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
09:34 84.81 84.81 84.81 84.81 15.4K
09:35 84.80 84.80 84.80 84.80 0.5K
09:36 84.83 84.84 84.83 84.84 1.8K
09:38 84.85 84.85 84.85 84.85 2.1K
09:39 84.86 84.86 84.86 84.86 3.1K
09:44 84.89 84.91 84.89 84.91 2.3K
09:52 84.98 84.99 84.98 84.99 3.5K
10:00 85.00 85.00 84.98 84.98 3.0K
10:07 85.07 85.07 85.07 85.07 0.2K
10:08 85.06 85.06 85.05 85.05 1.8K
10:13 85.09 85.09 85.09 85.09 0.8K
10:14 85.10 85.10 85.10 85.10 0.7K
10:18 85.08 85.08 85.08 85.08 0.2K
10:22 85.13 85.13 85.13 85.13 1.5K
10:32 85.15 85.16 85.15 85.16 1.1K
10:34 85.15 85.15 85.15 85.15 0.4K
10:36 85.15 85.15 85.15 85.15 0.5K
10:37 85.14 85.14 85.14 85.14 0.1K
10:39 85.13 85.13 85.13 85.13 0.5K
10:40 85.15 85.15 85.15 85.15 0.3K
10:41 85.15 85.15 85.13 85.13 1.2K
10:42 85.13 85.13 85.13 85.13 0.2K
10:43 85.12 85.12 85.12 85.12 2.9K
10:48 85.07 85.07 85.07 85.07 0.9K
10:52 85.07 85.07 85.07 85.07 0.2K
10:53 85.07 85.07 85.07 85.07 0.4K
10:55 85.06 85.06 85.06 85.06 0.2K
10:56 85.08 85.08 85.08 85.08 0.5K
10:58 85.07 85.07 85.07 85.07 0.8K
11:03 85.08 85.08 85.07 85.07 0.3K
11:04 85.07 85.07 85.07 85.07 2.1K
11:12 85.11 85.11 85.11 85.11 1.3K
11:15 85.10 85.10 85.10 85.10 4.2K
11:17 85.10 85.10 85.10 85.10 1.3K
11:18 85.09 85.09 85.09 85.09 0.6K
11:19 85.09 85.09 85.09 85.09 2.5K
11:20 85.10 85.10 85.10 85.10 2.7K
11:22 85.11 85.11 85.11 85.11 0.2K
11:23 85.14 85.14 85.14 85.14 1.5K
11:27 85.15 85.15 85.15 85.15 0.4K
11:28 85.14 85.14 85.14 85.14 0.3K
11:29 85.13 85.13 85.13 85.13 1.2K
11:32 85.13 85.13 85.13 85.13 1.3K
11:35 85.15 85.15 85.14 85.14 0.3K
11:37 85.14 85.14 85.14 85.14 0.7K
11:40 85.15 85.15 85.15 85.15 0.2K
11:42 85.16 85.16 85.16 85.16 0.4K
11:43 85.15 85.15 85.15 85.15 0.2K
11:44 85.14 85.14 85.14 85.14 0.5K
11:46 85.13 85.13 85.13 85.13 0.7K
11:47 85.11 85.11 85.10 85.10 0.3K
11:48 85.11 85.11 85.11 85.11 0.8K
11:54 85.05 85.05 85.05 85.05 1.1K
11:57 85.05 85.05 85.05 85.05 0.7K
11:58 85.07 85.07 85.07 85.07 0.1K
11:59 85.06 85.06 85.06 85.06 0.1K
12:00 85.05 85.05 85.05 85.05 0.3K
12:03 85.08 85.08 85.08 85.08 2.4K
12:07 85.08 85.08 85.07 85.08 1.1K
12:08 85.07 85.07 85.07 85.07 0.7K
12:12 85.11 85.11 85.11 85.11 0.5K
12:21 85.08 85.08 85.08 85.08 0.6K
12:23 85.10 85.10 85.10 85.10 1.5K
12:25 85.11 85.11 85.11 85.11 1.9K
12:27 85.10 85.11 85.10 85.11 2.3K
12:31 85.10 85.10 85.10 85.10 0.1K
12:32 85.11 85.11 85.11 85.11 0.5K
12:33 85.11 85.11 85.11 85.11 1.5K
12:40 85.11 85.11 85.11 85.11 2.8K
12:42 85.11 85.11 85.10 85.10 1.4K
12:46 85.09 85.09 85.09 85.09 2.6K
12:51 85.09 85.09 85.09 85.09 0.4K
12:54 85.11 85.11 85.11 85.11 1.0K
12:56 85.08 85.08 85.08 85.08 0.6K
13:00 85.10 85.10 85.10 85.10 0.4K
13:03 85.10 85.10 85.10 85.10 3.0K
