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 83.43 83.45 83.37 83.37 14.8K
09:31 83.39 83.39 83.32 83.33 7.7K
09:32 83.32 83.33 83.31 83.31 3.4K
09:33 83.31 83.32 83.31 83.32 2.0K
09:34 83.31 83.32 83.30 83.31 3.4K
09:35 83.29 83.29 83.29 83.29 1.1K
09:37 83.29 83.29 83.28 83.28 1.8K
09:39 83.26 83.26 83.26 83.26 6.1K
09:40 83.20 83.20 83.20 83.20 1.5K
09:41 83.23 83.23 83.23 83.23 2.1K
09:43 83.20 83.22 83.20 83.22 5.4K
09:44 83.21 83.21 83.19 83.19 1.9K
09:45 83.14 83.15 83.14 83.15 2.8K
09:46 83.15 83.19 83.15 83.16 11.4K
09:48 83.11 83.11 83.11 83.11 2.5K
09:49 83.09 83.09 83.09 83.09 2.4K
09:52 83.07 83.07 83.06 83.06 0.5K
09:54 83.07 83.07 83.07 83.07 0.4K
09:55 83.06 83.06 83.06 83.06 2.2K
09:56 83.08 83.08 83.08 83.08 0.7K
09:58 83.05 83.06 83.05 83.06 1.5K
09:59 83.05 83.05 83.04 83.04 0.8K
10:00 83.04 83.04 83.04 83.04 0.5K
10:01 83.06 83.06 83.06 83.06 1.5K
10:04 83.08 83.08 83.08 83.08 1.0K
10:06 83.14 83.14 83.14 83.14 0.7K
10:07 83.15 83.15 83.15 83.15 1.7K
10:12 83.10 83.10 83.10 83.10 1.0K
10:14 83.14 83.15 83.14 83.15 2.0K
10:18 83.08 83.09 83.08 83.09 1.0K
10:19 83.10 83.10 83.10 83.10 1.0K
10:20 83.10 83.10 83.10 83.10 1.6K
10:21 83.07 83.07 83.07 83.07 0.2K
10:22 83.07 83.10 83.07 83.09 1.8K
10:23 83.11 83.11 83.11 83.11 0.2K
10:24 83.09 83.09 83.07 83.07 3.0K
10:27 83.14 83.14 83.14 83.14 0.3K
10:28 83.14 83.14 83.14 83.14 1.0K
10:29 83.14 83.14 83.14 83.14 3.5K
10:34 83.15 83.15 83.15 83.15 0.1K
10:35 83.14 83.14 83.12 83.12 1.3K
10:39 83.14 83.14 83.14 83.14 0.9K
10:41 83.15 83.16 83.15 83.16 2.2K
10:42 83.16 83.16 83.15 83.15 1.9K
10:45 83.16 83.16 83.16 83.16 0.7K
10:46 83.18 83.18 83.18 83.18 0.6K
10:48 83.15 83.15 83.15 83.15 3.2K
10:52 83.11 83.11 83.11 83.11 0.5K
10:54 83.10 83.10 83.10 83.10 0.2K
10:57 83.11 83.11 83.11 83.11 0.2K
10:59 83.10 83.10 83.10 83.10 1.8K
11:05 83.11 83.11 83.11 83.11 0.4K
11:06 83.09 83.09 83.09 83.09 0.3K
11:07 83.09 83.09 83.09 83.09 0.1K
11:08 83.06 83.06 83.06 83.06 0.4K
11:09 83.07 83.07 83.07 83.07 2.9K
11:14 83.09 83.09 83.09 83.09 1.0K
11:18 83.08 83.08 83.08 83.08 1.6K
11:26 83.05 83.05 83.05 83.05 0.1K
11:27 83.05 83.05 83.05 83.05 0.3K
11:28 83.04 83.04 83.03 83.03 2.2K
11:32 83.04 83.04 83.04 83.04 3.2K
11:36 83.05 83.06 83.05 83.06 2.3K
11:37 83.06 83.06 83.06 83.06 0.5K
11:40 83.03 83.03 83.02 83.02 1.0K
11:42 83.02 83.02 83.02 83.02 0.7K
11:49 83.02 83.02 83.02 83.02 0.2K
11:50 83.02 83.02 83.02 83.02 0.7K
11:52 83.03 83.03 83.03 83.03 0.4K
11:54 83.01 83.01 83.01 83.01 0.8K
11:57 83.00 83.00 83.00 83.00 0.5K
12:01 82.99 82.99 82.99 82.99 0.1K
12:02 83.01 83.01 83.01 83.01 1.0K
12:06 82.97 82.97 82.97 82.97 0.3K
12:08 82.97 82.97 82.97 82.97 0.2K
12:09 82.95 82.95 82.95 82.95 1.1K
12:12 82.96 82.96 82.96 82.96 1.6K
12:18 82.97 82.97 82.97 82.97 0.2K
12:19 82.96 82.96 82.96 82.96 0.2K
12:20 82.98 82.98 82.98 82.98 0.6K
12:21 82.98 82.98 82.98 82.98 1.7K
12:24 82.96 82.96 82.96 82.96 0.8K
12:25 82.97 82.97 82.97 82.97 0.1K
12:26 82.97 82.97 82.97 82.97 1.5K
12:27 82.97 82.97 82.97 82.97 0.2K
12:29 82.96 82.96 82.96 82.96 1.7K
12:30 82.95 82.95 82.95 82.95 2.7K
12:32 82.95 82.95 82.95 82.95 0.3K
12:33 82.94 82.94 82.94 82.94 0.4K
