.41 82.41 4.0K
11:12 82.41 82.41 82.39 82.39 4.7K
11:13 82.38 82.39 82.37 82.38 4.1K
11:14 82.37 82.37 82.36 82.36 4.8K
11:15 82.37 82.37 82.36 82.36 1.5K
11:16 82.34 82.36 82.34 82.36 3.6K
11:17 82.35 82.36 82.35 82.36 0.4K
11:18 82.35 82.35 82.35 82.35 3.2K
11:19 82.35 82.35 82.34 82.34 13.4K
11:20 82.34 82.35 82.34 82.34 4.3K
11:21 82.34 82.34 82.34 82.34 2.3K
11:22 82.35 82.35 82.35 82.35 1.5K
11:23 82.36 82.36 82.36 82.36 4.5K
11:24 82.36 82.36 82.36 82.36 0.7K
11:25 82.36 82.36 82.36 82.36 4.0K
11:26 82.36 82.37 82.35 82.36 6.4K
11:27 82.36 82.39 82.36 82.39 3.6K
11:28 82.39 82.39 82.37 82.38 3.9K
11:29 82.37 82.37 82.37 82.37 2.6K
11:30 82.37 82.37 82.36 82.36 6.4K
11:31 82.35 82.35 82.33 82.33 5.5K
11:32 82.32 82.32 82.32 82.32 0.9K
11:33 82.32 82.32 82.29 82.30 6.2K
11:35 82.26 82.27 82.26 82.27 2.7K
11:36 82.28 82.28 82.28 82.28 4.0K
11:37 82.28 82.30 82.28 82.30 4.9K
11:38 82.30 82.30 82.30 82.30 1.3K
11:39 82.30 82.32 82.30 82.31 2.5K
11:40 82.32 82.33 82.32 82.33 3.8K
11:41 82.32 82.32 82.32 82.32 7.6K
11:42 82.33 82.33 82.33 82.33 1.8K
11:43 82.36 82.36 82.35 82.36 3.1K
11:44 82.37 82.37 82.37 82.37 1.4K
11:45 82.35 82.35 82.35 82.35 1.4K
11:46 82.36 82.36 82.36 82.36 4.0K
11:47 82.37 82.39 82.37 82.39 8.2K
11:48 82.42 82.43 82.42 82.43 4.6K
11:49 82.43 82.43 82.43 82.43 0.9K
11:50 82.41 82.41 82.40 82.40 3.2K
11:52 82.39 82.39 82.39 82.39 4.0K
11:53 82.39 82.39 82.39 82.39 5.2K
11:54 82.40 82.41 82.40 82.41 2.9K
11:55 82.38 82.38 82.37 82.37 2.4K
11:56 82.37 82.39 82.36 82.38 5.3K
11:57 82.39 82.39 82.39 82.39 0.1K
11:58 82.41 82.42 82.41 82.42 5.0K
11:59 82.42 82.42 82.42 82.42 1.6K
12:00 82.43 82.46 82.43 82.46 4.0K
12:01 82.45 82.45 82.45 82.45 7.4K
12:02 82.44 82.44 82.43 82.43 2.9K
12:03 82.44 82.44 82.43 82.43 1.3K
12:04 82.43 82.44 82.43 82.44 3.0K
12:05 82.42 82.43 82.42 82.43 4.3K
12:06 82.43 82.43 82.42 82.42 2.5K
12:07 82.42 82.42 82.42 82.42 3.3K
12:08 82.38 82.38 82.38 82.38 0.9K
12:09 82.36 82.37 82.35 82.37 2.4K
12:10 82.34 82.34 82.33 82.34 3.5K
12:11 82.34 82.34 82.33 82.34 1.9K
12:12 82.33 82.33 82.33 82.33 1.1K
12:13 82.33 82.33 82.33 82.33 0.8K
12:14 82.34 82.34 82.34 82.34 5.2K
12:16 82.35 82.37 82.35 82.37 5.4K
12:17 82.38 82.38 82.37 82.37 3.4K
12:18 82.37 82.37 82.37 82.37 2.8K
12:19 82.35 82.35 82.35 82.35 0.7K
12:20 82.35 82.35 82.35 82.35 3.4K
12:21 82.34 82.35 82.34 82.35 1.1K
12:22 82.36 82.37 82.36 82.37 6.8K
