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 83.50 83.50 83.27 83.31 76.7K
09:31 83.33 83.34 83.33 83.34 2.2K
09:32 83.39 83.39 83.38 83.38 2.1K
09:33 83.41 83.41 83.33 83.33 6.5K
09:34 83.32 83.32 83.31 83.32 5.3K
09:35 83.31 83.31 83.30 83.31 2.0K
09:36 83.32 83.34 83.32 83.34 1.1K
09:37 83.30 83.31 83.30 83.31 3.3K
09:38 83.33 83.33 83.33 83.33 1.9K
09:39 83.32 83.32 83.29 83.29 2.0K
09:40 83.33 83.33 83.33 83.33 0.5K
09:41 83.32 83.32 83.30 83.31 1.6K
09:42 83.29 83.30 83.29 83.30 0.7K
09:43 83.31 83.32 83.31 83.32 3.0K
09:44 83.32 83.32 83.32 83.32 1.6K
09:45 83.31 83.31 83.28 83.28 2.9K
09:46 83.32 83.32 83.32 83.32 2.1K
09:48 83.34 83.35 83.34 83.35 5.1K
09:49 83.34 83.34 83.30 83.30 2.7K
09:50 83.33 83.33 83.32 83.33 1.8K
09:51 83.33 83.33 83.33 83.33 1.0K
09:52 83.35 83.35 83.35 83.35 1.9K
09:54 83.33 83.33 83.32 83.32 2.1K
09:55 83.31 83.32 83.31 83.32 3.8K
09:56 83.29 83.29 83.29 83.29 0.3K
09:57 83.32 83.34 83.32 83.33 3.2K
09:58 83.30 83.31 83.30 83.31 1.5K
09:59 83.32 83.32 83.32 83.32 1.4K
10:00 83.35 83.36 83.35 83.36 1.6K
10:01 83.36 83.36 83.36 83.36 1.1K
10:02 83.37 83.37 83.36 83.36 4.1K
10:03 83.36 83.36 83.34 83.34 7.3K
10:05 83.36 83.36 83.36 83.36 0.7K
10:07 83.36 83.36 83.33 83.33 2.0K
10:08 83.36 83.36 83.36 83.36 1.7K
10:09 83.35 83.35 83.34 83.34 1.6K
10:10 83.32 83.32 83.32 83.32 1.9K
10:11 83.31 83.32 83.31 83.32 3.2K
10:12 83.30 83.31 83.30 83.30 3.3K
10:13 83.32 83.32 83.32 83.32 1.0K
10:14 83.33 83.33 83.33 83.33 3.8K
10:16 83.36 83.36 83.34 83.34 2.0K
10:17 83.35 83.35 83.35 83.35 0.5K
10:18 83.36 83.36 83.35 83.35 3.9K
10:19 83.35 83.36 83.35 83.35 3.3K
10:20 83.34 83.34 83.34 83.34 1.7K
10:21 83.35 83.36 83.34 83.36 3.9K
10:22 83.36 83.36 83.36 83.36 4.1K
10:23 83.38 83.38 83.38 83.38 0.8K
10:24 83.40 83.40 83.40 83.40 0.9K
10:25 83.39 83.39 83.37 83.37 3.3K
10:26 83.40 83.40 83.39 83.39 0.7K
10:27 83.43 83.43 83.43 83.43 3.6K
10:28 83.43 83.43 83.41 83.41 4.4K
10:30 83.42 83.42 83.42 83.42 4.7K
10:31 83.43 83.43 83.42 83.42 1.1K
10:32 83.40 83.40 83.40 83.40 3.3K
10:33 83.40 83.42 83.40 83.42 7.1K
10:35 83.40 83.40 83.40 83.40 2.6K
10:36 83.41 83.42 83.41 83.42 2.0K
10:37 83.42 83.42 83.41 83.41 8.6K
10:39 83.41 83.41 83.41 83.41 2.0K
10:40 83.40 83.40 83.40 83.40 0.2K
10:41 83.40 83.40 83.38 83.38 1.5K
10:42 83.39 83.39 83.39 83.39 1.2K
10:43 83.38 83.39 83.38 83.39 5.4K
10:44 83.39 83.39 83.36 83.36 2.6K
