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 83.43 83.43 83.43 3.4K
09:31 83.52 83.52 83.52 83.52 0.3K
09:32 83.54 83.57 83.54 83.57 1.1K
09:33 83.57 83.57 83.55 83.55 1.1K
09:34 83.55 83.56 83.55 83.56 5.4K
09:35 83.57 83.57 83.57 83.57 0.9K
09:36 83.58 83.58 83.57 83.58 1.5K
09:37 83.59 83.59 83.57 83.57 1.5K
09:38 83.56 83.58 83.56 83.58 1.3K
09:39 83.55 83.55 83.53 83.53 4.0K
09:40 83.56 83.57 83.56 83.57 1.9K
09:41 83.57 83.57 83.55 83.55 3.1K
09:43 83.56 83.56 83.56 83.56 4.6K
09:44 83.55 83.55 83.53 83.53 0.6K
09:45 83.56 83.56 83.55 83.55 3.2K
09:46 83.55 83.56 83.55 83.56 1.1K
09:47 83.55 83.56 83.55 83.55 1.4K
09:48 83.56 83.56 83.55 83.55 4.2K
09:49 83.55 83.55 83.52 83.52 2.3K
09:50 83.49 83.49 83.45 83.45 1.0K
09:51 83.45 83.47 83.45 83.47 3.1K
09:52 83.48 83.48 83.48 83.48 1.0K
09:53 83.48 83.48 83.46 83.46 1.7K
09:54 83.44 83.44 83.44 83.44 1.2K
09:55 83.44 83.44 83.43 83.43 12.0K
09:56 83.41 83.41 83.41 83.41 0.7K
09:57 83.39 83.40 83.39 83.40 3.0K
09:58 83.40 83.41 83.40 83.40 1.1K
09:59 83.41 83.41 83.41 83.41 1.1K
10:00 83.44 83.45 83.44 83.45 2.1K
10:01 83.45 83.46 83.45 83.45 4.5K
10:03 83.43 83.47 83.43 83.47 2.3K
10:04 83.46 83.46 83.46 83.46 0.2K
10:05 83.45 83.45 83.42 83.42 2.1K
10:06 83.42 83.44 83.42 83.44 0.9K
10:07 83.49 83.49 83.46 83.46 2.7K
10:08 83.46 83.46 83.46 83.46 1.0K
10:09 83.45 83.46 83.45 83.46 2.9K
10:10 83.47 83.47 83.42 83.42 2.0K
10:11 83.41 83.42 83.41 83.41 3.8K
10:12 83.40 83.40 83.40 83.40 4.3K
10:14 83.41 83.41 83.38 83.38 2.9K
10:15 83.39 83.42 83.39 83.40 1.8K
10:16 83.44 83.44 83.44 83.44 1.5K
10:17 83.43 83.44 83.43 83.43 4.4K
10:18 83.41 83.41 83.40 83.40 2.5K
10:19 83.40 83.41 83.40 83.41 2.2K
10:20 83.41 83.41 83.40 83.40 2.8K
10:21 83.38 83.38 83.38 83.38 2.1K
10:22 83.40 83.40 83.37 83.38 8.1K
10:23 83.39 83.40 83.38 83.40 2.3K
10:24 83.40 83.40 83.38 83.40 2.2K
10:25 83.42 83.44 83.42 83.44 1.0K
10:26 83.44 83.44 83.42 83.42 1.3K
10:27 83.43 83.44 83.41 83.41 3.9K
10:29 83.44 83.44 83.44 83.44 1.0K
10:30 83.45 83.45 83.43 83.44 3.5K
10:31 83.41 83.41 83.41 83.41 0.7K
10:32 83.41 83.45 83.41 83.45 3.9K
10:33 83.45 83.45 83.44 83.45 2.0K
10:34 83.45 83.45 83.45 83.45 2.8K
10:35 83.43 83.45 83.43 83.45 10.1K
10:36 83.45 83.45 83.43 83.43 2.5K
10:37 83.45 83.45 83.44 83.44 1.3K
10:38 83.44 83.46 83.44 83.46 1.2K
10:39 83.47 83.47 83.46 83.46 2.6K
10:40 83.50 83.50 83.49 83.49 2.8K
10:41 83.49 83.51 83.49 83.51 1.0K
10:42 83.51 83.51 83.50 83.50 1.8K
