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 85.02 85.02 85.02 85.02 4.1K
09:33 85.00 85.00 85.00 85.00 0.3K
09:35 85.01 85.01 85.01 85.01 1.5K
09:36 84.97 84.97 84.97 84.97 1.8K
09:37 84.95 84.95 84.95 84.95 1.7K
09:39 84.95 84.95 84.95 84.95 2.7K
09:41 84.92 84.92 84.92 84.92 0.1K
09:43 84.94 84.94 84.94 84.94 0.9K
09:46 84.92 84.92 84.92 84.92 0.6K
09:47 84.93 84.93 84.93 84.93 1.7K
09:48 84.95 84.95 84.94 84.94 1.5K
09:50 84.98 84.99 84.98 84.98 2.8K
09:51 85.02 85.02 85.02 85.02 0.2K
09:52 85.04 85.04 85.04 85.04 0.3K
09:55 85.04 85.04 85.04 85.04 1.4K
09:59 85.01 85.01 85.01 85.01 1.3K
10:02 85.05 85.05 85.05 85.05 0.3K
10:04 85.03 85.03 85.03 85.03 0.6K
10:08 85.05 85.05 85.05 85.05 0.3K
10:09 85.06 85.06 85.06 85.06 0.9K
10:10 85.05 85.06 85.05 85.06 1.9K
10:11 85.09 85.09 85.09 85.09 0.9K
10:14 85.06 85.06 85.06 85.06 0.3K
10:15 85.08 85.08 85.07 85.08 3.1K
10:16 85.08 85.10 85.08 85.10 0.6K
10:19 85.07 85.07 85.07 85.07 0.5K
10:20 85.10 85.10 85.10 85.10 0.5K
10:21 85.11 85.12 85.11 85.12 0.6K
10:22 85.13 85.13 85.13 85.13 0.2K
10:23 85.13 85.13 85.13 85.13 2.7K
10:28 85.13 85.13 85.13 85.13 0.8K
10:29 85.13 85.13 85.13 85.13 0.3K
10:30 85.14 85.14 85.14 85.14 0.6K
10:31 85.09 85.09 85.09 85.09 2.3K
10:36 85.10 85.10 85.10 85.10 1.6K
10:37 85.10 85.10 85.10 85.10 1.0K
10:40 85.10 85.10 85.10 85.10 0.4K
10:46 85.10 85.10 85.10 85.10 1.3K
10:57 85.08 85.08 85.08 85.08 0.4K
11:01 85.07 85.07 85.07 85.07 0.2K
11:06 85.04 85.04 85.04 85.04 0.2K
11:08 85.01 85.01 85.01 85.01 0.3K
11:09 85.02 85.02 85.02 85.02 2.5K
11:10 85.02 85.02 85.02 85.02 0.5K
11:15 85.04 85.05 85.04 85.05 1.5K
11:16 85.06 85.06 85.06 85.06 0.1K
11:17 85.08 85.08 85.08 85.08 1.1K
11:18 85.09 85.09 85.09 85.09 0.2K
11:20 85.04 85.04 85.04 85.04 0.8K
11:26 85.01 85.01 85.01 85.01 0.4K
11:30 85.01 85.01 85.01 85.01 1.0K
11:37 85.06 85.06 85.06 85.06 0.2K
11:39 85.06 85.06 85.04 85.04 1.8K
11:40 85.04 85.05 85.04 85.05 1.4K
11:45 85.08 85.08 85.08 85.08 1.7K
11:58 85.10 85.10 85.10 85.10 0.3K
12:03 85.12 85.12 85.12 85.12 0.3K
12:05 85.12 85.12 85.12 85.12 0.1K
12:06 85.12 85.12 85.12 85.12 0.4K
12:11 85.14 85.14 85.13 85.13 14.0K
12:23 85.15 85.15 85.15 85.15 0.1K
12:25 85.14 85.14 85.12 85.12 1.2K
12:26 85.13 85.13 85.13 85.13 0.3K
12:31 85.16 85.16 85.16 85.16 1.1K
12:32 85.14 85.14 85.14 85.14 0.5K
12:34 85.13 85.13 85.13 85.13 0.2K
12:35 85.13 85.13 85.13 85.13 0.2K
12:36 85.13 85.13 85.13 85.13 0.2K
12:39 85.13 85.14 85.13 85.14 1.1K
12:40 85.13 85.13 85.13 85.13 0.7K
12:45 85.13 85.13 85.13 85.13 1.3K
12:46 85.14 85.14 85.14 85.14 0.2K
12:47 85.15 85.15 85.15 85.15 0.3K
12:49 85.16 85.16 85.15 85.15 0.9K
12:50 85.16 85.16 85.16 85.16 0.5K
12:52 85.18 85.18 85.18 85.18 0.7K
12:59 85.14 85.14 85.14 85.14 0.7K
13:01 85.14 85.14 85.14 85.14 0.2K
