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 84.39 84.39 84.37 84.37 3.7K
09:31 84.32 84.32 84.32 84.32 4.7K
09:33 84.35 84.35 84.33 84.33 2.3K
09:41 84.29 84.29 84.28 84.28 1.4K
09:42 84.27 84.27 84.27 84.27 0.1K
09:43 84.27 84.29 84.26 84.29 4.5K
09:45 84.20 84.20 84.20 84.20 2.7K
09:46 84.20 84.22 84.20 84.22 2.2K
09:47 84.21 84.21 84.21 84.21 0.5K
09:48 84.20 84.20 84.20 84.20 1.0K
09:49 84.22 84.22 84.22 84.22 0.8K
09:50 84.20 84.20 84.18 84.18 3.7K
09:51 84.17 84.22 84.17 84.22 2.0K
09:52 84.22 84.22 84.22 84.22 0.3K
09:53 84.18 84.18 84.18 84.18 0.2K
09:56 84.20 84.20 84.20 84.20 0.5K
09:58 84.17 84.17 84.17 84.17 1.1K
09:59 84.17 84.17 84.17 84.17 0.5K
10:00 84.26 84.26 84.26 84.26 0.1K
10:01 84.27 84.27 84.27 84.27 1.2K
10:03 84.37 84.40 84.37 84.40 3.8K
10:06 84.38 84.38 84.38 84.38 1.0K
10:07 84.40 84.40 84.40 84.40 0.2K
10:08 84.39 84.39 84.38 84.38 0.6K
10:10 84.39 84.39 84.39 84.39 1.5K
10:12 84.38 84.38 84.36 84.36 2.5K
10:13 84.36 84.36 84.35 84.36 7.2K
10:14 84.33 84.33 84.33 84.33 9.6K
10:16 84.38 84.39 84.38 84.39 0.5K
10:17 84.40 84.40 84.40 84.40 1.2K
10:19 84.42 84.42 84.42 84.42 3.9K
10:20 84.44 84.44 84.43 84.43 2.0K
10:21 84.42 84.42 84.42 84.42 0.7K
10:23 84.41 84.41 84.41 84.41 0.6K
10:24 84.40 84.41 84.40 84.41 1.0K
10:27 84.41 84.41 84.41 84.41 1.8K
10:28 84.42 84.42 84.42 84.42 2.2K
10:29 84.40 84.40 84.40 84.40 4.3K
10:35 84.41 84.41 84.41 84.41 1.4K
10:42 84.43 84.44 84.43 84.44 0.8K
10:43 84.42 84.42 84.42 84.42 4.2K
10:44 84.42 84.42 84.42 84.42 0.5K
10:47 84.44 84.44 84.44 84.44 0.9K
10:48 84.45 84.45 84.45 84.45 0.2K
10:50 84.42 84.42 84.42 84.42 1.4K
10:51 84.39 84.39 84.39 84.39 0.6K
10:53 84.39 84.39 84.39 84.39 2.4K
10:57 84.39 84.39 84.39 84.39 0.2K
10:58 84.37 84.39 84.37 84.39 0.6K
11:02 84.43 84.43 84.42 84.43 3.7K
11:07 84.49 84.50 84.49 84.50 2.2K
11:09 84.52 84.52 84.52 84.52 1.0K
11:10 84.53 84.53 84.53 84.53 1.1K
11:11 84.55 84.55 84.54 84.54 4.0K
11:12 84.52 84.52 84.52 84.52 2.2K
11:14 84.54 84.54 84.53 84.53 3.5K
11:15 84.53 84.53 84.53 84.53 1.1K
11:19 84.53 84.53 84.53 84.53 0.6K
11:21 84.53 84.53 84.53 84.53 0.6K
11:25 84.52 84.52 84.52 84.52 1.3K
11:30 84.52 84.52 84.52 84.52 0.9K
11:36 84.54 84.54 84.54 84.54 0.2K
11:37 84.52 84.52 84.51 84.51 0.5K
11:39 84.53 84.53 84.53 84.53 0.2K
11:40 84.56 84.56 84.56 84.56 0.3K
11:45 84.54 84.54 84.54 84.54 0.1K
11:46 84.53 84.53 84.49 84.49 3.9K
11:47 84.47 84.47 84.47 84.47 0.7K
11:49 84.50 84.50 84.50 84.50 0.3K
11:51 84.53 84.53 84.53 84.53 0.5K
11:54 84.54 84.54 84.54 84.54 0.2K
11:56 84.51 84.51 84.50 84.50 2.2K
12:01 84.50 84.50 84.50 84.50 1.3K
12:03 84.47 84.47 84.47 84.47 0.7K
12:08 84.48 84.48 84.48 84.48 0.8K
12:11 84.46 84.46 84.46 84.46 0.1K
12:13 84.48 84.48 84.48 84.48 0.1K
