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
09:35 82.88 82.88 82.88 82.88 6.7K
09:38 82.89 82.91 82.89 82.90 6.1K
09:39 82.89 82.89 82.89 82.89 0.7K
09:43 82.94 82.94 82.94 82.94 0.1K
09:45 82.95 82.95 82.92 82.92 1.4K
09:46 82.94 82.94 82.94 82.94 0.2K
09:47 82.97 82.97 82.97 82.97 1.0K
09:50 83.00 83.00 83.00 83.00 0.2K
09:53 83.04 83.04 83.04 83.04 0.7K
09:55 83.03 83.04 83.03 83.04 1.3K
09:59 83.01 83.01 83.01 83.01 3.9K
10:11 82.91 82.91 82.91 82.91 0.7K
10:13 82.94 82.94 82.94 82.94 0.1K
10:14 82.94 82.94 82.94 82.94 1.8K
10:15 82.94 82.94 82.94 82.94 0.1K
10:16 82.93 82.93 82.93 82.93 0.3K
10:17 82.92 82.92 82.92 82.92 0.9K
10:20 82.96 82.96 82.96 82.96 0.4K
10:21 82.96 82.96 82.94 82.94 8.3K
10:24 83.01 83.01 83.01 83.01 0.3K
10:25 83.01 83.01 83.00 83.00 2.2K
10:26 82.98 82.98 82.98 82.98 1.2K
10:30 82.97 82.97 82.97 82.97 0.4K
10:31 82.99 82.99 82.99 82.99 1.1K
10:32 83.01 83.01 83.01 83.01 1.0K
10:36 83.02 83.02 83.02 83.02 0.5K
10:37 83.01 83.01 83.00 83.00 1.0K
10:38 83.03 83.03 83.03 83.03 0.5K
10:43 83.01 83.01 83.01 83.01 0.2K
10:44 82.97 82.97 82.97 82.97 0.2K
10:45 82.95 82.95 82.93 82.93 1.8K
10:46 82.92 82.93 82.92 82.92 3.2K
10:47 82.90 82.90 82.90 82.90 0.3K
10:48 82.89 82.89 82.89 82.89 4.0K
10:49 82.91 82.91 82.91 82.91 0.4K
10:50 82.89 82.89 82.89 82.89 3.2K
10:51 82.89 82.89 82.89 82.89 3.5K
10:52 82.85 82.85 82.85 82.85 2.8K
10:53 82.84 82.84 82.82 82.82 2.9K
10:54 82.84 82.84 82.84 82.84 2.9K
10:55 82.84 82.84 82.84 82.84 0.7K
10:56 82.85 82.85 82.85 82.85 1.2K
10:57 82.86 82.86 82.85 82.85 3.5K
10:59 82.86 82.86 82.86 82.86 2.5K
11:00 82.87 82.87 82.86 82.86 0.6K
11:02 82.86 82.86 82.86 82.86 2.0K
11:03 82.85 82.85 82.85 82.85 1.1K
11:06 82.90 82.90 82.90 82.90 0.7K
11:08 82.92 82.92 82.92 82.92 0.3K
11:12 82.93 82.93 82.92 82.92 0.7K
11:15 82.95 82.95 82.94 82.94 0.8K
11:16 82.96 82.96 82.96 82.96 0.1K
11:17 82.96 82.96 82.96 82.96 0.5K
11:18 82.98 82.98 82.98 82.98 0.2K
11:20 82.96 82.96 82.96 82.96 0.9K
11:24 82.96 82.96 82.96 82.96 0.1K
11:25 82.94 82.94 82.91 82.91 1.7K
11:26 82.92 82.93 82.91 82.92 5.3K
11:27 82.92 82.92 82.90 82.91 2.1K
11:28 82.92 82.93 82.92 82.92 8.5K
11:29 82.92 82.94 82.92 82.94 8.4K
11:30 82.97 82.97 82.97 82.97 16.7K
11:31 82.93 82.93 82.92 82.92 0.5K
11:32 82.95 82.96 82.94 82.94 10.7K
11:33 82.95 82.96 82.95 82.95 1.9K
11:34 82.95 82.95 82.91 82.93 5.4K
11:35 82.96 82.96 82.95 82.95 4.3K
11:36 82.97 82.97 82.97 82.97 2.7K