12:23 82.35 82.35 82.35 82.35 243.4K
12:24 82.35 82.35 82.35 82.35 0.1K
12:26 82.35 82.35 82.35 82.35 4.7K
12:27 82.35 82.35 82.34 82.34 5.1K
12:29 82.34 82.34 82.34 82.34 1.9K
12:30 82.34 82.34 82.33 82.33 9.5K
12:31 82.33 82.33 82.33 82.33 1.4K
12:32 82.35 82.35 82.34 82.34 4.8K
12:34 82.32 82.32 82.31 82.32 6.1K
12:35 82.31 82.33 82.31 82.33 3.1K
12:36 82.33 82.33 82.33 82.33 1.6K
12:37 82.29 82.29 82.29 82.29 1.2K
12:38 82.30 82.30 82.30 82.30 3.2K
12:39 82.30 82.30 82.30 82.30 0.5K
12:40 82.30 82.31 82.30 82.30 5.3K
12:42 82.30 82.30 82.30 82.30 0.3K
12:43 82.30 82.30 82.30 82.30 4.3K
12:44 82.30 82.31 82.30 82.31 2.9K
12:46 82.34 82.34 82.34 82.34 2.0K
12:47 82.33 82.33 82.33 82.33 0.9K
12:48 82.33 82.33 82.33 82.33 2.8K
12:50 82.31 82.31 82.31 82.31 10.5K
12:51 82.31 82.33 82.31 82.33 1.7K
12:52 82.33 82.33 82.33 82.33 1.6K
12:53 82.33 82.33 82.32 82.32 1.9K
12:54 82.30 82.30 82.29 82.29 0.5K
12:55 82.31 82.31 82.31 82.31 5.6K
12:57 82.27 82.28 82.26 82.26 10.7K
12:58 82.27 82.27 82.26 82.26 0.7K
12:59 82.24 82.24 82.24 82.24 0.1K
13:00 82.25 82.28 82.25 82.27 4.5K
13:01 82.27 82.27 82.27 82.27 1.2K
13:02 82.27 82.29 82.27 82.28 18.0K
13:03 82.28 82.28 82.28 82.28 1.2K
13:04 82.29 82.29 82.28 82.28 1.6K
13:05 82.29 82.30 82.29 82.30 2.4K
13:06 82.30 82.30 82.29 82.29 1.7K
13:07 82.28 82.29 82.28 82.29 3.0K
13:08 82.29 82.29 82.29 82.29 1.3K
13:09 82.28 82.29 82.28 82.29 2.3K
13:10 82.29 82.29 82.29 82.29 2.3K
13:11 82.29 82.29 82.29 82.29 0.9K
13:12 82.31 82.31 82.30 82.30 1.9K
13:13 82.31 82.31 82.30 82.30 3.4K
13:14 82.31 82.31 82.31 82.31 1.1K
13:15 82.29 82.29 82.28 82.28 1.4K
13:16 82.28 82.28 82.27 82.27 1.7K
13:17 82.27 82.27 82.27 82.27 4.7K
13:18 82.29 82.29 82.29 82.29 0.3K
13:19 82.29 82.31 82.29 82.31 2.6K
13:20 82.30 82.31 82.30 82.31 6.8K
13:22 82.30 82.30 82.30 82.30 3.2K
13:23 82.30 82.30 82.30 82.30 2.5K
13:24 82.31 82.32 82.31 82.31 7.6K
13:25 82.31 82.32 82.31 82.32 2.2K
13:26 82.32 82.32 82.32 82.32 2.6K
13:27 82.31 82.32 82.31 82.32 5.2K
13:28 82.32 82.32 82.31 82.31 1.0K
13:29 82.31 82.32 82.31 82.32 4.4K
13:30 82.32 82.32 82.32 82.32 0.9K
13:31 82.32 82.33 82.32 82.33 4.1K
13:33 82.33 82.33 82.33 82.33 4.5K
13:34 82.33 82.34 82.33 82.34 4.5K
13:35 82.33 82.33 82.33 82.33 3.6K
13:36 82.33 82.34 82.33 82.34 3.7K
13:37 82.36 82.36 82.35 82.35 2.4K
13:38 82.35 82.35 82.34 82.34 3.3K
13:40 82.34 82.34 82.34 82.34 2.4K
13:41 82.33 82.33 82.33 82.33 4.3K