10:46 83.37 83.37 83.37 83.37 1.2K
10:47 83.36 83.36 83.36 83.36 1.3K
10:48 83.37 83.37 83.37 83.37 3.4K
10:49 83.37 83.37 83.37 83.37 1.4K
10:50 83.35 83.36 83.35 83.36 5.0K
10:52 83.31 83.31 83.31 83.31 1.4K
10:53 83.27 83.29 83.27 83.29 1.5K
10:54 83.30 83.30 83.30 83.30 1.5K
10:55 83.28 83.28 83.28 83.28 1.9K
10:56 83.28 83.28 83.28 83.28 0.1K
10:57 83.28 83.29 83.28 83.29 3.1K
10:58 83.29 83.29 83.29 83.29 1.2K
10:59 83.30 83.30 83.28 83.28 3.8K
11:00 83.29 83.29 83.29 83.29 2.1K
11:01 83.26 83.27 83.26 83.27 3.7K
11:02 83.28 83.28 83.27 83.27 8.9K
11:03 83.27 83.27 83.27 83.27 0.7K
11:04 83.28 83.28 83.28 83.28 1.3K
11:05 83.28 83.30 83.28 83.30 1.2K
11:06 83.31 83.31 83.30 83.30 1.6K
11:07 83.29 83.29 83.28 83.28 2.2K
11:08 83.30 83.30 83.30 83.30 1.5K
11:10 83.35 83.35 83.35 83.35 1.3K
11:12 83.38 83.38 83.38 83.38 2.0K
11:13 83.37 83.37 83.37 83.37 0.7K
11:14 83.35 83.36 83.35 83.36 1.5K
11:15 83.36 83.36 83.36 83.36 1.1K
11:16 83.37 83.37 83.37 83.37 1.0K
11:17 83.37 83.37 83.35 83.35 1.8K
11:18 83.38 83.38 83.35 83.35 3.9K
11:19 83.36 83.36 83.32 83.32 2.0K
11:20 83.34 83.34 83.32 83.32 1.3K
11:21 83.32 83.32 83.32 83.32 2.9K
11:22 83.30 83.30 83.28 83.28 1.0K
11:23 83.31 83.31 83.31 83.31 1.1K
11:24 83.31 83.32 83.31 83.32 1.5K
11:25 83.32 83.33 83.32 83.33 1.9K
11:26 83.32 83.33 83.32 83.33 1.5K
11:27 83.32 83.32 83.31 83.31 2.8K
11:28 83.32 83.33 83.32 83.33 1.7K
11:29 83.33 83.33 83.33 83.33 5.0K
11:30 83.33 83.33 83.32 83.32 0.8K
11:31 83.31 83.32 83.31 83.31 3.6K
11:32 83.29 83.32 83.29 83.32 3.6K
11:33 83.32 83.32 83.32 83.32 2.1K
11:34 83.34 83.34 83.34 83.34 1.9K
11:35 83.36 83.37 83.36 83.37 3.1K
11:37 83.36 83.36 83.35 83.35 2.4K
11:38 83.37 83.38 83.37 83.38 1.9K
11:39 83.39 83.39 83.39 83.39 2.5K
11:42 83.37 83.37 83.36 83.36 2.6K
11:43 83.35 83.35 83.34 83.34 2.5K
11:44 83.35 83.38 83.35 83.38 1.7K
11:45 83.37 83.37 83.37 83.37 1.2K
11:46 83.38 83.38 83.37 83.37 2.3K
11:47 83.36 83.36 83.36 83.36 1.4K
11:48 83.38 83.38 83.38 83.38 2.5K
11:50 83.39 83.39 83.39 83.39 2.1K
11:51 83.38 83.39 83.37 83.39 3.7K
11:52 83.38 83.38 83.38 83.38 1.5K
11:54 83.38 83.38 83.36 83.36 2.3K
11:55 83.38 83.38 83.38 83.38 1.4K
11:56 83.37 83.39 83.37 83.39 0.4K
11:57 83.39 83.40 83.39 83.40 6.4K
11:59 83.41 83.41 83.40 83.40 2.5K
12:00 83.42 83.42 83.42 83.42 1.4K
12:01 83.42 83.42 83.42 83.42 1.2K
12:03 83.40 83.41 83.40 83.41 1.5K
12:04 83.40 83.41 83.40 83.41 1.0K