10:43 83.51 83.51 83.49 83.49 1.9K
10:44 83.51 83.51 83.51 83.51 0.3K
10:45 83.53 83.53 83.52 83.52 3.2K
10:46 83.49 83.53 83.49 83.51 215.5K
10:47 83.51 83.52 83.51 83.52 1.5K
10:48 83.52 83.52 83.48 83.48 51.9K
10:49 83.50 83.52 83.50 83.51 4.0K
10:50 83.52 83.52 83.52 83.52 1.9K
10:51 83.52 83.52 83.52 83.52 0.8K
10:52 83.52 83.52 83.52 83.52 2.2K
10:53 83.53 83.53 83.53 83.53 3.6K
10:54 83.54 83.54 83.53 83.53 1.8K
10:55 83.51 83.54 83.51 83.54 2.4K
10:56 83.53 83.53 83.53 83.53 2.3K
10:57 83.56 83.57 83.56 83.57 1.5K
10:58 83.57 83.57 83.57 83.57 4.6K
10:59 83.57 83.57 83.57 83.57 3.4K
11:00 83.54 83.54 83.54 83.54 0.7K
11:01 83.54 83.54 83.53 83.53 4.1K
11:02 83.53 83.54 83.53 83.53 5.1K
11:03 83.51 83.52 83.51 83.51 1.1K
11:04 83.52 83.53 83.52 83.53 2.1K
11:05 83.54 83.55 83.54 83.55 1.0K
11:06 83.55 83.56 83.55 83.55 14.1K
11:07 83.55 83.55 83.54 83.54 20.5K
11:08 83.53 83.54 83.52 83.52 5.1K
11:09 83.53 83.53 83.52 83.52 1.2K
11:10 83.51 83.52 83.51 83.52 2.1K
11:11 83.53 83.54 83.53 83.54 3.1K
11:12 83.54 83.55 83.54 83.55 0.5K
11:13 83.56 83.57 83.56 83.57 1.7K
11:14 83.57 83.57 83.57 83.57 1.3K
11:15 83.57 83.57 83.56 83.57 3.7K
11:16 83.56 83.57 83.56 83.57 1.4K
11:17 83.56 83.56 83.55 83.55 2.5K
11:18 83.54 83.54 83.54 83.54 0.8K
11:19 83.55 83.57 83.55 83.57 3.5K
11:20 83.58 83.59 83.58 83.59 1.2K
11:21 83.60 83.60 83.60 83.60 2.6K
11:22 83.60 83.61 83.60 83.61 2.1K
11:23 83.59 83.59 83.58 83.59 3.2K
11:24 83.59 83.59 83.58 83.58 2.8K
11:25 83.58 83.58 83.58 83.58 1.7K
11:26 83.57 83.57 83.57 83.57 2.8K
11:27 83.56 83.57 83.55 83.57 2.3K
11:28 83.57 83.58 83.57 83.58 4.7K
11:29 83.58 83.60 83.57 83.60 5.2K
11:30 83.60 83.60 83.57 83.58 4.4K
11:31 83.58 83.61 83.58 83.61 4.6K
11:32 83.61 83.61 83.59 83.60 4.1K
11:33 83.60 83.60 83.60 83.60 3.2K
11:34 83.61 83.61 83.58 83.58 5.3K
11:35 83.58 83.58 83.57 83.57 1.9K
11:36 83.57 83.59 83.57 83.59 2.2K
11:37 83.58 83.58 83.58 83.58 0.8K
11:38 83.59 83.59 83.57 83.57 5.0K
11:39 83.59 83.59 83.59 83.59 0.7K
11:40 83.56 83.57 83.56 83.57 1.5K
11:41 83.56 83.57 83.56 83.56 5.0K
11:42 83.56 83.57 83.56 83.57 2.3K
11:43 83.55 83.57 83.55 83.56 3.3K
11:44 83.57 83.57 83.57 83.57 0.5K
11:45 83.59 83.59 83.58 83.58 1.1K
11:46 83.58 83.58 83.58 83.58 1.6K
11:47 83.59 83.59 83.59 83.59 1.6K
11:48 83.59 83.59 83.59 83.59 2.0K
11:49 83.58 83.58 83.56 83.56 1.9K
11:50 83.56 83.56 83.56 83.56 0.3K
11:51 83.56 83.56 83.56 83.56 2.6K
11:53 83.57 83.57 83.57 83.57 0.6K