11:38 83.00 83.00 83.00 83.00 1.1K
11:41 82.97 82.97 82.97 82.97 1.0K
11:42 82.98 82.98 82.98 82.98 0.4K
11:45 82.99 82.99 82.99 82.99 1.8K
11:46 83.04 83.04 83.04 83.04 0.1K
11:47 83.03 83.03 83.03 83.03 1.0K
11:52 83.03 83.03 83.03 83.03 0.3K
11:56 82.98 82.98 82.98 82.98 2.8K
12:04 82.97 82.97 82.97 82.97 0.3K
12:06 83.01 83.01 83.01 83.01 0.7K
12:10 83.00 83.00 83.00 83.00 0.7K
12:15 83.03 83.03 83.03 83.03 0.6K
12:17 83.03 83.04 83.03 83.04 0.4K
12:18 83.05 83.05 83.05 83.05 0.7K
12:19 83.04 83.04 83.04 83.04 0.4K
12:20 83.05 83.05 83.05 83.05 1.7K
12:21 83.03 83.03 83.03 83.03 1.0K
12:24 83.04 83.04 83.03 83.03 0.7K
12:25 83.03 83.03 83.03 83.03 0.2K
12:26 83.04 83.05 83.04 83.05 0.7K
12:27 83.04 83.04 83.04 83.04 0.3K
12:28 83.05 83.05 83.05 83.05 0.7K
12:32 83.04 83.04 83.04 83.04 0.8K
12:33 83.02 83.02 83.02 83.02 0.1K
12:34 83.02 83.02 83.02 83.02 0.8K
12:43 83.02 83.03 83.02 83.03 0.5K
12:45 83.05 83.05 83.05 83.05 0.1K
12:46 83.06 83.06 83.06 83.06 0.3K
12:47 83.07 83.07 83.05 83.05 3.7K
12:49 83.03 83.03 83.03 83.03 0.1K
12:52 83.02 83.02 83.02 83.02 0.7K
12:53 83.02 83.02 83.02 83.02 0.4K
12:55 83.03 83.03 83.03 83.03 0.3K
12:57 83.03 83.03 83.03 83.03 0.7K
12:59 83.02 83.02 83.02 83.02 0.9K
13:05 83.05 83.05 83.05 83.05 0.3K
13:07 83.05 83.05 83.05 83.05 0.1K
13:08 83.05 83.05 83.04 83.04 0.4K
13:11 83.05 83.05 83.05 83.05 1.1K
13:14 83.07 83.07 83.07 83.07 2.0K
13:15 83.07 83.07 83.07 83.07 3.3K
13:19 83.10 83.10 83.10 83.10 0.2K
13:21 83.09 83.09 83.09 83.09 0.4K
13:22 83.09 83.10 83.09 83.10 1.3K
13:26 83.07 83.07 83.07 83.07 6.8K
13:28 83.07 83.07 83.07 83.07 1.3K
13:29 83.07 83.07 83.07 83.07 0.3K
13:30 83.07 83.07 83.07 83.07 2.4K
13:31 83.07 83.07 83.07 83.07 0.4K
13:32 83.08 83.08 83.08 83.08 0.5K
13:33 83.07 83.07 83.07 83.07 1.0K
13:37 83.05 83.05 83.05 83.05 1.2K
13:38 83.02 83.02 83.02 83.02 0.5K
13:41 83.03 83.03 83.03 83.03 1.5K
13:45 83.01 83.01 83.01 83.01 0.1K
13:46 83.00 83.00 83.00 83.00 1.7K
13:50 83.00 83.00 83.00 83.00 1.8K
13:51 82.99 82.99 82.99 82.99 0.6K
13:52 83.00 83.00 83.00 83.00 0.5K
13:53 82.98 82.98 82.98 82.98 0.2K
13:54 83.00 83.00 83.00 83.00 0.2K
13:56 83.00 83.00 82.99 82.99 1.7K
13:57 82.99 82.99 82.99 82.99 0.7K
13:59 82.99 82.99 82.99 82.99 0.7K
14:00 82.98 82.98 82.98 82.98 0.6K
14:02 83.00 83.00 83.00 83.00 0.5K
14:05 82.99 82.99 82.98 82.98 1.4K
14:06 83.00 83.00 83.00 83.00 0.6K
14:07 82.99 82.99 82.99 82.99 0.1K
