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 83.15 83.19 83.15 83.19 2.8K
09:31 83.20 83.20 83.20 83.20 1.5K
09:32 83.27 83.27 83.27 83.27 0.6K
09:34 83.24 83.24 83.24 83.24 0.1K
09:36 83.27 83.27 83.27 83.27 0.8K
09:39 83.26 83.26 83.26 83.26 0.3K
09:43 83.34 83.34 83.34 83.34 0.1K
09:44 83.29 83.29 83.29 83.29 2.3K
09:47 83.30 83.33 83.30 83.32 4.3K
09:48 83.33 83.35 83.33 83.35 2.4K
09:49 83.34 83.34 83.34 83.34 2.0K
09:50 83.36 83.36 83.36 83.36 0.3K
09:51 83.38 83.38 83.38 83.38 1.3K
09:53 83.39 83.40 83.39 83.40 7.7K
09:54 83.36 83.36 83.33 83.36 4.7K
09:55 83.39 83.39 83.39 83.39 1.2K
10:00 83.34 83.34 83.32 83.32 4.7K
10:04 83.35 83.35 83.35 83.35 0.5K
10:05 83.38 83.38 83.38 83.38 1.5K
10:07 83.33 83.33 83.33 83.33 1.6K
10:08 83.34 83.35 83.34 83.35 1.2K
10:10 83.34 83.34 83.34 83.34 1.7K
10:11 83.36 83.36 83.31 83.31 11.4K
10:12 83.30 83.30 83.30 83.30 2.6K
10:13 83.32 83.32 83.32 83.32 1.4K
10:14 83.33 83.33 83.33 83.33 0.7K
10:15 83.33 83.34 83.33 83.34 1.2K
10:16 83.35 83.36 83.35 83.36 33.0K
10:17 83.38 83.38 83.37 83.38 1.7K
10:18 83.38 83.38 83.37 83.37 1.4K
10:19 83.37 83.38 83.37 83.38 0.8K
10:20 83.37 83.37 83.37 83.37 1.2K
10:27 83.40 83.40 83.40 83.40 1.3K
10:28 83.41 83.41 83.41 83.41 0.5K
10:29 83.40 83.41 83.40 83.41 1.3K
10:30 83.40 83.40 83.40 83.40 1.9K
10:31 83.40 83.41 83.40 83.41 2.8K
10:32 83.39 83.39 83.39 83.39 0.6K
10:35 83.37 83.37 83.37 83.37 4.0K
10:41 83.31 83.31 83.30 83.30 2.8K
10:42 83.31 83.31 83.31 83.31 1.4K
10:43 83.31 83.32 83.31 83.32 0.3K
10:44 83.33 83.33 83.33 83.33 1.1K
10:49 83.38 83.38 83.38 83.38 0.5K
10:50 83.40 83.40 83.40 83.40 1.3K
10:52 83.39 83.39 83.38 83.38 4.6K
10:53 83.40 83.40 83.40 83.40 1.0K
10:56 83.45 83.45 83.45 83.45 1.8K
11:05 83.45 83.45 83.45 83.45 0.9K
11:08 83.47 83.48 83.47 83.48 1.7K
11:09 83.46 83.46 83.46 83.46 0.2K
11:12 83.49 83.49 83.49 83.49 0.6K
11:15 83.52 83.52 83.52 83.52 2.6K
11:20 83.54 83.54 83.54 83.54 0.1K
11:21 83.56 83.56 83.56 83.56 1.6K
11:22 83.56 83.56 83.56 83.56 1.0K
11:23 83.57 83.57 83.55 83.55 9.5K
11:24 83.56 83.56 83.55 83.56 2.0K
11:25 83.56 83.56 83.54 83.54 5.1K
11:26 83.54 83.55 83.54 83.55 3.6K
11:27 83.55 83.56 83.54 83.54 7.4K
11:28 83.55 83.55 83.54 83.54 3.9K
11:29 83.53 83.54 83.53 83.54 5.8K
