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 82.62 82.62 82.62 82.62 3.0K
09:32 82.61 82.63 82.61 82.63 1.0K
09:33 82.63 82.64 82.60 82.60 2.3K
09:34 82.60 82.62 82.60 82.62 3.2K
09:35 82.61 82.61 82.56 82.56 1.8K
09:36 82.58 82.58 82.58 82.58 4.0K
09:37 82.56 82.56 82.56 82.56 0.4K
09:38 82.57 82.57 82.55 82.57 3.6K
09:40 82.56 82.56 82.55 82.55 13.4K
09:42 82.59 82.59 82.59 82.59 0.1K
09:43 82.58 82.58 82.57 82.57 0.9K
09:44 82.55 82.56 82.55 82.55 1.4K
09:45 82.55 82.55 82.53 82.53 3.1K
09:46 82.54 82.55 82.54 82.55 5.7K
09:47 82.53 82.53 82.53 82.53 2.5K
09:48 82.52 82.52 82.48 82.48 2.6K
09:49 82.47 82.47 82.46 82.46 3.2K
09:50 82.47 82.47 82.47 82.47 1.1K
09:51 82.47 82.48 82.47 82.48 6.2K
09:52 82.46 82.49 82.46 82.49 5.1K
09:53 82.50 82.52 82.49 82.52 7.2K
09:56 82.55 82.55 82.55 82.55 0.2K
09:57 82.54 82.54 82.54 82.54 0.3K
09:58 82.54 82.56 82.54 82.56 3.9K
09:59 82.55 82.55 82.52 82.52 5.2K
10:00 82.53 82.55 82.53 82.55 4.6K
10:01 82.55 82.55 82.54 82.54 1.1K
10:02 82.54 82.54 82.53 82.53 2.3K
10:03 82.53 82.53 82.53 82.53 1.2K
10:04 82.53 82.54 82.52 82.54 3.9K
10:05 82.53 82.53 82.53 82.53 1.1K
10:06 82.53 82.53 82.53 82.53 2.7K
10:07 82.52 82.52 82.52 82.52 0.5K
10:08 82.51 82.51 82.51 82.51 2.7K
10:09 82.50 82.50 82.50 82.50 2.0K
10:10 82.50 82.52 82.50 82.52 2.1K
10:11 82.50 82.50 82.49 82.50 3.9K
10:12 82.50 82.50 82.50 82.50 3.4K
10:13 82.50 82.50 82.50 82.50 0.2K
10:14 82.47 82.47 82.46 82.46 1.7K
10:15 82.44 82.45 82.44 82.44 2.1K
10:16 82.44 82.45 82.42 82.42 1.2K
10:17 82.43 82.44 82.41 82.44 2.4K
10:18 82.45 82.45 82.45 82.45 2.7K
10:19 82.45 82.45 82.45 82.45 3.0K
10:20 82.44 82.45 82.44 82.45 1.4K
10:21 82.45 82.46 82.45 82.46 3.3K
10:22 82.47 82.47 82.47 82.47 1.2K
10:23 82.47 82.47 82.47 82.47 1.0K
10:24 82.46 82.46 82.46 82.46 1.1K
10:25 82.47 82.47 82.47 82.47 3.0K
10:26 82.47 82.47 82.47 82.47 1.8K
10:27 82.47 82.47 82.47 82.47 0.5K
10:28 82.45 82.46 82.45 82.46 4.6K
10:29 82.46 82.46 82.46 82.46 3.7K
10:30 82.47 82.47 82.47 82.47 0.7K
10:31 82.47 82.47 82.46 82.46 3.2K
10:32 82.46 82.46 82.45 82.45 2.1K
10:33 82.45 82.45 82.44 82.45 2.7K
10:35 82.44 82.44 82.44 82.44 0.8K
10:36 82.43 82.44 82.43 82.43 3.4K