13:42 82.33 82.33 82.32 82.32 6.0K
13:43 82.32 82.32 82.31 82.31 1.5K
13:44 82.31 82.31 82.31 82.31 3.0K
13:45 82.31 82.32 82.31 82.32 2.6K
13:46 82.32 82.32 82.32 82.32 1.2K
13:48 82.32 82.32 82.31 82.31 3.6K
13:49 82.30 82.30 82.30 82.30 6.9K
13:50 82.30 82.30 82.29 82.29 2.5K
13:51 82.29 82.29 82.29 82.29 2.6K
13:52 82.30 82.30 82.30 82.30 0.9K
13:53 82.32 82.32 82.31 82.31 43.5K
13:54 82.31 82.32 82.31 82.32 5.3K
13:55 82.32 82.32 82.32 82.32 10.0K
13:56 82.32 82.32 82.31 82.32 2.8K
13:57 82.32 82.32 82.32 82.32 6.6K
13:58 82.32 82.32 82.32 82.32 3.6K
13:59 82.33 82.33 82.33 82.33 0.2K
14:00 82.33 82.33 82.31 82.31 7.8K
14:01 82.32 82.32 82.32 82.32 1.7K
14:02 82.31 82.31 82.31 82.31 2.2K
14:03 82.31 82.31 82.31 82.31 2.2K
14:04 82.31 82.32 82.31 82.32 3.8K
14:05 82.32 82.32 82.32 82.32 7.8K
14:06 82.32 82.32 82.32 82.32 1.1K
14:07 82.32 82.33 82.31 82.33 2.4K
14:08 82.34 82.34 82.34 82.34 0.2K
14:09 82.34 82.36 82.34 82.36 4.1K
14:10 82.35 82.36 82.35 82.36 7.0K
14:11 82.36 82.36 82.36 82.36 0.5K
14:12 82.37 82.37 82.37 82.37 0.2K
14:13 82.37 82.37 82.37 82.37 5.6K
14:14 82.37 82.37 82.37 82.37 1.6K
14:15 82.37 82.37 82.37 82.37 0.5K
14:16 82.36 82.36 82.35 82.35 4.7K
14:17 82.35 82.36 82.34 82.36 4.0K
14:18 82.35 82.35 82.35 82.35 0.3K
14:19 82.35 82.35 82.34 82.34 8.9K
14:20 82.34 82.34 82.34 82.34 1.7K
14:21 82.34 82.34 82.34 82.34 0.4K
14:22 82.34 82.34 82.34 82.34 4.8K
14:23 82.35 82.35 82.35 82.35 5.7K
14:24 82.35 82.35 82.35 82.35 1.0K
14:25 82.35 82.35 82.34 82.34 5.4K
14:26 82.34 82.34 82.34 82.34 0.3K
14:27 82.35 82.35 82.34 82.34 4.5K
14:28 82.34 82.34 82.34 82.34 4.8K
14:29 82.34 82.36 82.34 82.36 2.4K
14:30 82.36 82.36 82.36 82.36 1.2K
14:31 82.36 82.36 82.36 82.36 1.9K
14:32 82.37 82.37 82.37 82.37 0.6K
14:33 82.37 82.37 82.36 82.36 7.7K
14:35 82.37 82.37 82.37 82.37 2.7K
14:36 82.37 82.37 82.37 82.37 0.2K
14:37 82.36 82.37 82.36 82.37 1.8K
14:38 82.36 82.36 82.36 82.36 5.5K
14:39 82.36 82.36 82.36 82.36 0.7K
14:40 82.38 82.39 82.38 82.38 3.1K
14:41 82.38 82.38 82.37 82.37 4.8K
14:42 82.38 82.38 82.38 82.38 1.6K
14:43 82.38 82.38 82.37 82.37 5.0K
14:44 82.37 82.37 82.37 82.37 1.2K
14:45 82.38 82.40 82.38 82.40 25.2K
14:46 82.39 82.39 82.38 82.39 4.7K
14:47 82.39 82.39 82.39 82.39 2.1K
14:48 82.39 82.41 82.39 82.39 5.5K
14:49 82.39 82.39 82.39 82.39 2.8K
14:50 82.39 82.39 82.38 82.38 2.0K
14:51 82.39 82.39 82.38 82.38 2.2K