13:05 85.11 85.11 85.10 85.10 1.1K
13:07 85.08 85.08 85.08 85.08 0.2K
13:08 85.08 85.08 85.08 85.08 0.4K
13:13 85.06 85.06 85.06 85.06 0.2K
13:15 85.03 85.04 85.03 85.04 2.9K
13:17 85.04 85.04 85.03 85.03 0.2K
13:18 85.05 85.05 85.05 85.05 0.5K
13:19 85.05 85.05 85.05 85.05 0.2K
13:20 85.07 85.07 85.07 85.07 0.1K
13:21 85.09 85.09 85.09 85.09 0.7K
13:23 85.11 85.11 85.11 85.11 0.3K
13:24 85.12 85.12 85.12 85.12 0.2K
13:25 85.10 85.10 85.10 85.10 0.6K
13:29 85.10 85.10 85.10 85.10 0.1K
13:30 85.09 85.09 85.09 85.09 0.8K
13:38 85.02 85.04 85.02 85.04 1.6K
13:39 85.04 85.04 85.04 85.04 0.5K
13:44 85.05 85.05 85.05 85.05 0.8K
13:50 85.07 85.07 85.07 85.07 0.7K
13:53 85.06 85.06 85.06 85.06 0.9K
13:55 85.06 85.06 85.06 85.06 0.3K
13:57 85.07 85.07 85.06 85.06 3.0K
14:01 85.02 85.02 85.02 85.02 0.3K
14:03 85.03 85.03 85.03 85.03 0.4K
14:06 85.04 85.04 85.04 85.04 1.1K
14:11 85.05 85.05 85.05 85.05 0.5K
14:12 85.05 85.05 85.05 85.05 0.2K
14:13 85.05 85.05 85.05 85.05 0.5K
14:15 85.08 85.08 85.08 85.08 1.4K
14:16 85.06 85.06 85.06 85.06 0.2K
14:18 85.04 85.04 85.04 85.04 0.8K
14:20 85.03 85.04 85.03 85.04 0.6K
14:23 85.04 85.04 85.04 85.04 0.4K
14:26 85.05 85.05 85.05 85.05 0.4K
14:27 85.05 85.05 85.05 85.05 1.2K
14:30 85.06 85.06 85.06 85.06 0.5K
14:35 85.09 85.09 85.09 85.09 0.4K
14:36 85.08 85.08 85.08 85.08 1.8K
14:41 85.06 85.06 85.06 85.06 0.8K
14:42 85.06 85.06 85.06 85.06 0.3K
14:43 85.05 85.05 85.05 85.05 0.4K
14:49 85.06 85.06 85.06 85.06 0.6K
14:52 85.07 85.07 85.06 85.06 3.8K
14:56 85.08 85.08 85.08 85.08 0.3K
14:58 85.08 85.08 85.08 85.08 0.1K
14:59 85.07 85.07 85.07 85.07 0.7K
15:03 85.07 85.07 85.07 85.07 0.7K
15:04 85.07 85.07 85.07 85.07 0.5K
15:05 85.06 85.06 85.06 85.06 0.5K
15:06 85.06 85.06 85.06 85.06 0.9K
15:07 85.05 85.05 85.05 85.05 1.0K
15:08 85.05 85.05 85.05 85.05 1.2K
15:14 85.07 85.07 85.07 85.07 1.8K
15:21 85.09 85.09 85.09 85.09 0.5K
15:22 85.10 85.10 85.10 85.10 0.6K
15:26 85.11 85.11 85.11 85.11 1.0K
15:27 85.10 85.10 85.09 85.09 1.9K
15:31 85.09 85.09 85.09 85.09 0.7K
15:33 85.09 85.09 85.09 85.08 1.6K
15:34 85.10 85.10 85.09 85.09 0.5K
15:37 85.10 85.10 85.10 85.10 1.2K
15:38 85.09 85.09 85.09 85.09 1.4K
15:39 85.09 85.09 85.07 85.07 1.2K
15:40 85.08 85.09 85.08 85.08 3.5K
15:45 85.09 85.09 85.09 85.09 0.8K
15:48 85.11 85.11 85.11 85.11 2.4K
15:50 85.13 85.13 85.13 85.13 2.5K
15:51 85.12 85.12 85.12 85.12 1.3K
15:52 85.12 85.13 85.12 85.12 1.4K
15:53 85.14 85.14 85.14 85.14 0.4K
15:54 85.12 85.13 85.12 85.13 1.7K
15:55 85.13 85.13 85.13 85.13 0.4K
15:56 85.13 85.13 85.13 85.13 2.0K
15:57 85.13 85.14 85.13 85.14 0.9K
15:58 85.14 85.14 85.14 85.14 0.3K
15:59 85.14 85.18 85.12 85.18 16.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available