10:37 82.43 82.43 82.43 82.43 2.1K
10:38 82.42 82.43 82.42 82.42 2.0K
10:39 82.41 82.41 82.41 82.41 1.6K
10:40 82.41 82.42 82.41 82.42 2.8K
10:41 82.42 82.43 82.41 82.43 6.2K
10:42 82.43 82.44 82.43 82.44 3.2K
10:43 82.44 82.44 82.44 82.44 1.7K
10:44 82.45 82.46 82.45 82.46 3.3K
10:45 82.46 82.47 82.46 82.47 1.2K
10:46 82.48 82.48 82.48 82.48 1.3K
10:47 82.48 82.48 82.47 82.47 0.5K
10:48 82.48 82.48 82.48 82.48 2.9K
10:49 82.46 82.46 82.45 82.45 1.5K
10:50 82.45 82.46 82.44 82.46 3.4K
10:51 82.46 82.46 82.46 82.46 3.2K
10:52 82.46 82.47 82.46 82.47 6.9K
10:54 82.50 82.53 82.50 82.51 15.2K
10:55 82.51 82.52 82.49 82.52 6.7K
10:56 82.56 82.63 82.56 82.62 10.1K
10:57 82.61 82.61 82.61 82.61 1.6K
10:58 82.57 82.57 82.53 82.54 4.4K
10:59 82.54 82.54 82.52 82.53 3.0K
11:00 82.54 82.57 82.54 82.57 5.7K
11:01 82.56 82.56 82.53 82.54 2.5K
11:02 82.57 82.59 82.57 82.59 2.1K
11:03 82.61 82.63 82.61 82.63 2.2K
11:04 82.66 82.68 82.66 82.68 1.9K
11:05 82.64 82.69 82.64 82.69 4.1K
11:06 82.68 82.68 82.65 82.65 3.7K
11:07 82.66 82.67 82.65 82.67 6.2K
11:08 82.69 82.69 82.69 82.69 3.2K
11:09 82.68 82.68 82.68 82.68 0.2K
11:10 82.69 82.75 82.69 82.75 4.3K
11:11 82.73 82.75 82.73 82.75 2.5K
11:12 82.73 82.74 82.73 82.73 7.1K
11:13 82.70 82.70 82.70 82.70 0.1K
11:14 82.72 82.72 82.71 82.72 3.2K
11:15 82.72 82.74 82.72 82.74 1.9K
11:16 82.75 82.86 82.74 82.81 53.9K
11:17 82.83 82.89 82.80 82.89 24.6K
11:18 82.91 82.91 82.89 82.91 45.4K
11:19 82.92 82.92 82.88 82.88 7.3K
11:20 82.87 82.93 82.87 82.93 6.1K
11:21 82.91 82.91 82.85 82.89 6.2K
11:22 82.83 82.83 82.82 82.82 4.9K
11:23 82.87 82.89 82.87 82.89 2.6K
11:24 82.88 82.88 82.83 82.83 3.6K
11:25 82.82 82.91 82.82 82.91 4.4K
11:26 82.91 82.96 82.91 82.93 6.5K
11:27 82.89 82.89 82.89 82.89 3.8K
11:28 82.91 82.95 82.91 82.95 4.8K
11:29 82.95 82.97 82.94 82.97 6.2K
11:30 82.92 83.05 82.91 83.05 13.5K
11:31 83.05 83.05 83.01 83.01 6.9K
11:32 82.98 83.00 82.98 82.98 6.8K
11:33 83.00 83.00 82.98 82.98 4.0K
11:34 82.96 82.96 82.94 82.94 3.6K
11:35 82.89 82.89 82.87 82.88 4.4K
11:36 82.87 82.90 82.87 82.90 6.5K
11:37 82.89 82.89 82.83 82.84 5.2K
11:38 82.84 82.86 82.81 82.86 7.2K
11:39 82.86 82.91 82.86 82.90 5.6K