11:30 83.53 83.53 83.53 83.53 1.3K
11:31 83.53 83.53 83.53 83.53 2.7K
11:32 83.54 83.54 83.54 83.54 0.9K
11:33 83.54 83.54 83.54 83.54 0.3K
11:34 83.54 83.54 83.54 83.54 1.8K
11:35 83.56 83.57 83.56 83.57 1.7K
11:36 83.58 83.60 83.58 83.59 2.6K
11:37 83.60 83.61 83.60 83.61 3.3K
11:38 83.61 83.62 83.61 83.62 4.2K
11:39 83.60 83.60 83.57 83.57 1.1K
11:40 83.55 83.55 83.55 83.55 2.3K
11:42 83.56 83.56 83.55 83.55 4.1K
11:44 83.56 83.57 83.56 83.57 2.0K
11:45 83.58 83.59 83.58 83.59 1.6K
11:46 83.57 83.57 83.57 83.57 1.7K
11:49 83.60 83.60 83.60 83.60 2.5K
11:53 83.60 83.60 83.60 83.60 1.5K
11:56 83.65 83.65 83.65 83.65 2.3K
11:58 83.65 83.65 83.64 83.65 2.2K
11:59 83.65 83.65 83.65 83.65 2.1K
12:02 83.63 83.63 83.63 83.63 0.6K
12:03 83.64 83.64 83.63 83.63 0.8K
12:04 83.63 83.63 83.63 83.63 0.3K
12:05 83.64 83.64 83.64 83.64 1.2K
12:06 83.66 83.66 83.66 83.66 0.3K
12:07 83.66 83.66 83.66 83.66 1.4K
12:08 83.68 83.68 83.68 83.68 0.8K
12:11 83.67 83.67 83.67 83.67 0.3K
12:12 83.67 83.67 83.67 83.67 1.4K
12:15 83.67 83.67 83.67 83.67 0.7K
12:16 83.68 83.68 83.68 83.68 71.5K
12:19 83.68 83.68 83.68 83.68 1.6K
12:21 83.67 83.67 83.67 83.67 1.5K
12:25 83.66 83.66 83.66 83.66 0.3K
12:26 83.67 83.67 83.66 83.66 1.2K
12:28 83.65 83.65 83.65 83.65 0.5K
12:29 83.66 83.66 83.66 83.66 0.1K
12:30 83.66 83.66 83.66 83.66 0.2K
12:31 83.66 83.66 83.66 83.66 0.5K
12:33 83.67 83.67 83.67 83.67 1.2K
12:37 83.68 83.68 83.68 83.68 0.3K
12:38 83.68 83.68 83.68 83.68 0.4K
12:40 83.62 83.62 83.62 83.62 0.8K
12:43 83.66 83.67 83.66 83.67 1.7K
12:44 83.67 83.67 83.66 83.66 1.9K
12:59 83.67 83.67 83.66 83.66 0.7K
13:00 83.66 83.66 83.66 83.66 0.2K
13:02 83.66 83.66 83.66 83.66 0.6K
13:08 83.64 83.64 83.64 83.64 2.7K
13:10 83.64 83.64 83.64 83.64 0.2K
13:12 83.63 83.63 83.63 83.63 0.8K
13:17 83.65 83.65 83.65 83.64 0.4K
13:19 83.66 83.66 83.65 83.65 0.2K
13:21 83.66 83.66 83.66 83.66 0.4K
13:23 83.67 83.67 83.67 83.67 0.2K
13:25 83.66 83.66 83.66 83.66 0.5K
13:27 83.66 83.66 83.66 83.66 1.4K
13:33 83.67 83.67 83.67 83.66 0.4K
13:34 83.67 83.67 83.67 83.67 1.1K
13:43 83.67 83.67 83.67 83.67 0.7K
13:47 83.66 83.66 83.66 83.66 0.2K
13:48 83.66 83.66 83.66 83.65 0.6K
13:50 83.67 83.67 83.67 83.67 1.0K
13:52 83.64 83.64 83.64 83.64 0.2K
