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 85.82 85.83 85.82 85.83 3.5K
09:32 86.00 86.03 86.00 86.03 0.5K
09:33 86.06 86.06 86.06 86.06 0.4K
09:34 86.06 86.07 86.06 86.07 1.4K
09:41 86.07 86.07 86.07 86.07 1.5K
09:44 86.10 86.12 86.10 86.12 1.2K
09:45 86.16 86.16 86.15 86.15 1.6K
09:49 86.16 86.16 86.16 86.16 0.8K
09:51 86.15 86.15 86.14 86.14 0.8K
09:52 86.18 86.18 86.18 86.18 0.6K
09:54 86.16 86.16 86.16 86.16 1.2K
09:55 86.17 86.17 86.14 86.14 2.9K
09:57 86.15 86.15 86.13 86.13 1.2K
10:00 86.13 86.13 86.13 86.13 0.7K
10:01 86.13 86.13 86.13 86.13 1.0K
10:05 86.21 86.21 86.18 86.18 3.7K
10:07 86.16 86.16 86.16 86.16 2.5K
10:10 86.15 86.15 86.15 86.15 0.5K
10:11 86.16 86.18 86.16 86.18 3.5K
10:19 86.18 86.19 86.18 86.19 0.7K
10:20 86.19 86.19 86.19 86.19 1.8K
10:22 86.16 86.16 86.16 86.16 0.7K
10:24 86.14 86.14 86.14 86.14 3.5K
10:25 86.14 86.14 86.14 86.14 0.7K
10:26 86.13 86.13 86.13 86.13 1.9K
10:27 86.11 86.11 86.11 86.11 0.2K
10:29 86.08 86.08 86.08 86.08 1.3K
10:33 86.11 86.11 86.09 86.09 1.3K
10:35 86.11 86.11 86.09 86.09 1.7K
10:36 86.13 86.13 86.13 86.13 1.7K
10:37 86.13 86.13 86.13 86.13 0.2K
10:38 86.16 86.16 86.16 86.16 0.8K
10:40 86.15 86.15 86.14 86.14 0.9K
10:41 86.14 86.14 86.14 86.14 1.5K
10:42 86.15 86.15 86.15 86.15 0.5K
10:43 86.14 86.14 86.14 86.14 0.2K
10:44 86.14 86.14 86.14 86.14 1.2K
10:45 86.14 86.14 86.13 86.13 3.6K
10:46 86.16 86.16 86.16 86.16 3.3K
10:47 86.16 86.19 86.16 86.19 1.4K
10:48 86.20 86.20 86.20 86.20 0.9K
10:50 86.20 86.20 86.20 86.20 1.1K
10:52 86.20 86.20 86.20 86.20 2.4K
10:56 86.19 86.19 86.19 86.19 0.7K
10:57 86.18 86.18 86.18 86.18 0.6K
10:58 86.20 86.20 86.20 86.20 1.2K
11:01 86.20 86.20 86.18 86.18 1.6K
11:06 86.18 86.18 86.18 86.18 0.7K
11:07 86.20 86.21 86.20 86.21 1.0K
11:08 86.21 86.21 86.21 86.21 1.4K
11:09 86.23 86.23 86.23 86.23 0.5K
11:10 86.21 86.21 86.21 86.21 0.3K
11:11 86.20 86.20 86.20 86.20 1.0K
11:14 86.18 86.18 86.18 86.18 1.2K
11:15 86.18 86.18 86.18 86.18 0.4K
11:16 86.19 86.19 86.19 86.19 0.2K
11:17 86.17 86.18 86.17 86.18 0.9K
11:19 86.20 86.21 86.20 86.21 1.5K
11:20 86.20 86.20 86.20 86.20 0.5K
11:21 86.19 86.21 86.19 86.21 0.4K
11:22 86.21 86.21 86.19 86.19 1.8K
11:23 86.19 86.19 86.19 86.19 0.4K
11:24 86.19 86.20 86.19 86.20 0.7K
11:25 86.21 86.21 86.21 86.21 1.3K
11:27 86.19 86.19 86.19 86.19 0.2K
11:28 86.20 86.21 86.20 86.20 1.6K
11:29 86.20 86.20 86.19 86.19 2.4K
11:30 86.19 86.19 86.18 86.18 1.6K
11:31 86.18 86.18 86.18 86.18 1.4K
11:32 86.18 86.19 86.18 86.18 3.5K
11:33 86.18 86.18 86.18 86.18 1.2K
11:34 86.18 86.18 86.18 86.18 3.5K
11:35 86.18 86.18 86.18 86.18 1.3K
11:39 86.17 86.17 86.16 86.16 2.0K
11:42 86.16 86.16 86.16 86.16 0.1K
11:43 86.17 86.17 86.17 86.17 0.8K
11:44 86.14 86.14 86.14 86.14 3.5K
11:46 86.17 86.17 86.17 86.17 0.5K
11:49 86.14 86.14 86.14 86.14 0.7K
11:54 86.11 86.11 86.11 86.11 0.8K
11:55 86.10 86.10 86.10 86.10 1.8K
11:57 86.08 86.08 86.08 86.08 0.1K