11:40 82.92 82.98 82.92 82.96 3.4K
11:41 82.96 82.98 82.94 82.94 4.8K
11:42 82.97 82.98 82.93 82.93 12.2K
11:43 82.93 82.96 82.93 82.96 4.2K
11:44 82.98 82.98 82.98 82.98 1.7K
11:45 82.95 82.97 82.95 82.97 1.9K
11:46 82.94 82.94 82.94 82.94 3.9K
11:47 82.90 82.91 82.90 82.91 3.2K
11:48 82.88 82.88 82.86 82.86 3.5K
11:49 82.87 82.91 82.87 82.91 3.6K
11:50 82.91 82.93 82.91 82.92 2.9K
11:51 82.91 82.91 82.90 82.90 3.4K
11:52 82.86 82.86 82.86 82.86 1.1K
11:53 82.86 82.88 82.86 82.88 4.1K
11:54 82.89 82.91 82.88 82.88 7.4K
11:55 82.87 82.87 82.74 82.74 23.6K
11:56 82.74 82.78 82.74 82.78 3.7K
11:57 82.78 82.81 82.78 82.81 7.0K
11:59 82.74 82.74 82.74 82.74 1.9K
12:00 82.74 82.74 82.74 82.74 0.9K
12:01 82.76 82.76 82.75 82.75 2.5K
12:02 82.71 82.71 82.66 82.67 6.0K
12:03 82.69 82.69 82.69 82.69 2.2K
12:04 82.71 82.71 82.70 82.71 4.6K
12:05 82.76 82.76 82.76 82.76 1.3K
12:06 82.74 82.76 82.73 82.76 2.8K
12:07 82.81 82.81 82.80 82.80 2.1K
12:08 82.77 82.77 82.77 82.77 2.4K
12:09 82.74 82.78 82.74 82.78 3.3K
12:10 82.78 82.78 82.76 82.76 1.8K
12:11 82.76 82.80 82.75 82.80 8.4K
12:12 82.83 82.83 82.83 82.83 3.2K
12:13 82.80 82.80 82.80 82.80 1.0K
12:14 82.79 82.80 82.78 82.80 4.8K
12:15 82.78 82.78 82.78 82.78 2.1K
12:16 82.77 82.78 82.76 82.76 7.4K
12:18 82.77 82.77 82.75 82.76 3.1K
12:19 82.76 82.76 82.75 82.75 0.9K
12:20 82.75 82.75 82.75 82.75 1.2K
12:21 82.70 82.71 82.70 82.70 2.6K
12:22 82.69 82.73 82.69 82.73 3.7K
12:23 82.74 82.74 82.72 82.72 1.3K
12:24 82.74 82.74 82.74 82.74 0.3K
12:25 82.74 82.75 82.74 82.75 1.7K
12:26 82.76 82.76 82.73 82.74 4.3K
12:27 82.74 82.74 82.74 82.74 2.0K
12:28 82.74 82.75 82.74 82.75 2.4K
12:29 82.74 82.74 82.73 82.74 1.9K
12:30 82.74 82.74 82.73 82.73 1.9K
12:31 82.73 82.77 82.73 82.77 4.0K
12:32 82.74 82.74 82.74 82.74 2.4K
12:33 82.76 82.78 82.76 82.78 1.5K
12:34 82.76 82.76 82.74 82.74 4.5K
12:36 82.73 82.73 82.73 82.73 0.9K
12:37 82.72 82.72 82.71 82.71 1.4K
12:38 82.72 82.74 82.72 82.74 3.4K
12:40 82.75 82.75 82.74 82.74 3.9K
12:41 82.74 82.76 82.74 82.75 4.0K
12:42 82.75 82.76 82.75 82.76 1.0K
12:43 82.75 82.75 82.75 82.75 1.0K
12:44 82.75 82.75 82.75 82.75 1.4K
12:45 82.73 82.73 82.73 82.73 1.0K