13:53 83.65 83.65 83.65 83.65 0.4K
13:56 83.64 83.64 83.64 83.64 0.7K
13:58 83.63 83.63 83.63 83.63 0.4K
14:02 83.64 83.64 83.63 83.63 13.5K
14:03 83.66 83.66 83.66 83.66 0.8K
14:06 83.64 83.64 83.64 83.64 0.3K
14:07 83.63 83.63 83.63 83.63 0.2K
14:09 83.65 83.65 83.65 83.65 0.2K
14:10 83.65 83.65 83.65 83.65 1.0K
14:16 83.66 83.66 83.65 83.65 1.6K
14:18 83.63 83.63 83.63 83.63 1.4K
14:22 83.66 83.66 83.66 83.66 0.3K
14:24 83.67 83.67 83.67 83.67 1.4K
14:25 83.66 83.66 83.66 83.66 0.5K
14:26 83.65 83.65 83.65 83.65 0.5K
14:27 83.66 83.66 83.66 83.66 1.2K
14:36 83.67 83.68 83.67 83.68 6.5K
14:40 83.70 83.71 83.70 83.71 0.8K
14:43 83.70 83.71 83.70 83.71 1.7K
14:46 83.70 83.70 83.70 83.70 0.2K
14:47 83.70 83.70 83.70 83.70 0.3K
14:48 83.69 83.69 83.69 83.69 0.1K
14:50 83.69 83.70 83.69 83.70 0.4K
14:51 83.70 83.70 83.70 83.70 0.9K
14:56 83.71 83.71 83.71 83.71 0.5K
14:59 83.71 83.71 83.71 83.71 0.3K
15:00 83.69 83.71 83.69 83.71 2.3K
15:01 83.71 83.71 83.71 83.71 0.4K
15:03 83.70 83.70 83.70 83.70 1.4K
15:06 83.71 83.71 83.71 83.71 0.2K
15:08 83.71 83.71 83.71 83.71 0.4K
15:09 83.71 83.72 83.71 83.72 0.6K
15:10 83.72 83.72 83.72 83.72 0.6K
15:12 83.73 83.73 83.73 83.73 0.9K
15:18 83.74 83.74 83.74 83.74 0.7K
15:19 83.73 83.73 83.73 83.73 0.8K
15:20 83.75 83.75 83.75 83.75 0.4K
15:22 83.75 83.75 83.75 83.75 1.5K
15:25 83.75 83.75 83.75 83.75 0.2K
15:26 83.75 83.75 83.75 83.75 1.4K
15:28 83.75 83.75 83.75 83.75 1.6K
15:32 83.76 83.76 83.76 83.76 0.2K
15:33 83.75 83.75 83.75 83.75 0.6K
15:35 83.76 83.76 83.76 83.76 1.6K
15:36 83.76 83.76 83.76 83.76 1.6K
15:37 83.77 83.77 83.77 83.77 0.9K
15:38 83.76 83.77 83.76 83.77 3.4K
15:39 83.76 83.76 83.76 83.76 1.7K
15:40 83.77 83.77 83.77 83.77 1.0K
15:41 83.77 83.77 83.77 83.77 0.8K
15:42 83.75 83.75 83.75 83.75 2.7K
15:43 83.76 83.76 83.76 83.76 0.9K
15:45 83.77 83.77 83.76 83.77 4.6K
15:47 83.76 83.76 83.76 83.76 3.5K
15:49 83.76 83.76 83.75 83.75 2.5K
15:50 83.76 83.76 83.75 83.75 3.9K
15:51 83.77 83.77 83.77 83.77 2.7K
15:52 83.75 83.75 83.75 83.75 2.3K
15:55 83.73 83.74 83.73 83.74 3.0K
15:56 83.73 83.73 83.73 83.73 1.5K
15:57 83.74 83.74 83.74 83.74 0.8K
15:59 83.72 83.75 83.71 83.71 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available