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 82.51 82.70 82.51 82.70 33.0K
09:31 82.66 82.66 82.53 82.53 7.2K
09:32 82.55 82.55 82.51 82.55 2.9K
09:33 82.54 82.54 82.54 82.54 0.9K
09:37 82.63 82.65 82.63 82.65 4.0K
09:38 82.66 82.66 82.58 82.58 1.9K
09:40 82.61 82.61 82.61 82.61 0.7K
09:41 82.59 82.59 82.57 82.59 3.6K
09:42 82.55 82.56 82.55 82.56 1.1K
09:43 82.53 82.57 82.53 82.57 3.6K
09:44 82.57 82.57 82.57 82.57 0.4K
09:45 82.56 82.57 82.56 82.57 1.0K
09:46 82.52 82.52 82.52 82.52 1.0K
09:47 82.47 82.47 82.40 82.40 4.2K
09:48 82.39 82.41 82.37 82.37 4.6K
09:49 82.38 82.41 82.37 82.40 13.7K
09:50 82.40 82.42 82.40 82.42 7.8K
09:51 82.41 82.41 82.41 82.41 2.3K
09:52 82.38 82.38 82.38 82.38 1.0K
09:53 82.36 82.36 82.36 82.36 3.0K
09:54 82.39 82.39 82.39 82.39 0.8K
09:55 82.40 82.40 82.40 82.40 0.7K
09:56 82.40 82.42 82.40 82.40 0.8K
09:57 82.40 82.43 82.40 82.43 0.4K
09:59 82.43 82.44 82.43 82.44 0.9K
10:00 82.47 82.55 82.47 82.52 9.7K
10:01 82.50 82.50 82.48 82.48 3.3K
10:02 82.48 82.50 82.45 82.50 5.7K
10:03 82.51 82.51 82.47 82.47 4.1K
10:04 82.48 82.52 82.48 82.48 3.4K
10:05 82.52 82.52 82.48 82.48 2.6K
10:06 82.43 82.43 82.40 82.42 2.3K
10:07 82.40 82.41 82.38 82.39 2.3K
10:08 82.37 82.38 82.37 82.38 1.7K
10:09 82.41 82.43 82.41 82.43 1.3K
10:10 82.44 82.44 82.41 82.44 3.8K
10:11 82.44 82.44 82.44 82.44 0.6K
10:13 82.46 82.46 82.44 82.44 0.3K
10:14 82.44 82.44 82.44 82.44 0.3K
10:15 82.49 82.50 82.48 82.48 3.7K
10:16 82.53 82.53 82.53 82.53 0.6K
10:17 82.54 82.56 82.52 82.56 2.0K
10:18 82.55 82.55 82.55 82.55 1.0K
10:19 82.54 82.54 82.51 82.52 2.6K
10:20 82.55 82.55 82.52 82.54 4.5K
10:21 82.56 82.57 82.55 82.55 1.3K
10:22 82.55 82.55 82.54 82.54 1.1K
10:24 82.55 82.55 82.55 82.55 0.1K
10:25 82.57 82.57 82.57 82.57 0.2K
10:26 82.58 82.58 82.58 82.58 1.1K
10:27 82.58 82.58 82.58 82.58 1.0K
10:29 82.51 82.51 82.51 82.51 0.3K
10:32 82.53 82.53 82.53 82.53 0.8K
10:33 82.54 82.54 82.54 82.54 0.9K
10:39 82.43 82.43 82.43 82.43 4.1K
10:44 82.41 82.43 82.41 82.43 2.0K
10:45 82.49 82.49 82.49 82.49 0.9K
10:46 82.53 82.53 82.52 82.52 1.7K
10:58 82.46 82.46 82.46 82.46 0.5K
11:00 82.42 82.42 82.42 82.42 0.3K
11:01 82.41 82.43 82.40 82.43 5.9K
11:04 82.44 82.44 82.44 82.44 0.6K
11:05 82.46 82.46 82.46 82.46 1.5K
11:06 82.45 82.48 82.45 82.48 1.5K
11:08 82.51 82.51 82.51 82.51 0.1K
11:10 82.48 82.48 82.48 82.48 1.1K