12:05 83.39 83.39 83.39 83.39 1.6K
12:06 83.40 83.40 83.40 83.40 1.2K
12:08 83.38 83.38 83.38 83.38 0.9K
12:09 83.39 83.39 83.39 83.39 1.4K
12:10 83.39 83.39 83.39 83.39 0.1K
12:11 83.39 83.39 83.39 83.39 1.1K
12:12 83.39 83.39 83.39 83.39 1.7K
12:13 83.39 83.40 83.39 83.40 8.9K
12:14 83.40 83.40 83.40 83.40 1.4K
12:16 83.37 83.37 83.37 83.37 1.3K
12:17 83.37 83.37 83.37 83.37 2.9K
12:18 83.36 83.37 83.36 83.37 1.0K
12:19 83.37 83.37 83.37 83.37 0.2K
12:20 83.36 83.36 83.34 83.34 5.1K
12:21 83.35 83.35 83.35 83.35 0.8K
12:22 83.35 83.35 83.35 83.35 1.3K
12:23 83.35 83.35 83.35 83.35 1.0K
12:24 83.35 83.35 83.35 83.35 1.2K
12:26 83.35 83.35 83.35 83.35 3.6K
12:27 83.35 83.36 83.35 83.36 0.8K
12:28 83.36 83.36 83.36 83.36 0.5K
12:29 83.36 83.36 83.36 83.36 1.0K
12:30 83.36 83.36 83.36 83.36 1.3K
12:32 83.34 83.34 83.34 83.34 1.6K
12:33 83.36 83.36 83.36 83.36 1.9K
12:34 83.34 83.34 83.34 83.34 3.4K
12:36 83.38 83.38 83.38 83.38 1.7K
12:37 83.36 83.36 83.36 83.36 1.3K
12:38 83.37 83.37 83.37 83.37 0.3K
12:39 83.38 83.38 83.38 83.38 1.0K
12:40 83.37 83.37 83.37 83.37 1.0K
12:41 83.36 83.36 83.36 83.36 1.6K
12:42 83.37 83.37 83.37 83.37 1.4K
12:44 83.38 83.38 83.38 83.38 1.5K
12:45 83.38 83.39 83.38 83.39 2.2K
12:47 83.39 83.39 83.39 83.39 5.1K
12:48 83.41 83.41 83.41 83.41 1.3K
12:49 83.41 83.41 83.41 83.41 1.4K
12:50 83.41 83.41 83.41 83.41 0.4K
12:51 83.42 83.42 83.42 83.42 1.1K
12:52 83.42 83.42 83.42 83.42 1.4K
12:53 83.43 83.43 83.43 83.43 0.3K
12:54 83.43 83.43 83.43 83.43 1.3K
12:55 83.43 83.43 83.43 83.43 0.6K
12:56 83.42 83.42 83.42 83.42 3.9K
12:59 83.40 83.40 83.40 83.40 1.0K
13:00 83.39 83.39 83.39 83.39 0.8K
13:01 83.40 83.40 83.39 83.40 3.5K
13:02 83.40 83.40 83.40 83.40 0.5K
13:04 83.41 83.41 83.41 83.41 1.1K
13:06 83.41 83.41 83.41 83.41 1.5K
13:08 83.41 83.41 83.40 83.40 2.9K
13:10 83.39 83.41 83.38 83.41 3.2K
13:11 83.39 83.39 83.39 83.39 0.5K
13:12 83.40 83.40 83.40 83.40 1.5K
13:13 83.41 83.41 83.41 83.41 1.5K
13:15 83.42 83.42 83.41 83.41 4.2K
13:16 83.41 83.42 83.41 83.42 2.0K
13:17 83.42 83.43 83.42 83.43 2.9K
13:18 83.43 83.43 83.43 83.43 1.5K
13:19 83.43 83.43 83.43 83.43 1.6K
13:21 83.42 83.42 83.42 83.42 2.4K
13:22 83.43 83.43 83.43 83.43 0.1K
13:23 83.42 83.42 83.42 83.42 1.9K
13:24 83.43 83.43 83.43 83.43 0.2K
13:25 83.44 83.44 83.44 83.44 1.6K
13:26 83.44 83.44 83.44 83.44 1.2K
13:27 83.44 83.44 83.44 83.44 3.0K