11:54 83.58 83.58 83.58 83.58 1.5K
11:55 83.58 83.59 83.58 83.58 2.2K
11:56 83.58 83.59 83.58 83.59 0.9K
11:57 83.58 83.60 83.58 83.59 1.1K
11:58 83.59 83.59 83.59 83.59 1.0K
11:59 83.59 83.60 83.59 83.59 2.5K
12:00 83.60 83.61 83.60 83.61 0.8K
12:01 83.59 83.59 83.59 83.59 0.5K
12:02 83.59 83.59 83.59 83.59 3.0K
12:04 83.59 83.60 83.59 83.60 1.7K
12:06 83.60 83.60 83.60 83.60 0.4K
12:07 83.63 83.63 83.62 83.62 1.3K
12:08 83.61 83.61 83.61 83.61 0.4K
12:09 83.63 83.63 83.63 83.63 2.1K
12:10 83.63 83.63 83.63 83.63 0.7K
12:11 83.62 83.62 83.61 83.61 1.2K
12:12 83.61 83.62 83.61 83.62 1.1K
12:13 83.61 83.61 83.61 83.61 1.8K
12:14 83.60 83.60 83.60 83.60 0.3K
12:15 83.61 83.62 83.61 83.62 1.3K
12:16 83.62 83.62 83.62 83.61 0.9K
12:17 83.60 83.60 83.60 83.60 1.0K
12:18 83.60 83.60 83.59 83.59 2.3K
12:20 83.59 83.60 83.59 83.60 3.4K
12:21 83.62 83.62 83.62 83.62 0.1K
12:22 83.62 83.62 83.62 83.62 1.9K
12:24 83.63 83.63 83.63 83.63 2.5K
12:26 83.62 83.62 83.62 83.62 1.7K
12:28 83.62 83.62 83.62 83.62 0.1K
12:29 83.62 83.63 83.62 83.63 1.7K
12:30 83.63 83.68 83.63 83.63 8.5K
12:31 83.64 83.64 83.64 83.64 1.6K
12:33 83.67 83.67 83.67 83.67 0.9K
12:34 83.66 83.66 83.66 83.66 0.7K
12:35 83.66 83.66 83.66 83.66 1.8K
12:36 83.64 83.65 83.64 83.65 2.3K
12:38 83.65 83.65 83.65 83.65 3.8K
12:40 83.63 83.63 83.62 83.62 2.4K
12:41 83.59 83.59 83.59 83.59 0.6K
12:42 83.59 83.59 83.59 83.59 0.4K
12:43 83.60 83.60 83.60 83.60 0.2K
12:44 83.58 83.58 83.58 83.58 1.7K
12:45 83.59 83.59 83.57 83.57 2.7K
12:46 83.57 83.57 83.56 83.56 1.9K
12:47 83.56 83.56 83.56 83.56 1.6K
12:48 83.56 83.57 83.56 83.57 1.8K
12:49 83.61 83.61 83.61 83.61 0.1K
12:50 83.60 83.60 83.60 83.60 2.0K
12:51 83.63 83.63 83.63 83.63 0.8K
12:52 83.64 83.64 83.64 83.64 0.4K
12:53 83.64 83.64 83.64 83.64 0.4K
12:54 83.64 83.64 83.64 83.64 0.6K
12:55 83.65 83.65 83.63 83.63 20.5K
12:56 83.63 83.64 83.63 83.64 1.0K
12:57 83.64 83.64 83.64 83.64 1.0K
12:58 83.63 83.63 83.63 83.63 0.2K
12:59 83.63 83.63 83.63 83.63 3.2K
13:00 83.63 83.63 83.63 83.63 0.5K
13:01 83.62 83.63 83.62 83.63 0.5K
13:02 83.63 83.63 83.62 83.62 1.1K
13:03 83.61 83.62 83.61 83.62 2.5K
13:04 83.61 83.61 83.61 83.61 1.1K
13:06 83.63 83.63 83.63 83.63 0.3K
13:07 83.64 83.64 83.64 83.64 1.1K
13:08 83.64 83.64 83.64 83.64 1.7K
13:10 83.65 83.65 83.65 83.65 0.8K
13:11 83.65 83.65 83.65 83.65 1.0K
13:12 83.65 83.65 83.65 83.65 0.9K
13:13 83.64 83.64 83.64 83.64 0.4K
13:14 83.64 83.64 83.64 83.64 0.9K
