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
09:40 85.55 85.55 85.55 85.55 3.0K
09:43 85.56 85.56 85.56 85.56 0.5K
09:46 85.57 85.57 85.57 85.57 0.4K
09:47 85.58 85.58 85.58 85.58 1.1K
09:48 85.59 85.59 85.59 85.59 0.3K
09:50 85.60 85.60 85.60 85.60 4.5K
09:55 85.59 85.59 85.59 85.59 0.8K
09:56 85.60 85.60 85.60 85.60 2.7K
10:01 85.59 85.59 85.59 85.59 3.0K
10:02 85.61 85.61 85.61 85.61 1.1K
10:03 85.61 85.61 85.60 85.60 0.5K
10:04 85.59 85.59 85.59 85.59 0.5K
10:06 85.58 85.58 85.58 85.58 1.0K
10:08 85.60 85.60 85.60 85.60 3.0K
10:15 85.56 85.57 85.56 85.57 1.5K
10:17 85.54 85.54 85.54 85.54 0.2K
10:20 85.53 85.53 85.53 85.53 1.1K
10:21 85.54 85.54 85.54 85.54 0.8K
10:24 85.57 85.57 85.57 85.57 1.1K
10:26 85.58 85.58 85.58 85.58 7.7K
10:27 85.59 85.59 85.59 85.59 2.7K
10:28 85.57 85.57 85.57 85.57 0.7K
10:29 85.57 85.57 85.57 85.57 1.6K
10:30 85.58 85.58 85.58 85.58 2.7K
10:31 85.57 85.57 85.57 85.57 0.8K
10:33 85.57 85.57 85.57 85.57 1.6K
10:37 85.57 85.57 85.57 85.57 2.4K
10:38 85.58 85.58 85.56 85.57 2.4K
10:39 85.57 85.57 85.57 85.57 0.2K
10:40 85.56 85.56 85.56 85.56 1.8K
10:41 85.56 85.56 85.56 85.56 1.9K
10:43 85.55 85.55 85.55 85.55 1.6K
10:44 85.52 85.54 85.52 85.54 2.8K
10:45 85.55 85.55 85.54 85.54 2.5K
10:46 85.55 85.55 85.55 85.55 1.9K
10:47 85.54 85.54 85.54 85.54 1.0K
10:48 85.54 85.54 85.54 85.54 1.0K
10:49 85.54 85.54 85.54 85.54 2.2K
10:50 85.55 85.55 85.55 85.55 3.0K
10:51 85.55 85.55 85.55 85.55 8.3K
10:52 85.54 85.54 85.54 85.54 0.8K
10:53 85.54 85.54 85.54 85.54 1.3K
10:55 85.53 85.53 85.53 85.53 2.1K
10:56 85.53 85.53 85.53 85.53 3.5K
10:57 85.54 85.55 85.54 85.55 0.5K
10:58 85.55 85.55 85.55 85.55 2.4K
11:00 85.53 85.53 85.51 85.51 4.4K
11:01 85.51 85.52 85.51 85.52 0.6K
11:02 85.52 85.52 85.52 85.52 0.3K
11:04 85.52 85.52 85.52 85.52 0.2K
11:05 85.52 85.52 85.52 85.52 0.4K
11:06 85.53 85.53 85.52 85.52 1.2K
11:07 85.51 85.52 85.51 85.52 0.7K
11:08 85.52 85.54 85.52 85.54 0.8K
11:09 85.56 85.56 85.56 85.56 1.3K
11:11 85.56 85.56 85.56 85.56 0.9K
11:12 85.57 85.57 85.57 85.57 0.2K
11:13 85.58 85.60 85.58 85.60 5.0K
11:14 85.59 85.60 85.59 85.60 1.4K
11:15 85.60 85.61 85.60 85.60 1.7K
11:16 85.60 85.60 85.60 85.60 2.6K
11:17 85.59 85.61 85.59 85.61 5.4K
11:20 85.58 85.59 85.58 85.59 0.6K
11:24 85.56 85.56 85.56 85.56 0.6K
11:25 85.54 85.54 85.52 85.52 1.2K
11:26 85.54 85.54 85.52 85.52 2.2K
11:27 85.52 85.53 85.52 85.53 6.8K
11:28 85.54 85.54 85.52 85.53 1.3K
11:29 85.53 85.53 85.51 85.51 2.6K
11:30 85.52 85.52 85.52 85.52 0.6K
11:32 85.53 85.53 85.53 85.53 0.7K
11:34 85.52 85.52 85.52 85.52 0.2K