11:13 82.51 82.51 82.51 82.51 0.9K
11:14 82.50 82.50 82.49 82.49 1.2K
11:16 82.55 82.56 82.54 82.54 3.3K
11:18 82.52 82.52 82.52 82.52 0.3K
11:20 82.49 82.49 82.49 82.49 0.4K
11:22 82.49 82.49 82.49 82.49 0.2K
11:24 82.49 82.49 82.47 82.47 6.9K
11:25 82.46 82.46 82.45 82.45 10.8K
11:26 82.44 82.44 82.42 82.42 8.0K
11:27 82.42 82.42 82.37 82.37 8.0K
11:28 82.37 82.40 82.37 82.40 8.5K
11:29 82.37 82.38 82.36 82.36 10.6K
11:30 82.37 82.40 82.37 82.40 8.1K
11:31 82.38 82.39 82.36 82.39 6.2K
11:32 82.38 82.41 82.37 82.41 10.7K
11:33 82.42 82.42 82.40 82.42 8.8K
11:34 82.42 82.42 82.38 82.38 2.7K
11:36 82.45 82.45 82.45 82.45 0.9K
11:37 82.47 82.47 82.47 82.47 1.4K
11:38 82.48 82.48 82.48 82.48 1.4K
11:41 82.49 82.49 82.49 82.49 1.8K
11:43 82.50 82.50 82.50 82.50 0.1K
11:44 82.50 82.50 82.50 82.50 3.7K
11:45 82.51 82.54 82.51 82.54 2.4K
11:46 82.53 82.55 82.53 82.55 10.1K
11:47 82.55 82.55 82.54 82.54 6.9K
11:48 82.56 82.56 82.55 82.55 0.7K
11:49 82.58 82.58 82.58 82.58 0.7K
11:50 82.57 82.57 82.57 82.57 0.3K
11:51 82.58 82.59 82.58 82.58 0.7K
11:52 82.58 82.58 82.58 82.58 1.0K
11:53 82.59 82.60 82.59 82.60 2.3K
11:54 82.59 82.59 82.59 82.59 0.3K
11:57 82.58 82.58 82.58 82.58 0.3K
11:59 82.57 82.57 82.57 82.57 0.6K
12:00 82.60 82.60 82.60 82.60 0.2K
12:01 82.59 82.59 82.59 82.59 0.6K
12:03 82.63 82.63 82.63 82.63 0.2K
12:05 82.61 82.61 82.61 82.61 0.2K
12:07 82.60 82.60 82.60 82.60 0.9K
12:09 82.61 82.61 82.61 82.61 0.2K
12:13 82.60 82.60 82.60 82.60 0.1K
12:16 82.61 82.61 82.61 82.61 0.7K
12:17 82.62 82.62 82.62 82.62 1.3K
12:20 82.63 82.65 82.63 82.65 2.0K
12:21 82.62 82.62 82.62 82.62 0.6K
12:22 82.64 82.64 82.64 82.64 0.5K
12:25 82.63 82.63 82.63 82.63 0.2K
12:27 82.63 82.63 82.63 82.63 0.5K
12:28 82.60 82.60 82.60 82.60 0.5K
12:29 82.58 82.58 82.58 82.58 1.1K
12:31 82.56 82.57 82.56 82.57 0.8K
12:32 82.58 82.58 82.57 82.57 0.2K
12:33 82.57 82.57 82.57 82.57 1.8K
12:34 82.57 82.57 82.57 82.57 0.2K
12:35 82.59 82.59 82.58 82.58 1.6K
12:36 82.59 82.59 82.59 82.59 0.1K
12:37 82.59 82.59 82.59 82.59 1.2K
12:38 82.53 82.53 82.53 82.53 0.9K
12:39 82.54 82.54 82.54 82.54 0.2K
12:40 82.53 82.53 82.52 82.52 0.7K
12:41 82.52 82.52 82.52 82.52 0.7K
12:42 82.50 82.50 82.50 82.50 3.4K
12:45 82.51 82.53 82.51 82.53 0.4K
12:46 82.53 82.53 82.53 82.53 0.1K
12:47 82.51 82.51 82.51 82.51 0.2K
12:48 82.51 82.51 82.51 82.51 0.2K