13:15 83.65 83.65 83.65 83.65 0.7K
13:16 83.65 83.65 83.65 83.65 0.5K
13:17 83.64 83.64 83.64 83.64 1.7K
13:18 83.64 83.64 83.64 83.64 2.3K
13:19 83.65 83.66 83.65 83.66 0.9K
13:20 83.66 83.66 83.65 83.65 1.5K
13:21 83.65 83.66 83.65 83.66 0.6K
13:22 83.66 83.66 83.66 83.66 1.4K
13:23 83.64 83.64 83.64 83.64 1.4K
13:24 83.65 83.65 83.65 83.65 1.1K
13:25 83.65 83.66 83.64 83.66 13.5K
13:26 83.66 83.66 83.65 83.65 0.7K
13:28 83.66 83.66 83.66 83.66 3.3K
13:29 83.67 83.67 83.67 83.67 3.1K
13:31 83.67 83.67 83.67 83.67 2.0K
13:33 83.69 83.69 83.67 83.67 3.9K
13:35 83.67 83.67 83.67 83.67 0.4K
13:36 83.68 83.68 83.68 83.68 1.0K
13:37 83.68 83.69 83.68 83.69 0.6K
13:38 83.69 83.70 83.69 83.70 1.1K
13:39 83.70 83.70 83.70 83.70 1.0K
13:40 83.70 83.70 83.68 83.69 4.3K
13:43 83.69 83.71 83.69 83.71 1.7K
13:44 83.71 83.71 83.71 83.71 1.9K
13:45 83.68 83.68 83.68 83.68 2.7K
13:46 83.69 83.69 83.69 83.69 0.3K
13:47 83.69 83.69 83.69 83.69 0.8K
13:48 83.70 83.70 83.67 83.67 11.9K
13:49 83.64 83.64 83.64 83.64 2.0K
13:50 83.64 83.64 83.63 83.63 4.7K
13:51 83.63 83.64 83.63 83.64 2.0K
13:53 83.63 83.63 83.63 83.63 4.7K
13:54 83.63 83.63 83.63 83.63 1.2K
13:55 83.62 83.62 83.61 83.61 5.1K
13:57 83.63 83.63 83.63 83.63 0.7K
13:58 83.64 83.64 83.63 83.64 4.7K
13:59 83.64 83.64 83.64 83.64 0.6K
14:00 83.63 83.63 83.63 83.63 1.3K
14:01 83.64 83.64 83.64 83.64 2.0K
14:04 83.64 83.64 83.64 83.64 2.5K
14:06 83.62 83.62 83.62 83.62 0.5K
14:07 83.63 83.63 83.63 83.63 3.2K
14:10 83.61 83.61 83.60 83.61 1.2K
14:11 83.59 83.60 83.59 83.60 0.5K
14:12 83.60 83.60 83.60 83.60 2.7K
14:13 83.60 83.60 83.60 83.60 1.6K
14:15 83.58 83.58 83.56 83.56 2.8K
14:16 83.57 83.57 83.57 83.57 0.7K
14:17 83.57 83.57 83.57 83.57 0.1K
14:18 83.56 83.56 83.55 83.55 3.9K
14:19 83.55 83.55 83.53 83.53 1.1K
14:20 83.54 83.54 83.54 83.54 0.4K
14:21 83.54 83.54 83.54 83.54 0.4K
14:23 83.55 83.55 83.53 83.53 12.1K
14:25 83.53 83.53 83.53 83.53 0.2K
14:26 83.53 83.53 83.53 83.53 0.7K
14:27 83.52 83.52 83.52 83.52 1.4K
14:28 83.52 83.52 83.52 83.52 0.3K
14:29 83.53 83.53 83.53 83.53 1.5K
14:30 83.52 83.52 83.51 83.52 4.1K
14:33 83.54 83.54 83.53 83.53 1.8K
14:35 83.52 83.52 83.52 83.52 1.1K
14:36 83.52 83.53 83.51 83.53 1.5K
14:37 83.54 83.54 83.54 83.54 1.1K
14:38 83.54 83.56 83.54 83.56 1.2K
14:39 83.57 83.57 83.56 83.56 1.2K
14:40 83.56 83.56 83.56 83.56 0.9K
14:41 83.56 83.56 83.56 83.56 0.7K
14:42 83.56 83.56 83.56 83.56 0.8K
14:43 83.56 83.57 83.56 83.57 1.3K