13:04 85.16 85.17 85.16 85.17 0.5K
13:05 85.17 85.17 85.17 85.17 0.7K
13:09 85.20 85.20 85.20 85.20 0.9K
13:10 85.18 85.18 85.18 85.18 0.2K
13:11 85.19 85.19 85.19 85.19 0.3K
13:14 85.18 85.18 85.18 85.18 0.5K
13:21 85.19 85.19 85.19 85.19 0.3K
13:22 85.18 85.18 85.18 85.18 0.4K
13:25 85.18 85.18 85.18 85.18 0.5K
13:26 85.18 85.18 85.18 85.18 0.3K
13:27 85.18 85.18 85.18 85.18 0.1K
13:28 85.18 85.19 85.18 85.19 1.3K
13:29 85.19 85.19 85.18 85.18 1.1K
13:33 85.19 85.19 85.19 85.19 0.3K
13:39 85.18 85.18 85.18 85.18 1.1K
13:47 85.21 85.21 85.21 85.21 0.4K
13:49 85.21 85.21 85.21 85.21 0.2K
13:51 85.20 85.20 85.20 85.20 0.3K
13:57 85.19 85.19 85.19 85.19 0.8K
14:01 85.19 85.19 85.19 85.19 0.8K
14:06 85.19 85.19 85.19 85.19 0.2K
14:08 85.17 85.18 85.17 85.18 1.1K
14:16 85.18 85.18 85.18 85.18 0.8K
14:19 85.17 85.17 85.17 85.17 0.6K
14:21 85.19 85.19 85.19 85.19 0.7K
14:27 85.18 85.18 85.18 85.18 0.9K
14:28 85.17 85.17 85.17 85.17 0.2K
14:29 85.17 85.17 85.17 85.17 0.8K
14:31 85.19 85.19 85.19 85.19 0.5K
14:34 85.19 85.19 85.18 85.19 1.4K
14:36 85.18 85.18 85.18 85.18 0.2K
14:39 85.19 85.19 85.19 85.19 1.1K
14:40 85.19 85.19 85.19 85.19 1.0K
14:46 85.18 85.18 85.18 85.18 1.6K
14:47 85.17 85.17 85.17 85.17 0.4K
14:48 85.17 85.17 85.16 85.16 0.7K
14:50 85.16 85.16 85.16 85.16 0.8K
14:51 85.17 85.17 85.17 85.17 0.5K
14:55 85.17 85.17 85.16 85.16 0.4K
14:56 85.16 85.16 85.16 85.16 0.5K
14:57 85.17 85.17 85.17 85.17 0.1K
14:58 85.18 85.18 85.18 85.18 0.5K
14:59 85.17 85.17 85.17 85.17 0.1K
15:00 85.18 85.18 85.18 85.18 0.8K
15:04 85.17 85.17 85.17 85.17 2.4K
15:05 85.16 85.16 85.16 85.16 0.3K
15:06 85.16 85.16 85.16 85.16 0.2K
15:07 85.16 85.16 85.16 85.16 0.9K
15:10 85.16 85.16 85.16 85.16 0.9K
15:12 85.16 85.17 85.16 85.17 0.5K
15:13 85.17 85.17 85.17 85.17 0.1K
15:15 85.17 85.17 85.17 85.17 0.3K
15:16 85.17 85.18 85.17 85.18 1.1K
15:17 85.18 85.18 85.18 85.18 0.2K
15:18 85.17 85.17 85.16 85.16 1.9K
15:20 85.17 85.17 85.16 85.16 0.4K
15:21 85.17 85.17 85.17 85.17 0.3K
15:23 85.17 85.17 85.17 85.17 0.9K
15:24 85.17 85.17 85.16 85.16 0.4K
15:25 85.16 85.16 85.16 85.16 0.8K
15:26 85.17 85.17 85.17 85.17 0.2K
15:28 85.16 85.16 85.16 85.16 0.3K
15:30 85.17 85.17 85.17 85.17 0.5K
15:34 85.16 85.16 85.16 85.16 0.5K
15:36 85.15 85.15 85.15 85.15 0.2K
15:37 85.15 85.15 85.15 85.15 0.6K
15:39 85.14 85.14 85.14 85.14 0.2K
15:40 85.15 85.15 85.15 85.15 0.6K
15:44 85.16 85.16 85.16 85.16 0.1K
15:45 85.16 85.16 85.14 85.14 2.9K
15:47 85.15 85.15 85.15 85.15 0.3K
15:48 85.15 85.15 85.15 85.15 0.8K
15:49 85.15 85.16 85.15 85.16 3.6K
15:50 85.15 85.15 85.15 85.15 1.7K
15:55 85.15 85.16 85.15 85.15 3.2K
15:56 85.15 85.16 85.15 85.16 1.1K
15:58 85.15 85.16 85.15 85.16 1.4K
15:59 85.16 85.17 85.14 85.17 35.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available