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 84.61 84.66 84.61 84.66 7.3K
09:33 84.73 84.73 84.73 84.73 2.7K
09:36 84.73 84.73 84.73 84.73 5.7K
09:37 84.77 84.77 84.77 84.77 1.4K
09:41 84.76 84.76 84.76 84.76 0.4K
09:42 84.77 84.77 84.77 84.77 4.0K
10:01 84.86 84.86 84.85 84.85 1.7K
10:05 84.83 84.83 84.83 84.83 0.3K
10:07 84.85 84.85 84.85 84.85 2.3K
10:08 84.83 84.83 84.83 84.83 0.6K
10:09 84.85 84.85 84.85 84.85 0.7K
10:12 84.85 84.85 84.85 84.85 0.6K
10:13 84.86 84.87 84.86 84.87 2.0K
10:15 84.86 84.86 84.86 84.85 1.1K
10:17 84.83 84.84 84.83 84.84 1.9K
10:21 84.84 84.84 84.84 84.84 0.6K
10:22 84.84 84.84 84.84 84.84 0.6K
10:23 84.81 84.81 84.81 84.81 0.6K
10:24 84.80 84.81 84.80 84.81 1.7K
10:28 84.78 84.78 84.78 84.78 1.8K
10:35 84.75 84.75 84.75 84.75 0.3K
10:45 84.73 84.73 84.73 84.73 0.3K
10:48 84.73 84.73 84.73 84.73 0.7K
10:49 84.74 84.74 84.74 84.74 0.5K
10:51 84.77 84.78 84.77 84.78 0.5K
10:52 84.78 84.78 84.78 84.78 1.1K
11:04 84.90 84.90 84.90 84.90 0.7K
11:10 84.95 84.95 84.95 84.95 0.5K
11:11 84.97 85.00 84.97 85.00 0.7K
11:18 85.00 85.00 85.00 85.00 0.4K
11:19 84.98 84.98 84.98 84.98 0.1K
11:20 84.99 84.99 84.99 84.99 0.4K
11:24 84.97 84.97 84.97 84.97 1.0K
11:27 84.95 84.95 84.95 84.95 2.1K
11:29 84.95 84.95 84.95 84.95 0.5K
11:31 84.96 84.96 84.96 84.96 1.1K
11:34 84.96 84.96 84.96 84.96 0.7K
11:36 84.96 84.96 84.96 84.96 0.9K
11:40 84.96 84.96 84.96 84.96 0.3K
11:41 84.95 84.95 84.95 84.95 0.4K
11:42 84.97 84.97 84.97 84.97 0.1K
11:44 84.97 84.97 84.97 84.97 0.6K
11:48 84.97 84.97 84.97 84.97 0.8K
11:51 84.97 84.97 84.97 84.97 0.2K
11:53 84.94 84.94 84.94 84.94 0.3K
11:55 84.93 84.93 84.93 84.93 0.5K
12:00 84.97 84.97 84.97 84.97 0.4K
12:01 84.95 84.95 84.95 84.95 0.7K
12:10 84.97 84.97 84.97 84.97 0.7K
12:13 84.98 84.98 84.98 84.98 0.4K
12:14 84.98 84.98 84.98 84.98 0.3K
12:18 84.97 84.97 84.97 84.97 1.1K
12:19 84.99 84.99 84.99 84.99 0.5K
12:23 84.97 84.97 84.97 84.97 1.9K
12:24 84.99 84.99 84.99 84.99 0.2K
12:25 84.99 84.99 84.99 84.99 0.1K
12:26 84.98 84.98 84.98 84.98 0.2K
12:27 84.96 84.96 84.96 84.96 0.7K
12:30 84.99 84.99 84.99 84.99 2.2K
12:35 85.05 85.05 85.05 85.05 0.4K
12:37 85.02 85.03 85.02 85.03 0.6K
12:43 85.06 85.06 85.06 85.06 0.4K
12:47 85.08 85.08 85.08 85.08 1.3K
