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 83.13 83.30 83.13 83.21 8.3K
09:33 83.10 83.10 83.10 83.10 0.5K
09:34 83.13 83.13 83.13 83.13 0.5K
09:35 83.14 83.14 83.14 83.14 0.1K
09:36 83.14 83.14 83.13 83.13 0.8K
09:38 83.14 83.14 83.14 83.14 0.5K
09:39 83.15 83.15 83.15 83.15 0.6K
09:40 83.14 83.14 83.14 83.14 1.5K
09:43 83.14 83.14 83.14 83.14 3.4K
09:51 83.14 83.14 83.14 83.14 0.5K
09:52 83.13 83.13 83.13 83.13 1.0K
09:54 83.13 83.13 83.13 83.13 1.8K
10:00 83.22 83.22 83.21 83.21 1.9K
10:05 83.25 83.25 83.25 83.25 1.0K
10:06 83.26 83.29 83.26 83.29 7.8K
10:07 83.26 83.26 83.26 83.26 1.0K
10:08 83.26 83.26 83.26 83.26 0.4K
10:10 83.25 83.25 83.25 83.25 0.5K
10:11 83.20 83.20 83.20 83.20 0.3K
10:14 83.20 83.20 83.20 83.20 0.9K
10:17 83.16 83.17 83.16 83.17 1.5K
10:18 83.17 83.17 83.17 83.17 3.9K
10:29 83.18 83.18 83.18 83.18 0.1K
10:30 83.19 83.20 83.19 83.20 1.3K
10:32 83.23 83.24 83.23 83.24 2.1K
10:34 83.23 83.24 83.23 83.24 1.3K
10:35 83.24 83.24 83.24 83.24 1.8K
10:37 83.23 83.23 83.23 83.23 1.4K
10:38 83.19 83.19 83.17 83.17 2.9K
10:39 83.16 83.17 83.14 83.14 2.6K
10:42 83.16 83.16 83.16 83.16 0.2K
10:43 83.15 83.15 83.15 83.15 0.2K
10:45 83.14 83.14 83.14 83.14 0.5K
10:47 83.14 83.14 83.14 83.14 0.5K
10:50 83.15 83.15 83.15 83.15 0.9K
10:53 83.14 83.14 83.14 83.14 0.3K
10:55 83.13 83.14 83.13 83.14 1.1K
10:57 83.13 83.13 83.13 83.13 0.8K
10:59 83.10 83.10 83.10 83.10 0.1K
11:00 83.13 83.13 83.13 83.13 3.0K
11:01 83.13 83.13 83.13 83.13 0.3K
11:03 83.14 83.14 83.14 83.14 0.6K
11:07 83.15 83.15 83.15 83.15 0.1K
11:09 83.18 83.18 83.18 83.18 0.6K
11:11 83.19 83.19 83.19 83.19 0.2K
11:12 83.18 83.18 83.18 83.18 0.8K
11:17 83.14 83.14 83.14 83.14 0.6K
11:20 83.14 83.14 83.14 83.14 6.5K
11:26 83.14 83.15 83.14 83.15 2.5K
11:27 83.14 83.14 83.14 83.14 0.3K
11:28 83.14 83.14 83.12 83.12 3.9K
11:29 83.13 83.13 83.12 83.12 3.1K
11:30 83.14 83.14 83.14 83.14 0.3K
11:33 83.17 83.17 83.16 83.16 0.8K
11:40 83.11 83.11 83.11 83.11 0.3K
11:44 83.13 83.13 83.13 83.13 0.2K
11:45 83.13 83.13 83.13 83.13 0.4K
11:49 83.12 83.12 83.12 83.12 1.4K
11:51 83.13 83.13 83.13 83.13 1.0K
11:54 83.14 83.15 83.14 83.15 0.5K
11:55 83.14 83.14 83.14 83.14 1.3K
11:56 83.13 83.13 83.13 83.13 0.3K
11:57 83.11 83.11 83.11 83.11 0.3K
11:58 83.11 83.11 83.11 83.11 0.2K
11:59 83.12 83.12 83.12 83.12 0.2K
12:00 83.11 83.11 83.11 83.11 1.9K
12:04 83.10 83.10 83.10 83.10 0.8K
12:07 83.10 83.10 83.10 83.10 0.2K
12:08 83.09 83.09 83.09 83.09 0.4K
12:12 83.09 83.09 83.09 83.09 1.6K
12:14 83.10 83.10 83.10 83.10 1.5K
12:20 83.07 83.07 83.07 83.07 0.3K
12:21 83.03 83.03 83.00 83.00 1.7K
12:22 83.00 83.01 83.00 83.01 1.2K
12:24 82.97 82.97 82.97 82.97 0.2K
12:26 82.92 82.92 82.92 82.92 0.5K
12:27 82.91 82.91 82.91 82.91 1.8K
12:28 82.90 82.90 82.90 82.90 0.9K
12:31 82.94 82.94 82.94 82.94 1.0K
12:32 82.95 82.95 82.95 82.95 1.2K
12:35 82.94 82.94 82.94 82.94 0.8K
12:37 82.96 82.96 82.96 82.96 0.5K
12:39 82.95 82.95 82.95 82.95 0.1K
12:40 82.95 82.95 82.94 82.94 0.9K
12:43 82.94 82.94 82.94 82.94 0.4K
12:46 82.90 82.90 82.90 82.90 0.6K
12:47 82.91 82.91 82.91 82.91 0.5K
12:54 82.90 82.90 82.90 82.90 0.4K
12:55 82.91 82.91 82.89 82.89 3.1K
