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 85.82 85.82 85.82 1.9K
09:32 85.81 85.81 85.81 85.81 0.8K
09:42 85.86 85.86 85.86 85.86 1.6K
09:44 85.85 85.85 85.85 85.85 0.8K
09:45 85.87 85.87 85.86 85.86 0.8K
09:46 85.89 85.89 85.89 85.89 0.2K
09:47 85.83 85.83 85.83 85.83 4.4K
09:48 85.88 85.88 85.88 85.88 0.4K
09:49 85.84 85.84 85.84 85.84 0.4K
09:51 85.85 85.86 85.85 85.86 2.2K
09:55 85.84 85.84 85.84 85.84 0.2K
09:56 85.83 85.83 85.83 85.83 0.3K
09:57 85.83 85.83 85.83 85.83 0.1K
09:58 85.81 85.81 85.81 85.81 0.4K
10:00 85.83 85.83 85.83 85.83 0.4K
10:01 86.50 86.50 86.50 86.50 0.5K
10:02 86.38 86.38 86.38 86.38 0.1K
10:03 86.41 86.41 86.38 86.38 6.3K
10:08 86.34 86.34 86.34 86.34 0.3K
10:11 86.42 86.42 86.42 86.42 1.3K
10:14 86.43 86.46 86.43 86.46 0.5K
10:15 86.48 86.48 86.48 86.48 0.1K
10:16 86.48 86.48 86.48 86.48 1.1K
10:21 86.51 86.51 86.51 86.51 1.0K
10:23 86.43 86.43 86.43 86.43 0.1K
10:25 86.42 86.45 86.42 86.45 3.0K
10:31 86.50 86.50 86.50 86.50 0.2K
10:32 86.49 86.49 86.49 86.49 0.4K
10:33 86.45 86.45 86.45 86.45 0.1K
10:34 86.45 86.45 86.43 86.43 0.8K
10:36 86.43 86.43 86.41 86.41 1.0K
10:37 86.38 86.38 86.38 86.38 1.5K
10:38 86.38 86.38 86.38 86.38 0.7K
10:40 86.37 86.37 86.37 86.37 0.1K
10:41 86.39 86.39 86.35 86.35 1.9K
10:42 86.37 86.37 86.37 86.37 0.4K
10:43 86.38 86.38 86.38 86.38 0.9K
10:45 86.43 86.43 86.43 86.43 0.6K
10:46 86.40 86.40 86.40 86.40 2.2K
10:48 86.48 86.48 86.43 86.43 1.7K
10:59 86.49 86.49 86.49 86.49 0.6K
11:00 86.47 86.47 86.47 86.47 0.4K
11:01 86.46 86.47 86.46 86.47 1.6K
11:02 86.43 86.43 86.43 86.43 1.1K
11:03 86.46 86.46 86.46 86.46 0.4K
11:05 86.49 86.49 86.49 86.49 0.2K
11:06 86.52 86.52 86.52 86.52 0.5K
11:10 86.47 86.47 86.47 86.47 1.0K
11:12 86.48 86.48 86.46 86.46 6.2K
11:15 86.43 86.43 86.43 86.43 0.2K
11:17 86.43 86.43 86.42 86.42 1.0K
11:20 86.45 86.45 86.45 86.45 1.0K
11:25 86.50 86.50 86.49 86.49 1.6K
11:26 86.50 86.52 86.50 86.52 2.8K
11:27 86.51 86.51 86.51 86.51 2.0K
11:28 86.52 86.53 86.51 86.51 3.1K
11:29 86.50 86.50 86.48 86.48 6.0K
11:30 86.51 86.51 86.50 86.50 0.4K
11:31 86.50 86.50 86.50 86.50 0.2K
11:32 86.52 86.52 86.52 86.52 0.4K
11:33 86.50 86.50 86.50 86.50 1.5K
11:34 86.50 86.50 86.50 86.50 1.3K
11:38 86.43 86.43 86.43 86.43 0.2K
11:39 86.40 86.40 86.40 86.39 0.3K
11:40 86.41 86.41 86.40 86.40 2.0K
11:45 86.38 86.38 86.38 86.38 0.5K
11:46 86.37 86.37 86.37 86.37 1.1K
11:47 86.38 86.38 86.38 86.38 0.2K
11:49 86.39 86.39 86.39 86.39 0.2K
11:53 86.37 86.37 86.37 86.37 1.2K
11:55 86.39 86.39 86.38 86.38 3.8K
11:56 86.38 86.38 86.38 86.38 1.6K
11:57 86.37 86.37 86.37 86.37 2.6K
12:01 86.37 86.37 86.37 86.37 0.4K
12:02 86.41 86.41 86.41 86.41 0.7K
12:03 86.40 86.41 86.40 86.41 0.8K
12:04 86.41 86.41 86.41 86.41 0.4K
12:07 86.43 86.43 86.43 86.43 0.5K
12:08 86.44 86.44 86.44 86.44 0.8K
12:10 86.43 86.44 86.43 86.44 0.6K