12:50 85.14 85.15 85.14 85.15 0.6K
12:51 85.14 85.14 85.14 85.14 0.4K
12:52 85.12 85.12 85.12 85.12 0.8K
12:53 85.15 85.15 85.15 85.15 0.3K
12:54 85.14 85.14 85.14 85.14 0.4K
12:55 85.14 85.14 85.14 85.14 0.6K
13:03 85.13 85.13 85.13 85.13 2.2K
13:05 85.13 85.13 85.13 85.13 0.6K
13:07 85.13 85.13 85.13 85.13 0.5K
13:10 85.14 85.14 85.14 85.14 0.6K
13:11 85.14 85.14 85.14 85.14 0.8K
13:22 85.15 85.15 85.15 85.15 0.2K
13:23 85.14 85.14 85.14 85.14 0.6K
13:27 85.13 85.13 85.13 85.13 1.8K
13:28 85.14 85.14 85.14 85.14 1.3K
13:37 85.14 85.14 85.14 85.14 0.2K
13:38 85.14 85.14 85.14 85.14 0.5K
13:47 85.15 85.15 85.15 85.15 0.1K
13:49 85.16 85.16 85.16 85.16 0.3K
13:50 85.16 85.16 85.16 85.16 0.8K
13:57 85.14 85.14 85.14 85.14 0.5K
14:00 85.16 85.16 85.15 85.15 0.8K
14:03 85.15 85.15 85.15 85.15 0.5K
14:05 85.13 85.13 85.13 85.13 0.4K
14:06 85.12 85.12 85.12 85.12 1.0K
14:10 85.10 85.10 85.10 85.10 0.6K
14:15 85.14 85.15 85.14 85.15 0.5K
14:17 85.16 85.16 85.16 85.16 0.2K
14:19 85.14 85.14 85.14 85.14 1.0K
14:20 85.14 85.14 85.14 85.14 0.5K
14:26 85.16 85.16 85.16 85.16 0.4K
14:27 85.16 85.16 85.16 85.16 1.0K
14:28 85.17 85.17 85.17 85.17 0.2K
14:29 85.18 85.18 85.18 85.18 0.7K
14:33 85.17 85.17 85.17 85.17 0.3K
14:38 85.14 85.14 85.14 85.14 1.0K
14:43 85.16 85.16 85.16 85.16 0.8K
14:44 85.16 85.16 85.16 85.16 0.6K
14:45 85.16 85.16 85.16 85.16 0.6K
14:53 85.17 85.17 85.17 85.17 1.2K
14:54 85.16 85.16 85.16 85.16 1.1K
15:02 85.12 85.12 85.12 85.12 0.5K
15:03 85.13 85.13 85.13 85.13 0.4K
15:07 85.13 85.13 85.13 85.13 0.7K
15:11 85.15 85.15 85.14 85.14 0.7K
15:12 85.12 85.12 85.12 85.12 0.2K
15:13 85.12 85.12 85.12 85.12 0.3K
15:14 85.12 85.12 85.12 85.12 0.5K
15:16 85.14 85.14 85.14 85.14 1.9K
15:17 85.13 85.13 85.13 85.13 0.9K
15:20 85.15 85.15 85.15 85.15 0.9K
15:27 85.14 85.14 85.14 85.14 1.8K
15:30 85.14 85.14 85.14 85.14 0.3K
15:33 85.15 85.15 85.15 85.15 0.2K
15:35 85.14 85.14 85.14 85.14 0.2K
15:36 85.15 85.15 85.15 85.15 0.1K
15:38 85.15 85.15 85.14 85.14 16.3K
15:47 85.16 85.16 85.16 85.16 0.4K
15:48 85.16 85.16 85.16 85.15 1.6K
15:50 85.16 85.16 85.16 85.16 0.4K
15:51 85.16 85.16 85.16 85.16 1.4K
15:56 85.18 85.18 85.18 85.18 1.3K
15:59 85.19 85.22 85.15 85.15 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available