12:46 82.72 82.72 82.71 82.72 4.4K
12:47 82.73 82.74 82.73 82.74 1.5K
12:48 82.75 82.78 82.75 82.78 1.9K
12:49 82.80 82.80 82.80 82.80 0.3K
12:50 82.82 82.82 82.82 82.82 1.0K
12:51 82.83 82.84 82.83 82.83 3.2K
12:53 82.82 82.82 82.82 82.82 2.1K
12:54 82.82 82.83 82.82 82.83 2.7K
12:55 82.83 82.84 82.83 82.83 7.2K
12:58 82.82 82.82 82.82 82.82 0.5K
12:59 82.82 82.83 82.82 82.83 2.1K
13:00 82.85 82.85 82.84 82.85 2.2K
13:01 82.84 82.84 82.84 82.84 0.6K
13:02 82.83 82.83 82.83 82.83 2.0K
13:03 82.84 82.87 82.84 82.87 4.3K
13:04 82.87 82.87 82.86 82.86 1.0K
13:05 82.86 82.86 82.86 82.86 2.7K
13:06 82.85 82.87 82.85 82.87 3.7K
13:07 82.88 82.90 82.88 82.90 1.4K
13:08 82.92 82.94 82.92 82.94 2.7K
13:09 82.95 82.95 82.95 82.95 0.7K
13:10 82.94 82.94 82.93 82.93 4.6K
13:11 82.95 82.95 82.95 82.95 2.4K
13:12 82.95 82.95 82.95 82.95 3.4K
13:13 82.96 82.96 82.96 82.96 0.7K
13:14 82.95 82.95 82.95 82.95 3.1K
13:15 82.92 82.92 82.92 82.92 0.8K
13:16 82.91 82.91 82.91 82.91 0.9K
13:17 82.91 82.92 82.91 82.92 5.5K
13:18 82.92 82.92 82.92 82.92 0.5K
13:19 82.93 82.94 82.93 82.94 3.3K
13:20 82.94 82.94 82.94 82.94 2.2K
13:21 82.93 82.93 82.93 82.93 1.3K
13:22 82.92 82.92 82.91 82.92 2.8K
13:23 82.93 82.93 82.93 82.93 2.4K
13:24 82.93 82.93 82.93 82.93 0.4K
13:25 82.93 82.94 82.93 82.93 1.9K
13:26 82.93 82.94 82.93 82.94 2.6K
13:27 82.95 82.96 82.94 82.96 11.0K
13:30 82.92 82.92 82.92 82.92 1.8K
13:31 82.92 82.92 82.91 82.91 2.8K
13:32 82.92 82.92 82.90 82.90 3.8K
13:34 82.89 82.90 82.89 82.89 0.9K
13:35 82.90 82.90 82.90 82.90 4.6K
13:36 82.91 82.91 82.91 82.91 1.0K
13:37 82.93 82.93 82.93 82.93 1.4K
13:38 82.92 82.93 82.92 82.93 6.9K
13:39 82.93 82.93 82.93 82.93 1.5K
13:40 82.93 82.93 82.92 82.92 0.8K
13:41 82.92 82.92 82.92 82.92 2.1K
13:42 82.92 82.93 82.92 82.92 7.3K
13:43 82.92 82.94 82.92 82.94 2.2K
13:44 82.93 82.94 82.92 82.93 16.2K
13:45 82.93 82.97 82.93 82.96 3.5K
13:46 82.95 82.95 82.95 82.95 0.6K
13:48 82.96 82.98 82.95 82.98 3.9K
13:49 83.00 83.00 83.00 83.00 1.7K
13:50 82.99 82.99 82.98 82.98 3.9K
13:51 82.97 82.97 82.96 82.96 1.7K
13:52 82.96 82.96 82.94 82.94 0.9K
13:53 82.93 82.93 82.93 82.93 1.5K
13:54 82.94 82.94 82.93 82.94 2.8K