11:35 85.51 85.51 85.51 85.51 2.3K
11:36 85.49 85.49 85.49 85.49 0.3K
11:38 85.48 85.48 85.48 85.48 0.5K
11:39 85.47 85.47 85.47 85.47 0.3K
11:42 85.46 85.46 85.46 85.46 1.4K
11:43 85.47 85.47 85.47 85.47 0.3K
11:50 85.43 85.43 85.43 85.43 0.5K
11:54 85.44 85.44 85.44 85.44 1.2K
11:56 85.44 85.44 85.44 85.44 1.2K
12:00 85.41 85.41 85.41 85.41 0.2K
12:04 85.45 85.45 85.45 85.45 1.8K
12:06 85.43 85.43 85.43 85.43 1.2K
12:11 85.43 85.43 85.43 85.43 0.3K
12:15 85.41 85.41 85.41 85.41 1.9K
12:20 85.45 85.45 85.45 85.45 0.1K
12:21 85.45 85.45 85.45 85.45 0.1K
12:22 85.45 85.45 85.45 85.45 1.0K
12:24 85.45 85.45 85.45 85.45 0.4K
12:26 85.44 85.44 85.44 85.44 0.5K
12:29 85.41 85.41 85.41 85.41 0.2K
12:31 85.41 85.41 85.41 85.41 0.5K
12:34 85.40 85.40 85.40 85.40 0.1K
12:35 85.42 85.42 85.42 85.42 0.8K
12:36 85.42 85.42 85.42 85.42 0.8K
12:38 85.43 85.43 85.42 85.42 2.3K
12:40 85.40 85.40 85.39 85.39 1.3K
12:41 85.37 85.38 85.37 85.38 2.4K
12:42 85.39 85.39 85.39 85.39 5.9K
12:43 85.40 85.40 85.40 85.40 1.5K
12:45 85.38 85.38 85.38 85.38 0.4K
12:47 85.38 85.39 85.38 85.39 1.7K
12:50 85.40 85.40 85.40 85.40 0.2K
12:52 85.40 85.40 85.40 85.40 2.5K
12:54 85.41 85.41 85.39 85.39 0.8K
12:56 85.37 85.37 85.37 85.37 0.3K
12:57 85.38 85.38 85.38 85.38 0.1K
12:58 85.38 85.38 85.38 85.38 0.8K
12:59 85.39 85.39 85.38 85.38 0.3K
13:00 85.38 85.38 85.37 85.37 13.6K
13:03 85.37 85.37 85.37 85.37 2.5K
13:04 85.37 85.37 85.37 85.37 2.1K
13:05 85.36 85.36 85.35 85.35 0.6K
13:06 85.35 85.35 85.35 85.35 1.2K
13:08 85.35 85.35 85.35 85.35 1.3K
13:10 85.38 85.38 85.38 85.38 0.2K
13:12 85.38 85.39 85.38 85.39 7.9K
13:14 85.41 85.41 85.41 85.41 0.7K
13:19 85.38 85.39 85.38 85.39 0.3K
13:20 85.40 85.40 85.40 85.40 0.3K
13:21 85.40 85.41 85.40 85.41 1.2K
13:26 85.42 85.42 85.42 85.42 0.1K
13:28 85.41 85.41 85.41 85.41 0.6K
13:29 85.42 85.42 85.40 85.40 5.3K
13:30 85.40 85.40 85.40 85.40 0.5K
13:31 85.41 85.41 85.41 85.41 0.7K
13:33 85.41 85.42 85.41 85.42 0.4K
13:36 85.42 85.42 85.42 85.42 0.3K
13:39 85.43 85.43 85.43 85.43 0.3K
13:40 85.43 85.43 85.43 85.43 0.3K
13:42 85.43 85.43 85.43 85.43 0.3K
13:43 85.43 85.43 85.43 85.43 0.6K
13:44 85.43 85.43 85.43 85.43 0.4K
13:45 85.43 85.43 85.43 85.43 1.8K
13:48 85.42 85.42 85.42 85.42 1.4K
13:54 85.41 85.42 85.41 85.42 0.3K
13:55 85.41 85.41 85.41 85.41 1.0K
13:56 85.41 85.41 85.41 85.41 3.1K
13:57 85.40 85.41 85.40 85.41 1.0K
13:58 85.41 85.42 85.41 85.42 0.4K
13:59 85.41 85.41 85.41 85.41 0.6K
14:01 85.41 85.41 85.40 85.40 0.7K
14:03 85.39 85.40 85.37 85.37 1.6K
14:04 85.37 85.37 85.35 85.36 3.9K