13:28 83.43 83.43 83.43 83.43 2.1K
13:29 83.42 83.42 83.42 83.42 1.1K
13:30 83.43 83.45 83.43 83.44 3.2K
13:31 83.44 83.44 83.43 83.44 4.6K
13:32 83.44 83.44 83.44 83.44 1.1K
13:33 83.43 83.43 83.43 83.43 3.4K
13:34 83.42 83.42 83.42 83.42 0.9K
13:35 83.43 83.43 83.43 83.43 1.3K
13:36 83.44 83.44 83.44 83.44 0.4K
13:37 83.43 83.43 83.42 83.42 3.0K
13:38 83.41 83.41 83.41 83.41 2.8K
13:39 83.41 83.42 83.41 83.42 1.7K
13:41 83.41 83.41 83.41 83.41 1.2K
13:42 83.40 83.40 83.40 83.40 1.3K
13:43 83.40 83.40 83.40 83.40 0.6K
13:44 83.40 83.40 83.40 83.40 1.8K
13:45 83.40 83.40 83.39 83.39 2.0K
13:46 83.39 83.39 83.39 83.39 1.2K
13:47 83.40 83.41 83.40 83.40 2.5K
13:48 83.41 83.41 83.40 83.40 1.1K
13:49 83.41 83.41 83.41 83.41 1.4K
13:50 83.41 83.41 83.41 83.41 1.1K
13:51 83.41 83.42 83.41 83.42 0.6K
13:52 83.41 83.41 83.41 83.41 1.3K
13:56 83.41 83.41 83.41 83.41 3.4K
13:57 83.41 83.41 83.41 83.41 2.0K
13:58 83.39 83.39 83.39 83.39 0.4K
13:59 83.41 83.41 83.41 83.41 1.1K
14:00 83.42 83.42 83.42 83.42 2.3K
14:01 83.41 83.42 83.41 83.42 1.4K
14:02 83.42 83.42 83.42 83.42 1.6K
14:04 83.43 83.43 83.41 83.41 2.4K
14:06 83.44 83.44 83.43 83.43 1.0K
14:07 83.43 83.43 83.43 83.43 1.0K
14:08 83.42 83.42 83.42 83.42 0.2K
14:09 83.41 83.41 83.41 83.41 2.4K
14:10 83.43 83.43 83.43 83.43 1.0K
14:11 83.42 83.42 83.42 83.42 0.6K
14:12 83.43 83.43 83.43 83.43 1.4K
14:13 83.43 83.43 83.41 83.41 3.4K
14:15 83.41 83.42 83.41 83.42 2.4K
14:16 83.42 83.42 83.42 83.42 1.1K
14:17 83.42 83.42 83.42 83.42 1.7K
14:18 83.42 83.42 83.42 83.42 3.9K
14:19 83.42 83.42 83.41 83.41 2.4K
14:20 83.43 83.43 83.43 83.43 1.9K
14:21 83.44 83.45 83.44 83.45 5.0K
14:22 83.45 83.45 83.45 83.45 0.5K
14:23 83.45 83.45 83.44 83.45 3.4K
14:24 83.45 83.45 83.45 83.45 4.0K
14:26 83.45 83.45 83.44 83.44 2.6K
14:27 83.44 83.44 83.44 83.44 2.2K
14:28 83.43 83.44 83.43 83.44 1.4K
14:29 83.45 83.45 83.45 83.45 1.3K
14:30 83.44 83.44 83.44 83.44 1.4K
14:32 83.45 83.45 83.45 83.45 1.6K
14:33 83.46 83.46 83.46 83.46 1.8K
14:34 83.47 83.47 83.47 83.47 1.7K
14:35 83.46 83.46 83.46 83.46 0.2K
14:36 83.46 83.46 83.46 83.46 4.4K
14:38 83.46 83.47 83.46 83.47 1.1K
14:39 83.46 83.46 83.46 83.46 2.3K
14:40 83.44 83.44 83.44 83.44 1.1K
14:42 83.42 83.43 83.42 83.43 2.0K
14:43 83.43 83.44 83.43 83.44 2.7K
14:44 83.44 83.45 83.44 83.45 5.0K
14:45 83.45 83.45 83.45 83.45 0.9K
14:46 83.45 83.45 83.45 83.45 3.2K
14:47 83.45 83.46 83.45 83.46 1.1K