12:34 82.95 82.95 82.95 82.95 0.4K
12:37 82.93 82.93 82.93 82.93 1.7K
12:42 82.95 82.95 82.95 82.95 0.1K
12:43 82.97 82.97 82.97 82.97 1.2K
12:48 82.92 82.92 82.92 82.92 0.2K
12:49 82.91 82.91 82.91 82.91 3.5K
12:59 82.91 82.91 82.91 82.91 0.3K
13:00 82.91 82.91 82.91 82.90 0.6K
13:01 82.92 82.92 82.92 82.92 0.3K
13:02 82.91 82.91 82.91 82.91 0.4K
13:03 82.92 82.92 82.92 82.92 5.5K
13:15 82.89 82.89 82.89 82.89 0.2K
13:18 82.87 82.87 82.87 82.87 0.5K
13:19 82.88 82.88 82.86 82.86 0.5K
13:21 82.88 82.88 82.88 82.88 0.2K
13:24 82.88 82.88 82.87 82.87 5.2K
13:25 82.88 82.88 82.88 82.88 1.0K
13:28 82.89 82.89 82.89 82.89 1.6K
13:33 82.90 82.90 82.89 82.89 0.7K
13:34 82.89 82.89 82.89 82.89 0.3K
13:35 82.89 82.89 82.89 82.89 0.3K
13:37 82.89 82.89 82.89 82.89 0.4K
13:38 82.89 82.89 82.89 82.89 0.4K
13:40 82.89 82.89 82.88 82.88 1.0K
13:42 82.87 82.87 82.87 82.87 0.4K
13:46 82.85 82.85 82.85 82.85 0.6K
13:47 82.84 82.84 82.84 82.84 0.1K
13:49 82.83 82.83 82.83 82.83 1.1K
13:50 82.82 82.82 82.82 82.82 0.4K
13:52 82.82 82.82 82.82 82.82 0.9K
13:53 82.82 82.82 82.82 82.82 0.9K
13:55 82.82 82.82 82.82 82.82 1.0K
14:03 82.81 82.81 82.81 82.81 0.4K
14:04 82.80 82.80 82.80 82.80 0.3K
14:05 82.80 82.80 82.78 82.78 4.5K
14:06 82.79 82.80 82.78 82.78 5.0K
14:10 82.80 82.80 82.80 82.80 0.2K
14:12 82.80 82.81 82.80 82.81 1.8K
14:14 82.83 82.83 82.83 82.83 1.7K
14:17 82.83 82.83 82.83 82.83 0.1K
14:18 82.84 82.84 82.84 82.84 2.7K
14:25 82.82 82.83 82.82 82.83 0.4K
14:26 82.82 82.82 82.82 82.82 1.1K
14:31 82.83 82.83 82.83 82.83 0.7K
14:33 82.85 82.85 82.85 82.85 0.4K
14:36 82.84 82.84 82.84 82.84 3.5K
14:37 82.85 82.85 82.85 82.85 0.4K
14:40 82.86 82.86 82.86 82.86 1.4K
14:44 82.86 82.86 82.86 82.86 0.8K
14:45 82.83 82.83 82.83 82.83 0.1K
14:46 82.84 82.84 82.84 82.84 0.5K
14:49 82.82 82.82 82.82 82.82 1.5K
14:56 82.82 82.82 82.82 82.82 0.3K
14:58 82.82 82.82 82.82 82.82 0.9K
15:00 82.82 82.82 82.82 82.82 1.5K
15:03 82.81 82.81 82.80 82.80 0.6K
15:04 82.80 82.80 82.80 82.80 0.1K
15:05 82.80 82.80 82.80 82.80 0.3K
15:08 82.79 82.79 82.79 82.79 0.3K
15:09 82.79 82.79 82.79 82.79 0.2K
15:13 82.80 82.80 82.80 82.80 0.2K
15:14 82.79 82.79 82.79 82.79 0.6K
15:15 82.79 82.79 82.78 82.78 0.8K
15:16 82.77 82.77 82.77 82.77 0.5K
15:17 82.77 82.77 82.77 82.77 0.6K
15:18 82.79 82.79 82.79 82.79 0.2K
15:19 82.79 82.79 82.78 82.78 1.0K
15:21 82.80 82.80 82.80 82.80 0.6K
15:23 82.79 82.79 82.79 82.79 3.3K
15:31 82.78 82.78 82.78 82.78 0.9K
15:32 82.79 82.79 82.79 82.79 1.1K
15:33 82.76 82.76 82.76 82.76 1.0K
15:35 82.76 82.78 82.76 82.78 1.4K
15:36 82.76 82.76 82.76 82.76 0.8K
15:38 82.78 82.78 82.78 82.78 0.5K
15:42 82.79 82.79 82.79 82.78 2.6K
15:44 82.79 82.79 82.79 82.79 0.3K
15:45 82.79 82.79 82.79 82.79 0.3K
15:46 82.80 82.80 82.80 82.80 0.5K
15:48 82.80 82.80 82.80 82.80 1.0K
15:50 82.79 82.81 82.79 82.81 2.8K
15:51 82.81 82.81 82.80 82.80 0.7K
15:52 82.81 82.81 82.81 82.81 1.9K
15:54 82.83 82.83 82.83 82.83 1.2K
15:56 82.82 82.82 82.82 82.82 1.8K
15:57 82.82 82.82 82.82 82.82 2.6K
15:58 82.82 82.82 82.82 82.82 0.9K
15:59 82.82 82.86 82.82 82.84 259.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available