12:12 86.45 86.45 86.45 86.45 0.2K
12:14 86.43 86.43 86.43 86.43 0.6K
12:15 86.43 86.43 86.43 86.43 1.1K
12:18 86.40 86.40 86.40 86.40 2.9K
12:20 86.40 86.40 86.40 86.40 0.4K
12:24 86.42 86.42 86.42 86.42 1.7K
12:26 86.37 86.37 86.37 86.37 0.2K
12:27 86.39 86.39 86.39 86.39 0.4K
12:29 86.38 86.39 86.38 86.39 1.2K
12:34 86.43 86.43 86.43 86.43 1.1K
12:40 86.41 86.41 86.41 86.41 1.4K
12:49 86.41 86.41 86.41 86.41 0.5K
12:51 86.41 86.41 86.41 86.41 0.3K
12:53 86.41 86.41 86.41 86.41 2.0K
12:57 86.39 86.39 86.39 86.39 0.9K
12:58 86.40 86.40 86.40 86.40 0.4K
13:02 86.45 86.45 86.45 86.45 0.6K
13:05 86.45 86.45 86.45 86.45 0.2K
13:06 86.45 86.45 86.45 86.45 0.2K
13:07 86.48 86.48 86.48 86.48 0.9K
13:08 86.48 86.48 86.48 86.48 1.1K
13:10 86.48 86.48 86.48 86.48 1.2K
13:16 86.46 86.46 86.46 86.46 0.2K
13:18 86.47 86.47 86.47 86.47 0.4K
13:20 86.48 86.49 86.48 86.49 0.5K
13:23 86.48 86.48 86.48 86.48 0.2K
13:25 86.49 86.49 86.49 86.49 2.1K
13:28 86.49 86.49 86.48 86.48 0.9K
13:30 86.51 86.51 86.51 86.51 0.8K
13:38 86.52 86.52 86.52 86.52 1.1K
13:46 86.52 86.52 86.52 86.52 0.2K
13:49 86.49 86.49 86.49 86.49 0.2K
13:53 86.49 86.49 86.49 86.49 0.9K
13:57 86.52 86.52 86.52 86.52 1.2K
13:59 86.47 86.47 86.47 86.47 0.6K
14:02 86.50 86.50 86.50 86.50 0.2K
14:03 86.50 86.50 86.50 86.50 0.3K
14:04 86.50 86.50 86.50 86.50 0.3K
14:05 86.49 86.49 86.49 86.49 1.0K
14:11 86.46 86.46 86.46 86.46 0.5K
14:12 86.47 86.47 86.47 86.47 1.2K
14:18 86.45 86.45 86.45 86.45 1.4K
14:20 86.45 86.45 86.45 86.45 2.2K
14:22 86.44 86.44 86.44 86.44 0.5K
14:24 86.44 86.44 86.44 86.44 0.5K
14:25 86.44 86.44 86.44 86.44 0.6K
14:26 86.45 86.45 86.45 86.45 0.6K
14:31 86.45 86.45 86.45 86.45 0.6K
14:32 86.43 86.43 86.43 86.43 0.2K
14:33 86.44 86.44 86.44 86.44 1.2K
14:37 86.42 86.43 86.42 86.43 0.7K
14:38 86.42 86.42 86.42 86.42 0.7K
14:46 86.40 86.40 86.40 86.40 0.6K
14:48 86.41 86.41 86.41 86.41 0.6K
14:49 86.42 86.42 86.42 86.42 1.4K
15:00 86.43 86.43 86.43 86.43 0.8K
15:10 86.40 86.40 86.40 86.40 0.4K
15:11 86.39 86.39 86.39 86.39 0.7K
15:12 86.38 86.38 86.37 86.37 1.1K
15:14 86.38 86.38 86.38 86.38 0.5K
15:18 86.41 86.41 86.41 86.41 1.2K
15:21 86.40 86.40 86.40 86.40 0.6K
15:22 86.39 86.39 86.39 86.39 1.4K
15:26 86.41 86.41 86.41 86.41 1.3K
15:34 86.38 86.38 86.38 86.38 5.6K
15:40 86.36 86.36 86.36 86.36 1.0K
15:43 86.38 86.38 86.38 86.38 1.0K
15:45 86.41 86.41 86.41 86.41 1.1K
15:47 86.42 86.42 86.42 86.42 0.3K
15:48 86.42 86.42 86.42 86.42 0.1K
15:49 86.41 86.41 86.39 86.39 6.2K
15:52 86.39 86.39 86.39 86.39 0.5K
15:53 86.38 86.38 86.38 86.38 0.4K
15:54 86.37 86.39 86.37 86.39 0.9K
15:55 86.41 86.41 86.37 86.37 4.7K
15:56 86.35 86.37 86.35 86.37 3.5K
15:57 86.37 86.37 86.37 86.37 1.2K
15:58 86.39 86.39 86.35 86.36 5.8K
15:59 86.36 86.38 86.34 86.35 53.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available