14:52 82.37 82.39 82.36 82.39 13.0K
14:53 82.38 82.38 82.38 82.38 4.1K
14:54 82.38 82.38 82.38 82.38 2.3K
14:55 82.37 82.37 82.37 82.37 3.0K
14:56 82.37 82.37 82.36 82.36 1.8K
14:57 82.35 82.35 82.35 82.35 1.2K
14:58 82.35 82.37 82.35 82.37 11.8K
14:59 82.37 82.37 82.36 82.36 2.1K
15:00 82.34 82.35 82.34 82.35 8.7K
15:01 82.35 82.37 82.35 82.37 4.3K
15:02 82.37 82.39 82.37 82.39 5.6K
15:03 82.38 82.38 82.38 82.38 2.6K
15:04 82.38 82.39 82.38 82.39 8.4K
15:05 82.39 82.39 82.38 82.38 3.9K
15:06 82.38 82.38 82.37 82.37 6.8K
15:07 82.38 82.38 82.38 82.38 1.1K
15:08 82.38 82.38 82.38 82.38 1.3K
15:09 82.38 82.38 82.38 82.38 1.7K
15:10 82.38 82.38 82.37 82.38 3.3K
15:11 82.38 82.38 82.36 82.37 6.9K
15:12 82.38 82.38 82.38 82.38 0.4K
15:13 82.38 82.39 82.38 82.38 5.9K
15:14 82.38 82.38 82.38 82.38 1.9K
15:15 82.39 82.39 82.38 82.38 3.2K
15:16 82.38 82.38 82.38 82.38 4.4K
15:17 82.38 82.40 82.38 82.39 5.0K
15:18 82.39 82.39 82.39 82.39 0.4K
15:19 82.39 82.41 82.39 82.41 2.4K
15:20 82.40 82.40 82.39 82.40 7.0K
15:21 82.40 82.40 82.39 82.39 4.7K
15:22 82.39 82.40 82.39 82.40 0.8K
15:23 82.40 82.40 82.39 82.40 3.8K
15:24 82.40 82.40 82.40 82.40 0.5K
15:25 82.39 82.39 82.38 82.39 5.3K
15:26 82.39 82.39 82.39 82.39 2.0K
15:27 82.37 82.37 82.37 82.37 5.4K
15:28 82.37 82.38 82.37 82.38 3.3K
15:29 82.37 82.37 82.37 82.37 0.5K
15:30 82.38 82.38 82.38 82.38 3.8K
15:31 82.38 82.39 82.38 82.39 1.5K
15:32 82.39 82.39 82.39 82.39 0.2K
15:33 82.38 82.38 82.38 82.38 3.4K
15:34 82.39 82.39 82.38 82.38 4.2K
15:35 82.38 82.38 82.38 82.38 4.3K
15:36 82.38 82.39 82.38 82.39 1.2K
15:37 82.38 82.38 82.38 82.38 3.0K
15:38 82.38 82.39 82.38 82.39 1.3K
15:39 82.39 82.40 82.39 82.40 5.8K
15:41 82.40 82.40 82.40 82.40 2.4K
15:42 82.40 82.40 82.39 82.39 4.9K
15:43 82.40 82.40 82.40 82.40 0.2K
15:44 82.40 82.40 82.39 82.39 6.1K
15:45 82.39 82.40 82.39 82.39 5.8K
15:46 82.39 82.39 82.39 82.39 1.9K
15:47 82.40 82.40 82.40 82.40 1.1K
15:48 82.39 82.39 82.39 82.39 4.6K
15:49 82.38 82.39 82.38 82.38 6.0K
15:50 82.39 82.39 82.38 82.39 4.5K
15:51 82.39 82.39 82.39 82.39 2.9K
15:52 82.39 82.39 82.38 82.39 3.0K
15:53 82.39 82.39 82.39 82.39 5.9K
15:54 82.39 82.39 82.39 82.39 4.9K
15:55 82.39 82.39 82.38 82.38 6.7K
15:56 82.37 82.37 82.37 82.37 7.9K
15:57 82.39 82.39 82.38 82.38 9.7K
15:58 82.38 82.38 82.37 82.38 2.3K
15:59 82.37 82.37 82.33 82.33 50.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available