13:55 82.93 82.93 82.92 82.93 2.5K
13:56 82.93 82.93 82.90 82.90 3.8K
13:57 82.91 82.92 82.90 82.92 2.8K
13:58 82.91 82.91 82.91 82.91 0.3K
13:59 82.91 82.92 82.91 82.92 5.4K
14:00 82.90 82.90 82.90 82.90 0.7K
14:01 82.91 82.91 82.91 82.91 1.8K
14:02 82.92 82.92 82.92 82.92 1.4K
14:03 82.91 82.91 82.91 82.91 2.7K
14:04 82.91 82.91 82.91 82.91 1.4K
14:05 82.90 82.92 82.90 82.92 59.1K
14:06 82.94 82.94 82.94 82.94 0.2K
14:08 82.94 82.94 82.93 82.93 0.3K
14:09 82.92 82.92 82.91 82.91 1.3K
14:10 82.91 82.92 82.91 82.91 2.3K
14:11 82.90 82.91 82.90 82.91 1.6K
14:12 82.90 82.90 82.90 82.90 0.4K
14:13 82.89 82.91 82.89 82.91 4.8K
14:14 82.90 82.90 82.90 82.90 0.7K
14:15 82.91 82.91 82.91 82.91 1.0K
14:16 82.92 82.92 82.92 82.92 1.6K
14:17 82.91 82.91 82.91 82.91 1.7K
14:18 82.90 82.91 82.90 82.91 1.0K
14:19 82.90 82.90 82.89 82.89 2.4K
14:20 82.89 82.89 82.89 82.89 2.1K
14:21 82.88 82.89 82.88 82.89 1.2K
14:22 82.90 82.91 82.90 82.91 3.7K
14:23 82.90 82.90 82.90 82.90 1.1K
14:24 82.90 82.90 82.89 82.90 4.0K
14:25 82.90 82.90 82.90 82.90 1.2K
14:26 82.90 82.90 82.89 82.89 7.7K
14:27 82.90 82.90 82.90 82.90 0.5K
14:28 82.90 82.90 82.90 82.90 1.5K
14:29 82.89 82.89 82.89 82.89 0.4K
14:30 82.88 82.89 82.88 82.89 2.2K
14:31 82.90 82.91 82.90 82.91 2.8K
14:32 82.91 82.91 82.91 82.91 0.2K
14:33 82.91 82.91 82.91 82.91 3.0K
14:34 82.90 82.91 82.90 82.91 2.1K
14:35 82.91 82.92 82.91 82.92 4.0K
14:36 82.92 82.93 82.92 82.93 2.0K
14:38 82.93 82.93 82.91 82.91 4.7K
14:39 82.92 82.92 82.92 82.92 1.5K
14:40 82.92 82.92 82.91 82.92 3.7K
14:41 82.92 82.92 82.92 82.92 3.8K
14:42 82.93 82.93 82.93 82.93 0.5K
14:43 82.92 82.92 82.91 82.91 2.5K
14:44 82.92 82.92 82.91 82.91 1.8K
14:45 82.91 82.91 82.91 82.91 1.7K
14:46 82.92 82.92 82.91 82.91 1.7K
14:47 82.92 82.92 82.92 82.92 1.2K
14:48 82.92 82.92 82.92 82.92 2.6K
14:49 82.92 82.93 82.92 82.92 1.8K
14:50 82.92 82.93 82.92 82.92 2.2K
14:51 82.92 82.93 82.92 82.93 3.6K
14:52 82.92 82.92 82.92 82.92 1.4K
14:53 82.92 82.92 82.91 82.91 4.5K
14:54 82.90 82.92 82.90 82.92 2.1K
14:55 82.90 82.91 82.90 82.91 2.1K
14:56 82.91 82.91 82.91 82.91 0.9K
14:57 82.91 82.91 82.90 82.90 3.1K
14:58 82.91 82.91 82.90 82.90 1.2K