14:48 83.46 83.46 83.46 83.46 0.8K
14:49 83.45 83.45 83.44 83.44 3.2K
14:50 83.45 83.45 83.45 83.45 4.0K
14:52 83.44 83.45 83.44 83.45 2.8K
14:54 83.43 83.43 83.43 83.43 1.6K
14:55 83.43 83.43 83.43 83.43 1.4K
14:56 83.44 83.44 83.43 83.43 2.8K
14:58 83.45 83.45 83.44 83.45 1.8K
14:59 83.43 83.43 83.43 83.43 2.0K
15:00 83.46 83.46 83.46 83.46 1.5K
15:01 83.46 83.46 83.46 83.46 1.1K
15:02 83.45 83.46 83.45 83.45 1.4K
15:03 83.45 83.45 83.45 83.45 0.8K
15:04 83.46 83.46 83.45 83.45 2.8K
15:06 83.44 83.45 83.44 83.45 3.3K
15:07 83.46 83.46 83.46 83.46 1.4K
15:08 83.46 83.46 83.46 83.46 2.4K
15:09 83.46 83.46 83.46 83.46 0.3K
15:10 83.47 83.47 83.47 83.47 1.2K
15:11 83.47 83.47 83.47 83.47 2.8K
15:12 83.47 83.47 83.47 83.47 1.7K
15:13 83.47 83.48 83.47 83.48 2.7K
15:14 83.47 83.47 83.47 83.47 0.7K
15:15 83.47 83.47 83.47 83.47 1.8K
15:16 83.47 83.50 83.47 83.50 2.7K
15:17 83.50 83.50 83.50 83.50 1.2K
15:18 83.49 83.49 83.49 83.49 3.1K
15:19 83.49 83.49 83.49 83.49 0.2K
15:20 83.49 83.49 83.49 83.49 1.2K
15:21 83.49 83.50 83.49 83.50 4.7K
15:22 83.50 83.50 83.50 83.50 1.4K
15:23 83.50 83.50 83.50 83.50 1.9K
15:24 83.51 83.51 83.51 83.51 1.7K
15:25 83.51 83.51 83.51 83.51 2.1K
15:26 83.51 83.51 83.51 83.51 1.6K
15:27 83.50 83.50 83.50 83.50 0.4K
15:28 83.49 83.50 83.49 83.50 2.2K
15:29 83.50 83.50 83.50 83.50 2.2K
15:30 83.49 83.50 83.49 83.50 1.1K
15:31 83.50 83.50 83.50 83.50 0.9K
15:32 83.49 83.50 83.49 83.50 1.2K
15:33 83.49 83.49 83.49 83.49 2.0K
15:34 83.49 83.49 83.48 83.48 2.5K
15:35 83.49 83.49 83.48 83.48 2.4K
15:36 83.47 83.49 83.47 83.49 1.9K
15:37 83.48 83.48 83.48 83.48 2.9K
15:38 83.48 83.48 83.48 83.48 1.5K
15:39 83.48 83.48 83.48 83.48 0.5K
15:40 83.48 83.49 83.47 83.47 3.1K
15:41 83.48 83.48 83.48 83.48 1.5K
15:42 83.49 83.49 83.49 83.49 3.5K
15:44 83.48 83.48 83.48 83.48 2.3K
15:45 83.48 83.48 83.47 83.47 2.0K
15:46 83.48 83.48 83.48 83.48 1.8K
15:47 83.48 83.49 83.48 83.49 3.6K
15:48 83.49 83.49 83.49 83.49 2.2K
15:49 83.48 83.49 83.48 83.48 3.6K
15:50 83.47 83.48 83.47 83.47 3.2K
15:51 83.48 83.48 83.47 83.48 3.6K
15:52 83.48 83.49 83.48 83.49 3.9K
15:53 83.50 83.50 83.49 83.49 1.9K
15:54 83.49 83.50 83.49 83.50 2.4K
15:55 83.49 83.50 83.47 83.48 5.5K
15:56 83.49 83.49 83.48 83.48 2.3K
15:57 83.48 83.49 83.48 83.49 3.4K
15:58 83.50 83.52 83.50 83.51 7.3K
15:59 83.50 83.52 83.49 83.52 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available