14:44 83.57 83.57 83.55 83.55 2.7K
14:45 83.56 83.56 83.56 83.56 2.3K
14:47 83.52 83.52 83.52 83.52 0.2K
14:48 83.51 83.51 83.50 83.51 2.6K
14:49 83.52 83.52 83.52 83.52 1.0K
14:50 83.53 83.53 83.52 83.52 1.3K
14:51 83.52 83.52 83.52 83.52 0.6K
14:52 83.52 83.52 83.51 83.51 2.8K
14:53 83.51 83.51 83.51 83.51 1.2K
14:54 83.53 83.53 83.53 83.53 0.6K
14:55 83.53 83.53 83.52 83.52 1.5K
14:56 83.53 83.53 83.53 83.53 1.0K
14:57 83.55 83.56 83.55 83.56 1.4K
14:58 83.56 83.56 83.56 83.56 1.0K
14:59 83.56 83.56 83.55 83.55 1.1K
15:00 83.56 83.57 83.56 83.57 3.3K
15:01 83.58 83.58 83.58 83.58 1.5K
15:02 83.57 83.57 83.57 83.57 0.8K
15:03 83.57 83.57 83.57 83.57 1.7K
15:04 83.57 83.58 83.57 83.58 1.1K
15:05 83.57 83.57 83.56 83.56 2.6K
15:06 83.55 83.55 83.55 83.55 0.9K
15:07 83.56 83.56 83.56 83.56 0.8K
15:08 83.56 83.56 83.55 83.55 0.8K
15:09 83.56 83.57 83.56 83.57 2.3K
15:10 83.57 83.57 83.57 83.57 2.6K
15:11 83.57 83.58 83.57 83.58 2.0K
15:12 83.58 83.58 83.58 83.58 1.6K
15:13 83.58 83.58 83.58 83.58 2.0K
15:14 83.56 83.58 83.56 83.58 0.9K
15:15 83.58 83.58 83.57 83.57 1.4K
15:16 83.56 83.56 83.56 83.56 1.6K
15:17 83.57 83.57 83.57 83.57 1.8K
15:18 83.58 83.58 83.58 83.58 0.9K
15:19 83.57 83.58 83.57 83.58 1.8K
15:20 83.58 83.58 83.57 83.57 1.8K
15:21 83.58 83.58 83.58 83.58 1.5K
15:22 83.58 83.59 83.58 83.59 1.6K
15:23 83.59 83.59 83.59 83.59 1.7K
15:24 83.59 83.59 83.59 83.59 1.2K
15:25 83.59 83.59 83.57 83.57 2.2K
15:26 83.57 83.58 83.56 83.58 3.8K
15:28 83.58 83.58 83.58 83.58 1.7K
15:29 83.58 83.58 83.58 83.58 1.1K
15:30 83.56 83.57 83.56 83.57 5.2K
15:31 83.57 83.58 83.57 83.57 1.9K
15:32 83.58 83.59 83.58 83.58 3.1K
15:33 83.58 83.59 83.58 83.59 2.1K
15:34 83.59 83.59 83.58 83.58 1.8K
15:35 83.58 83.59 83.58 83.59 3.1K
15:36 83.59 83.59 83.58 83.58 1.9K
15:37 83.58 83.58 83.58 83.58 2.2K
15:38 83.58 83.59 83.58 83.59 1.3K
15:39 83.58 83.58 83.58 83.58 1.9K
15:40 83.58 83.58 83.57 83.58 2.1K
15:41 83.58 83.58 83.57 83.57 2.3K
15:42 83.57 83.57 83.56 83.56 0.9K
15:43 83.56 83.57 83.56 83.57 2.1K
15:44 83.57 83.57 83.57 83.57 1.6K
15:45 83.57 83.57 83.57 83.57 2.0K
15:46 83.58 83.58 83.56 83.57 5.7K
15:47 83.57 83.57 83.56 83.57 2.0K
15:48 83.57 83.58 83.57 83.58 2.0K
15:49 83.58 83.58 83.58 83.58 3.3K
15:53 83.59 83.59 83.59 83.59 0.5K
15:55 83.57 83.57 83.57 83.57 2.1K
15:57 83.59 83.59 83.57 83.57 2.0K
15:58 83.57 83.57 83.55 83.55 7.3K
15:59 83.55 83.57 83.55 83.55 17.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available