12:58 82.89 82.89 82.89 82.89 1.1K
12:59 82.90 82.90 82.90 82.90 1.6K
13:00 82.90 82.90 82.90 82.90 0.6K
13:01 82.88 82.88 82.88 82.88 1.5K
13:04 82.89 82.89 82.89 82.89 0.4K
13:05 82.89 82.89 82.89 82.89 1.1K
13:08 82.90 82.90 82.90 82.90 0.1K
13:09 82.90 82.90 82.90 82.90 1.3K
13:10 82.90 82.90 82.89 82.89 1.1K
13:11 82.90 82.90 82.90 82.90 1.4K
13:15 82.90 82.90 82.90 82.90 0.9K
13:16 82.90 82.90 82.90 82.90 0.9K
13:17 82.90 82.90 82.90 82.90 1.4K
13:18 82.89 82.89 82.89 82.89 0.1K
13:19 82.88 82.88 82.88 82.88 0.3K
13:20 82.86 82.86 82.86 82.86 3.6K
13:22 82.84 82.85 82.84 82.85 0.4K
13:23 82.85 82.85 82.85 82.85 0.5K
13:24 82.85 82.85 82.85 82.85 0.5K
13:25 82.85 82.85 82.85 82.85 0.7K
13:30 82.85 82.86 82.85 82.86 0.7K
13:31 82.86 82.86 82.86 82.86 0.2K
13:32 82.87 82.87 82.87 82.87 0.5K
13:34 82.86 82.86 82.86 82.86 0.3K
13:40 82.86 82.86 82.86 82.86 0.4K
13:41 82.87 82.87 82.87 82.87 0.2K
13:44 82.87 82.87 82.87 82.87 1.7K
13:48 82.84 82.85 82.84 82.85 3.0K
13:50 82.83 82.83 82.83 82.83 0.1K
13:51 82.83 82.83 82.83 82.83 0.5K
13:54 82.86 82.86 82.86 82.86 0.2K
13:56 82.85 82.85 82.85 82.85 0.1K
13:57 82.85 82.85 82.85 82.85 6.9K
14:00 82.88 82.88 82.88 82.88 2.3K
14:03 82.85 82.85 82.85 82.85 2.4K
14:04 82.87 82.88 82.87 82.88 0.6K
14:07 82.87 82.87 82.87 82.87 0.4K
14:09 82.84 82.84 82.84 82.84 1.4K
14:10 82.83 82.83 82.83 82.83 0.3K
14:15 82.81 82.81 82.81 82.81 0.4K
14:17 82.80 82.80 82.79 82.80 0.9K
14:18 82.81 82.81 82.81 82.81 0.4K
14:19 82.82 82.82 82.82 82.82 0.9K
14:20 82.81 82.81 82.81 82.81 0.3K
14:22 82.81 82.81 82.81 82.81 0.3K
14:27 82.82 82.82 82.82 82.82 1.4K
14:29 82.80 82.80 82.80 82.80 0.1K
14:30 82.80 82.80 82.80 82.80 0.4K
14:32 82.80 82.80 82.80 82.80 0.9K
14:34 82.79 82.79 82.79 82.79 0.3K
14:38 82.77 82.77 82.77 82.77 0.6K
14:43 82.77 82.77 82.77 82.77 0.2K
14:45 82.77 82.79 82.77 82.78 0.4K
14:46 82.79 82.79 82.79 82.79 0.1K
14:48 82.79 82.79 82.79 82.79 0.3K
14:49 82.78 82.78 82.78 82.78 0.6K
14:54 82.79 82.79 82.79 82.79 0.7K
14:55 82.79 82.79 82.79 82.79 0.5K
14:56 82.79 82.79 82.78 82.78 1.7K
14:58 82.80 82.80 82.79 82.79 1.0K
14:59 82.80 82.80 82.79 82.79 0.5K
15:00 82.81 82.81 82.81 82.81 0.6K
15:02 82.80 82.80 82.80 82.80 1.2K
15:13 82.78 82.78 82.78 82.78 0.4K
15:14 82.79 82.79 82.79 82.79 0.4K
15:16 82.79 82.80 82.79 82.80 1.1K
15:19 82.82 82.82 82.82 82.82 0.6K
15:22 82.82 82.82 82.82 82.82 0.2K
15:23 82.83 82.83 82.82 82.82 1.1K
15:25 82.80 82.80 82.80 82.80 0.2K
15:27 82.80 82.80 82.80 82.80 1.6K
15:28 82.81 82.81 82.81 82.81 0.3K
15:29 82.80 82.80 82.80 82.80 0.5K
15:31 82.79 82.79 82.79 82.79 0.5K
15:32 82.80 82.80 82.80 82.80 1.2K
15:33 82.77 82.77 82.77 82.77 0.1K
15:36 82.78 82.78 82.78 82.78 5.0K
15:37 82.78 82.78 82.77 82.77 3.3K
15:38 82.79 82.79 82.78 82.78 1.2K
15:41 82.76 82.76 82.76 82.76 0.3K
15:42 82.77 82.77 82.77 82.77 1.0K
15:46 82.76 82.76 82.76 82.76 0.2K
15:47 82.77 82.77 82.77 82.77 1.0K
15:49 82.78 82.78 82.78 82.78 1.3K
15:51 82.78 82.78 82.78 82.78 0.8K
15:54 82.78 82.78 82.78 82.78 3.9K
15:56 82.82 82.82 82.82 82.82 1.1K
15:58 82.81 82.81 82.80 82.80 3.2K
15:59 82.80 82.84 82.80 82.83 23.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available