14:06 85.36 85.36 85.36 85.36 0.3K
14:07 85.37 85.37 85.37 85.37 4.7K
14:09 85.38 85.39 85.38 85.39 9.8K
14:10 85.38 85.38 85.37 85.37 1.1K
14:11 85.36 85.36 85.36 85.36 0.4K
14:12 85.34 85.34 85.34 85.34 0.2K
14:14 85.34 85.34 85.33 85.33 1.0K
14:15 85.33 85.33 85.33 85.33 0.5K
14:17 85.33 85.33 85.33 85.33 3.1K
14:21 85.32 85.32 85.32 85.32 1.3K
14:22 85.33 85.34 85.33 85.34 0.5K
14:23 85.34 85.34 85.34 85.34 0.4K
14:24 85.34 85.34 85.34 85.34 1.2K
14:25 85.34 85.34 85.34 85.34 1.3K
14:27 85.33 85.33 85.33 85.33 0.3K
14:28 85.33 85.34 85.33 85.34 3.5K
14:29 85.34 85.34 85.34 85.34 0.4K
14:31 85.34 85.34 85.34 85.34 0.9K
14:32 85.34 85.34 85.34 85.34 0.7K
14:33 85.34 85.34 85.34 85.34 1.8K
14:36 85.32 85.32 85.32 85.32 0.2K
14:37 85.33 85.33 85.33 85.33 0.9K
14:42 85.34 85.34 85.34 85.34 0.4K
14:44 85.32 85.32 85.32 85.32 0.2K
14:46 85.32 85.32 85.32 85.32 1.4K
14:47 85.32 85.33 85.32 85.33 1.6K
14:48 85.33 85.33 85.33 85.33 0.2K
14:50 85.33 85.33 85.33 85.33 0.6K
14:51 85.33 85.33 85.33 85.33 4.7K
14:55 85.35 85.35 85.35 85.35 0.8K
15:00 85.35 85.35 85.35 85.35 1.9K
15:01 85.34 85.34 85.34 85.34 0.3K
15:02 85.34 85.35 85.34 85.35 2.8K
15:03 85.34 85.34 85.34 85.34 0.3K
15:04 85.34 85.34 85.34 85.34 0.6K
15:06 85.35 85.35 85.35 85.35 0.1K
15:10 85.35 85.35 85.35 85.35 0.4K
15:11 85.35 85.36 85.35 85.36 5.1K
15:12 85.36 85.36 85.35 85.36 4.4K
15:13 85.36 85.36 85.35 85.35 1.6K
15:14 85.35 85.36 85.35 85.36 2.6K
15:16 85.36 85.36 85.36 85.36 0.6K
15:18 85.35 85.36 85.35 85.36 1.6K
15:19 85.36 85.36 85.36 85.36 0.3K
15:21 85.37 85.38 85.37 85.37 0.5K
15:22 85.37 85.37 85.37 85.37 1.2K
15:23 85.37 85.37 85.37 85.37 0.2K
15:24 85.37 85.37 85.37 85.37 0.7K
15:25 85.38 85.38 85.38 85.38 1.1K
15:28 85.38 85.38 85.38 85.38 1.0K
15:29 85.38 85.38 85.38 85.38 2.4K
15:30 85.38 85.38 85.38 85.38 1.2K
15:32 85.38 85.38 85.38 85.37 0.3K
15:33 85.38 85.38 85.38 85.38 2.5K
15:34 85.38 85.38 85.38 85.38 0.5K
15:36 85.37 85.37 85.37 85.37 0.2K
15:37 85.38 85.38 85.38 85.38 0.5K
15:38 85.37 85.37 85.37 85.37 4.9K
15:39 85.36 85.37 85.36 85.37 4.6K
15:41 85.37 85.37 85.37 85.37 4.4K
15:45 85.38 85.38 85.38 85.38 0.1K
15:46 85.38 85.38 85.38 85.38 1.2K
15:48 85.37 85.37 85.37 85.37 0.8K
15:49 85.37 85.38 85.37 85.38 3.4K
15:50 85.37 85.37 85.37 85.37 2.3K
15:51 85.38 85.38 85.38 85.38 3.0K
15:52 85.38 85.38 85.38 85.38 2.1K
15:55 85.38 85.39 85.38 85.39 1.8K
15:57 85.41 85.41 85.41 85.41 3.0K
15:58 85.40 85.40 85.40 85.40 2.4K
15:59 85.40 85.42 85.40 85.42 34.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available