11:59 86.08 86.10 86.08 86.10 0.9K
12:00 86.10 86.10 86.09 86.09 0.5K
12:01 86.09 86.09 86.09 86.09 0.3K
12:03 86.13 86.13 86.13 86.13 0.3K
12:05 86.12 86.12 86.12 86.12 0.4K
12:10 86.13 86.13 86.13 86.13 0.9K
12:15 86.15 86.15 86.15 86.15 0.1K
12:17 86.18 86.18 86.18 86.18 0.6K
12:23 86.19 86.19 86.19 86.19 0.2K
12:27 86.20 86.20 86.20 86.20 0.3K
12:34 86.17 86.18 86.17 86.18 1.3K
12:52 86.19 86.19 86.18 86.17 0.5K
12:53 86.17 86.17 86.17 86.17 0.2K
12:58 86.17 86.17 86.17 86.17 1.1K
13:02 86.19 86.19 86.18 86.18 0.8K
13:04 86.20 86.20 86.20 86.20 2.7K
13:05 86.21 86.21 86.21 86.21 0.3K
13:07 86.20 86.20 86.20 86.20 0.2K
13:08 86.21 86.21 86.21 86.21 0.1K
13:09 86.22 86.22 86.22 86.22 0.4K
13:12 86.20 86.20 86.20 86.20 0.3K
13:13 86.20 86.20 86.20 86.20 0.2K
13:15 86.19 86.19 86.19 86.19 0.4K
13:18 86.20 86.20 86.20 86.20 0.2K
13:20 86.21 86.23 86.21 86.23 1.4K
13:32 86.21 86.21 86.21 86.21 0.7K
13:36 86.22 86.22 86.22 86.22 9.1K
13:39 86.20 86.20 86.19 86.19 0.6K
13:42 86.21 86.21 86.21 86.21 6.0K
13:48 86.22 86.22 86.22 86.22 0.4K
13:49 86.23 86.23 86.23 86.23 0.1K
13:50 86.23 86.23 86.23 86.23 0.1K
13:51 86.22 86.22 86.22 86.22 0.8K
13:52 86.23 86.23 86.23 86.23 0.4K
13:53 86.24 86.24 86.24 86.24 0.6K
13:59 86.23 86.23 86.23 86.23 0.4K
14:00 86.24 86.24 86.24 86.24 0.3K
14:01 86.17 86.18 86.17 86.18 1.0K
14:02 86.17 86.17 86.17 86.17 0.9K
14:04 86.14 86.14 86.14 86.14 1.2K
14:08 86.15 86.15 86.15 86.15 0.2K
14:11 86.15 86.16 86.15 86.16 0.7K
14:14 86.17 86.17 86.17 86.17 1.6K
14:15 86.14 86.14 86.14 86.14 0.2K
14:16 86.15 86.15 86.15 86.15 0.2K
14:17 86.16 86.16 86.16 86.16 0.5K
14:22 86.11 86.11 86.11 86.11 0.9K
14:26 86.13 86.13 86.13 86.13 0.7K
14:28 86.13 86.13 86.13 86.13 0.4K
14:30 86.15 86.15 86.15 86.15 0.3K
14:32 86.15 86.15 86.14 86.14 0.6K
14:36 86.19 86.19 86.19 86.19 0.2K
14:43 86.18 86.18 86.18 86.18 0.3K
14:48 86.21 86.21 86.21 86.21 0.9K
14:51 86.20 86.20 86.20 86.20 0.1K
14:52 86.21 86.21 86.21 86.21 0.4K
14:53 86.20 86.20 86.20 86.19 0.1K
14:54 86.19 86.19 86.19 86.19 0.2K
14:55 86.18 86.18 86.18 86.18 0.8K
15:01 86.16 86.16 86.16 86.16 0.2K
15:03 86.16 86.16 86.16 86.16 1.1K
15:11 86.22 86.22 86.22 86.22 1.5K
15:23 86.22 86.22 86.22 86.22 0.6K
15:24 86.23 86.23 86.23 86.23 0.2K
15:25 86.24 86.24 86.22 86.22 0.5K
15:27 86.19 86.20 86.19 86.20 0.5K
15:28 86.20 86.20 86.20 86.20 0.9K
15:30 86.21 86.21 86.21 86.21 2.0K
15:35 86.22 86.23 86.22 86.23 1.6K
15:36 86.24 86.24 86.24 86.24 1.2K
15:39 86.23 86.23 86.23 86.23 0.2K
15:40 86.24 86.24 86.24 86.24 0.3K
15:42 86.24 86.24 86.24 86.24 1.8K
15:44 86.24 86.24 86.24 86.24 4.2K
15:47 86.24 86.24 86.24 86.24 2.2K
15:49 86.26 86.26 86.26 86.26 3.0K
15:50 86.25 86.25 86.24 86.24 1.1K
15:51 86.22 86.22 86.22 86.22 1.7K
15:55 86.24 86.24 86.24 86.24 1.7K
15:56 86.22 86.22 86.22 86.22 7.6K
15:59 86.17 86.24 86.17 86.24 11.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available