12:49 82.50 82.50 82.50 82.50 0.4K
12:50 82.50 82.50 82.50 82.50 1.1K
12:52 82.51 82.51 82.51 82.51 3.4K
12:53 82.54 82.54 82.52 82.52 1.7K
12:54 82.50 82.50 82.50 82.50 0.1K
12:55 82.49 82.49 82.49 82.49 0.5K
12:56 82.47 82.47 82.47 82.47 0.3K
12:57 82.44 82.46 82.44 82.45 1.8K
12:58 82.47 82.47 82.47 82.47 0.3K
12:59 82.46 82.46 82.46 82.46 0.5K
13:00 82.46 82.46 82.46 82.46 0.7K
13:03 82.44 82.44 82.44 82.44 0.8K
13:04 82.42 82.42 82.42 82.42 0.7K
13:10 82.43 82.43 82.43 82.43 0.2K
13:14 82.38 82.38 82.38 82.38 0.9K
13:15 82.37 82.37 82.37 82.37 0.5K
13:19 82.38 82.38 82.38 82.38 0.6K
13:23 82.46 82.46 82.46 82.46 0.3K
13:25 82.42 82.42 82.42 82.42 1.5K
13:29 82.38 82.40 82.38 82.40 3.3K
13:31 82.43 82.43 82.43 82.43 0.4K
13:32 82.44 82.44 82.44 82.44 0.4K
13:34 82.44 82.44 82.42 82.42 0.6K
13:35 82.41 82.41 82.40 82.40 2.1K
13:37 82.37 82.37 82.37 82.37 0.7K
13:38 82.37 82.37 82.36 82.37 2.0K
13:39 82.37 82.38 82.37 82.38 0.9K
13:40 82.39 82.39 82.39 82.39 0.2K
13:42 82.43 82.43 82.43 82.43 0.1K
13:43 82.43 82.43 82.43 82.43 0.5K
13:44 82.41 82.41 82.41 82.41 1.1K
13:47 82.38 82.38 82.38 82.38 0.2K
13:49 82.40 82.43 82.40 82.42 1.0K
13:52 82.46 82.46 82.46 82.46 0.6K
13:54 82.44 82.44 82.43 82.43 2.2K
13:56 82.41 82.42 82.41 82.42 1.3K
13:57 82.43 82.43 82.43 82.43 0.5K
13:58 82.40 82.40 82.40 82.40 0.5K
14:00 82.41 82.41 82.41 82.41 1.1K
14:02 82.38 82.38 82.38 82.38 0.8K
14:04 82.39 82.39 82.39 82.39 0.3K
14:05 82.39 82.39 82.39 82.39 1.6K
14:09 82.39 82.39 82.36 82.36 3.7K
14:10 82.40 82.40 82.39 82.39 1.6K
14:11 82.41 82.41 82.41 82.41 0.3K
14:12 82.40 82.40 82.40 82.40 0.5K
14:13 82.39 82.43 82.39 82.43 1.3K
14:14 82.41 82.41 82.40 82.40 6.8K
14:15 82.41 82.41 82.41 82.41 0.6K
14:16 82.44 82.44 82.44 82.44 0.3K
14:17 82.45 82.45 82.45 82.45 0.6K
14:21 82.44 82.44 82.44 82.44 0.3K
14:22 82.45 82.45 82.45 82.45 0.6K
14:25 82.49 82.49 82.48 82.49 0.8K
14:26 82.50 82.52 82.50 82.52 1.8K
14:27 82.52 82.53 82.52 82.53 2.4K
14:28 82.52 82.53 82.52 82.53 1.0K
14:30 82.53 82.54 82.53 82.54 3.3K
14:31 82.55 82.55 82.54 82.54 0.7K
14:34 82.59 82.59 82.59 82.59 1.1K
14:36 82.62 82.63 82.62 82.62 0.7K
14:37 82.63 82.63 82.62 82.62 1.0K
14:38 82.63 82.63 82.63 82.63 1.1K
14:39 82.62 82.62 82.62 82.62 0.4K
14:40 82.63 82.63 82.63 82.63 0.2K
14:42 82.63 82.63 82.63 82.63 0.1K
14:43 82.64 82.64 82.64 82.64 1.5K