14:08 83.00 83.00 83.00 83.00 1.0K
14:09 82.99 82.99 82.99 82.99 0.3K
14:10 82.98 82.98 82.98 82.98 0.6K
14:13 82.99 82.99 82.98 82.98 1.0K
14:16 83.00 83.00 83.00 83.00 0.3K
14:17 83.02 83.02 83.01 83.01 1.0K
14:18 83.02 83.02 83.02 83.02 0.2K
14:20 83.02 83.02 83.01 83.01 1.7K
14:21 83.01 83.01 83.01 83.01 0.6K
14:24 83.00 83.01 83.00 83.01 1.1K
14:25 83.00 83.00 83.00 83.00 0.5K
14:26 83.00 83.00 83.00 83.00 1.3K
14:29 83.00 83.00 82.99 82.99 0.7K
14:30 83.00 83.00 83.00 83.00 0.7K
14:35 83.02 83.02 83.01 83.01 1.4K
14:40 83.03 83.03 83.03 83.03 1.0K
14:41 83.04 83.04 83.04 83.04 0.3K
14:43 83.04 83.04 83.04 83.04 1.4K
14:44 83.05 83.05 83.05 83.05 0.6K
14:47 83.05 83.05 83.05 83.05 0.2K
14:48 83.05 83.05 83.05 83.05 0.4K
14:49 83.05 83.05 83.05 83.05 1.4K
14:51 83.05 83.05 83.05 83.05 0.7K
14:54 83.03 83.03 83.03 83.03 0.4K
14:55 83.04 83.04 83.04 83.04 0.7K
14:56 83.04 83.04 83.04 83.04 0.4K
14:57 83.03 83.03 83.03 83.03 1.2K
14:59 83.04 83.04 83.04 83.04 0.5K
15:00 83.06 83.06 83.05 83.06 1.4K
15:01 83.06 83.06 83.06 83.06 0.1K
15:02 83.06 83.06 83.06 83.06 1.3K
15:03 83.05 83.05 83.05 83.05 0.3K
15:04 83.05 83.05 83.05 83.05 0.2K
15:06 83.06 83.06 83.06 83.06 1.6K
15:08 83.07 83.07 83.07 83.07 0.8K
15:09 83.07 83.07 83.07 83.07 2.0K
15:10 83.07 83.07 83.07 83.07 0.1K
15:11 83.07 83.07 83.07 83.07 0.3K
15:12 83.06 83.06 83.06 83.06 2.0K
15:13 83.07 83.08 83.07 83.08 0.7K
15:15 83.08 83.08 83.08 83.08 0.3K
15:17 83.07 83.08 83.07 83.08 0.4K
15:18 83.07 83.07 83.07 83.07 0.6K
15:19 83.09 83.09 83.09 83.09 0.7K
15:22 83.10 83.10 83.10 83.10 0.5K
15:24 83.09 83.09 83.09 83.09 0.2K
15:25 83.09 83.09 83.09 83.09 0.5K
15:27 83.10 83.10 83.10 83.10 1.3K
15:28 83.09 83.09 83.09 83.09 2.4K
15:29 83.09 83.09 83.09 83.09 0.5K
15:30 83.08 83.08 83.08 83.08 1.6K
15:31 83.08 83.08 83.08 83.08 1.9K
15:32 83.07 83.07 83.07 83.07 0.3K
15:34 83.07 83.07 83.07 83.07 1.6K
15:35 83.06 83.06 83.04 83.04 0.8K
15:36 83.04 83.04 83.04 83.04 1.1K
15:37 83.03 83.04 83.03 83.04 1.4K
15:38 83.03 83.03 83.03 83.03 0.5K
15:39 83.03 83.03 83.03 83.03 0.4K
15:42 83.03 83.03 83.03 83.03 1.6K
15:46 83.04 83.04 83.04 83.04 0.5K
15:47 83.04 83.04 83.04 83.04 1.3K
15:50 83.04 83.05 83.04 83.05 1.9K
15:51 83.06 83.06 83.06 83.06 0.9K
15:52 83.07 83.07 83.07 83.07 0.4K
15:55 83.06 83.07 83.06 83.06 1.4K
15:56 83.07 83.07 83.07 83.07 1.9K
15:59 83.05 83.07 83.05 83.07 33.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available