12:14 84.48 84.48 84.48 84.48 0.2K
12:16 84.46 84.46 84.46 84.46 0.6K
12:17 84.47 84.47 84.47 84.47 1.1K
12:27 84.51 84.51 84.51 84.51 0.4K
12:30 84.50 84.50 84.50 84.50 1.4K
12:31 84.50 84.50 84.50 84.50 0.7K
12:41 84.47 84.47 84.47 84.47 0.6K
12:46 84.49 84.49 84.49 84.49 0.2K
12:47 84.47 84.47 84.47 84.47 0.6K
12:51 84.49 84.49 84.49 84.49 0.5K
12:52 84.48 84.48 84.48 84.48 0.8K
12:53 84.47 84.47 84.47 84.47 0.6K
12:58 84.51 84.51 84.51 84.50 1.3K
13:04 84.50 84.50 84.50 84.50 1.3K
13:12 84.52 84.52 84.52 84.52 0.3K
13:14 84.53 84.53 84.53 84.53 1.0K
13:21 84.53 84.54 84.53 84.54 0.8K
13:22 84.52 84.52 84.52 84.52 0.6K
13:23 84.51 84.51 84.51 84.51 0.4K
13:24 84.50 84.50 84.50 84.50 0.6K
13:26 84.51 84.51 84.51 84.51 0.7K
13:32 84.50 84.50 84.50 84.50 3.9K
13:34 84.47 84.47 84.47 84.47 3.4K
13:45 84.41 84.41 84.41 84.41 0.1K
13:46 84.40 84.40 84.40 84.40 0.3K
13:47 84.43 84.43 84.43 84.43 1.9K
13:48 84.42 84.42 84.42 84.42 0.7K
13:49 84.42 84.42 84.42 84.42 0.4K
13:50 84.40 84.40 84.40 84.40 2.1K
13:57 84.37 84.37 84.37 84.37 1.1K
14:01 84.38 84.38 84.38 84.38 0.4K
14:03 84.40 84.40 84.40 84.40 1.0K
14:07 84.41 84.41 84.41 84.41 0.3K
14:09 84.41 84.41 84.41 84.41 0.2K
14:10 84.41 84.41 84.41 84.41 0.3K
14:21 84.42 84.42 84.42 84.42 0.4K
14:22 84.41 84.41 84.41 84.41 0.9K
14:25 84.43 84.43 84.43 84.43 1.2K
14:30 84.42 84.42 84.42 84.42 0.9K
14:33 84.43 84.43 84.43 84.43 0.2K
14:35 84.43 84.43 84.43 84.43 0.2K
14:36 84.43 84.43 84.43 84.43 0.3K
14:37 84.40 84.40 84.40 84.40 0.4K
14:39 84.38 84.38 84.38 84.38 1.9K
14:42 84.38 84.39 84.38 84.39 1.0K
14:43 84.40 84.40 84.39 84.39 0.7K
14:47 84.41 84.41 84.41 84.41 1.5K
14:49 84.42 84.42 84.42 84.42 0.3K
14:50 84.41 84.42 84.41 84.42 0.9K
14:54 84.43 84.43 84.43 84.43 0.3K
14:55 84.43 84.43 84.43 84.43 0.3K
14:56 84.42 84.42 84.42 84.42 0.4K
14:57 84.40 84.40 84.40 84.40 0.2K
14:58 84.40 84.40 84.40 84.40 1.0K
15:00 84.37 84.37 84.37 84.37 2.1K
15:03 84.40 84.40 84.40 84.40 0.2K
15:06 84.40 84.41 84.40 84.41 1.4K
15:11 84.39 84.39 84.39 84.39 0.9K
15:15 84.40 84.40 84.40 84.40 1.1K
15:21 84.41 84.41 84.41 84.41 2.2K
15:22 84.40 84.40 84.40 84.40 0.2K
15:24 84.40 84.40 84.40 84.40 0.7K
15:27 84.39 84.39 84.39 84.39 0.2K
15:29 84.39 84.39 84.39 84.39 0.4K
15:31 84.39 84.39 84.39 84.39 0.6K
15:36 84.41 84.41 84.41 84.41 0.5K
15:40 84.43 84.43 84.42 84.42 4.6K
15:42 84.43 84.43 84.43 84.43 0.1K
15:43 84.44 84.44 84.44 84.44 0.1K
15:44 84.43 84.43 84.43 84.43 0.2K
15:45 84.44 84.44 84.44 84.44 0.1K
15:47 84.45 84.45 84.45 84.45 2.0K
15:49 84.45 84.46 84.45 84.46 6.8K
15:50 84.49 84.49 84.49 84.49 3.2K
15:58 84.52 84.53 84.52 84.53 4.1K
15:59 84.53 84.57 84.53 84.57 94.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available