14:59 82.91 82.91 82.91 82.91 1.6K
15:00 82.91 82.93 82.90 82.93 4.9K
15:01 82.92 82.92 82.91 82.91 1.4K
15:02 82.91 82.91 82.90 82.90 2.2K
15:03 82.90 82.90 82.89 82.89 3.3K
15:04 82.90 82.90 82.89 82.89 4.4K
15:05 82.89 82.89 82.88 82.88 2.8K
15:06 82.89 82.89 82.88 82.88 2.0K
15:07 82.88 82.88 82.88 82.88 2.2K
15:08 82.89 82.90 82.89 82.90 3.7K
15:09 82.90 82.91 82.89 82.91 3.8K
15:10 82.91 82.91 82.91 82.91 5.0K
15:11 82.91 82.91 82.90 82.90 1.8K
15:12 82.90 82.90 82.89 82.89 2.3K
15:13 82.89 82.89 82.88 82.88 2.5K
15:14 82.88 82.90 82.88 82.89 1.8K
15:15 82.89 82.89 82.88 82.88 3.4K
15:16 82.88 82.88 82.88 82.88 2.3K
15:17 82.87 82.88 82.87 82.88 2.6K
15:18 82.88 82.89 82.88 82.88 3.4K
15:19 82.89 82.89 82.89 82.89 1.4K
15:20 82.89 82.90 82.89 82.90 3.6K
15:21 82.89 82.90 82.89 82.90 6.0K
15:22 82.91 82.91 82.90 82.91 3.5K
15:23 82.91 82.91 82.91 82.91 1.3K
15:24 82.91 82.91 82.91 82.91 2.5K
15:25 82.92 82.92 82.91 82.92 2.4K
15:26 82.93 82.94 82.93 82.94 6.5K
15:27 82.94 82.94 82.94 82.94 2.2K
15:28 82.94 82.94 82.93 82.94 5.4K
15:29 82.94 82.94 82.94 82.94 2.7K
15:30 82.94 82.94 82.93 82.93 5.0K
15:31 82.93 82.93 82.92 82.93 2.4K
15:32 82.93 82.94 82.93 82.94 2.6K
15:33 82.94 82.94 82.93 82.94 2.8K
15:34 82.94 82.94 82.93 82.93 5.4K
15:35 82.93 82.94 82.93 82.93 2.2K
15:36 82.93 82.94 82.93 82.93 4.4K
15:37 82.94 82.95 82.93 82.94 3.0K
15:38 82.94 82.95 82.94 82.94 2.5K
15:39 82.94 82.95 82.94 82.95 4.4K
15:40 82.96 82.97 82.96 82.97 4.7K
15:41 82.97 82.97 82.97 82.97 1.8K
15:42 82.97 82.97 82.97 82.97 3.7K
15:43 82.96 82.96 82.96 82.96 2.3K
15:44 82.96 82.96 82.95 82.95 11.1K
15:45 82.96 82.97 82.96 82.96 4.1K
15:46 82.97 82.97 82.95 82.96 5.8K
15:47 82.95 82.96 82.95 82.96 4.4K
15:48 82.95 82.96 82.95 82.96 5.0K
15:49 82.96 82.96 82.95 82.95 4.3K
15:50 82.97 82.97 82.94 82.94 3.9K
15:51 82.94 82.96 82.94 82.95 8.0K
15:52 82.97 82.97 82.97 82.97 0.9K
15:53 82.97 82.97 82.96 82.96 1.4K
15:54 82.97 82.97 82.95 82.95 4.2K
15:55 82.96 82.97 82.96 82.97 7.7K
15:56 82.98 82.98 82.97 82.97 6.0K
15:57 83.00 83.00 83.00 83.00 7.9K
15:58 83.00 83.00 82.97 82.97 6.2K
15:59 82.98 83.01 82.98 83.01 61.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available