14:44 82.64 82.64 82.64 82.64 0.5K
14:45 82.64 82.64 82.64 82.64 0.6K
14:46 82.64 82.64 82.64 82.64 1.1K
14:47 82.64 82.64 82.62 82.62 2.8K
14:49 82.62 82.62 82.60 82.60 0.3K
14:50 82.59 82.59 82.59 82.59 2.2K
14:52 82.54 82.54 82.54 82.54 1.3K
14:55 82.53 82.53 82.52 82.53 2.8K
14:56 82.50 82.50 82.49 82.49 0.8K
14:57 82.47 82.47 82.47 82.47 0.7K
14:58 82.48 82.49 82.48 82.49 2.0K
14:59 82.47 82.47 82.47 82.47 0.5K
15:00 82.48 82.48 82.48 82.48 1.2K
15:01 82.46 82.46 82.46 82.46 0.6K
15:02 82.46 82.46 82.46 82.46 0.2K
15:03 82.48 82.48 82.48 82.48 2.6K
15:04 82.49 82.50 82.49 82.49 2.1K
15:07 82.54 82.54 82.54 82.54 4.3K
15:08 82.55 82.55 82.55 82.55 1.1K
15:09 82.54 82.54 82.54 82.54 0.6K
15:10 82.54 82.54 82.54 82.54 1.1K
15:12 82.54 82.54 82.54 82.54 0.6K
15:13 82.54 82.55 82.54 82.55 0.6K
15:14 82.55 82.55 82.55 82.55 0.3K
15:16 82.57 82.57 82.56 82.56 0.5K
15:17 82.56 82.56 82.56 82.56 0.6K
15:18 82.56 82.57 82.56 82.57 2.5K
15:19 82.57 82.58 82.57 82.58 3.2K
15:20 82.57 82.57 82.56 82.56 3.4K
15:21 82.55 82.55 82.55 82.55 2.4K
15:22 82.54 82.54 82.54 82.54 0.6K
15:23 82.55 82.55 82.55 82.55 0.2K
15:24 82.57 82.57 82.56 82.56 3.3K
15:25 82.56 82.56 82.55 82.55 0.9K
15:26 82.54 82.54 82.54 82.54 1.2K
15:27 82.56 82.56 82.54 82.54 1.0K
15:28 82.55 82.55 82.55 82.55 0.7K
15:29 82.56 82.56 82.56 82.56 0.3K
15:30 82.54 82.63 82.52 82.61 23.3K
15:31 82.63 82.64 82.62 82.62 6.1K
15:32 82.60 82.64 82.60 82.64 6.5K
15:33 82.64 82.67 82.64 82.66 4.8K
15:34 82.64 82.64 82.64 82.64 3.6K
15:35 82.66 82.66 82.66 82.66 1.7K
15:36 82.65 82.65 82.65 82.65 1.4K
15:37 82.67 82.68 82.67 82.67 1.4K
15:39 82.67 82.70 82.67 82.70 1.7K
15:40 82.69 82.69 82.69 82.69 0.9K
15:41 82.69 82.69 82.69 82.69 1.2K
15:42 82.69 82.69 82.69 82.69 1.1K
15:44 82.73 82.73 82.73 82.73 0.7K
15:45 82.72 82.72 82.72 82.72 3.2K
15:47 82.78 82.79 82.78 82.79 1.4K
15:48 82.81 82.81 82.80 82.80 6.2K
15:49 82.79 82.80 82.79 82.79 13.8K
15:50 82.80 82.81 82.75 82.76 5.3K
15:51 82.72 82.72 82.70 82.71 1.3K
15:52 82.70 82.70 82.69 82.69 1.1K
15:53 82.69 82.69 82.69 82.69 4.3K
15:54 82.70 82.75 82.70 82.75 8.1K
15:55 82.74 82.77 82.74 82.77 3.6K
15:56 82.77 82.79 82.76 82.79 5.7K
15:57 82.79 82.79 82.77 82.77 4.6K
15:58 82.76 82.76 82.73 82.73 5.4K
15:59 82.74 82.75 82.72 82.74 246.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available