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 84.70 84.78 84.70 84.78 2.8K
09:31 84.74 84.74 84.74 84.74 0.8K
09:35 84.79 84.79 84.79 84.79 0.4K
09:42 84.88 84.89 84.88 84.89 1.0K
09:44 84.88 84.88 84.88 84.88 1.3K
09:51 84.92 84.92 84.92 84.92 0.2K
09:53 84.91 84.91 84.91 84.91 0.2K
09:54 84.88 84.88 84.88 84.88 0.6K
09:55 84.88 84.88 84.88 84.88 0.4K
09:57 84.92 84.92 84.92 84.92 1.1K
10:00 84.90 84.90 84.90 84.90 0.8K
10:06 84.88 84.88 84.88 84.88 0.7K
10:07 84.83 84.83 84.83 84.83 1.0K
10:10 84.81 84.81 84.81 84.81 4.5K
10:11 84.86 84.86 84.86 84.86 3.4K
10:13 84.85 84.85 84.85 84.85 1.7K
10:15 84.80 84.80 84.80 84.80 1.7K
10:19 84.86 84.86 84.86 84.86 0.6K
10:20 84.83 84.83 84.83 84.83 1.9K
10:21 84.83 84.83 84.83 84.83 0.4K
10:24 84.84 84.84 84.82 84.82 1.8K
10:31 84.82 84.82 84.82 84.82 0.9K
10:33 84.78 84.78 84.78 84.78 0.6K
10:35 84.79 84.80 84.79 84.80 1.0K
10:36 84.79 84.79 84.79 84.79 1.7K
10:40 84.81 84.81 84.81 84.81 0.5K
10:46 84.85 84.85 84.85 84.85 0.4K
10:47 84.85 84.85 84.85 84.85 0.5K
10:49 84.83 84.83 84.82 84.82 2.6K
10:50 84.81 84.82 84.81 84.82 0.7K
10:52 84.81 84.81 84.81 84.81 0.8K
10:54 84.80 84.80 84.80 84.80 0.7K
10:58 84.78 84.78 84.78 84.78 0.6K
11:03 84.78 84.78 84.78 84.78 0.4K
11:05 84.80 84.80 84.78 84.78 0.4K
11:06 84.78 84.78 84.78 84.78 0.1K
11:07 84.79 84.79 84.79 84.79 0.6K
11:10 84.82 84.82 84.82 84.82 0.2K
11:11 84.79 84.79 84.79 84.79 0.1K
11:13 84.79 84.79 84.79 84.79 1.6K
11:15 84.81 84.81 84.81 84.81 1.0K
11:19 84.82 84.82 84.82 84.82 1.0K
11:22 84.83 84.84 84.83 84.84 3.1K
11:23 84.84 84.84 84.83 84.83 0.5K
11:27 84.83 84.83 84.83 84.83 0.1K
11:28 84.84 84.85 84.84 84.85 1.6K
11:32 84.82 84.82 84.82 84.82 1.5K
11:34 84.83 84.83 84.83 84.83 0.3K
11:35 84.81 84.81 84.81 84.81 0.1K
11:36 84.82 84.82 84.82 84.82 0.5K
11:39 84.82 84.82 84.82 84.82 0.1K
11:40 84.83 84.83 84.83 84.83 0.5K
11:41 84.84 84.84 84.84 84.84 1.0K
11:42 84.84 84.84 84.84 84.84 1.0K
11:44 84.83 84.83 84.83 84.83 0.2K
11:46 84.85 84.85 84.85 84.85 0.4K
11:47 84.84 84.84 84.84 84.84 0.5K
11:53 84.84 84.84 84.84 84.84 0.2K
11:55 84.87 84.87 84.87 84.87 3.9K
11:56 84.84 84.84 84.84 84.84 0.4K
11:58 84.83 84.83 84.83 84.83 0.2K
11:59 84.82 84.82 84.82 84.82 0.2K
12:01 84.84 84.84 84.84 84.84 0.8K
12:07 84.77 84.77 84.77 84.77 0.3K
12:08 84.78 84.78 84.78 84.78 0.5K
12:11 84.78 84.78 84.78 84.78 0.4K
12:14 84.79 84.79 84.76 84.76 1.9K
12:15 84.78 84.78 84.78 84.78 0.4K
12:16 84.78 84.78 84.78 84.78 0.8K
12:18 84.78 84.78 84.78 84.78 1.2K
12:23 84.79 84.79 84.77 84.77 0.8K
12:24 84.78 84.78 84.78 84.78 1.4K
12:28 84.76 84.76 84.76 84.76 0.9K
12:35 84.78 84.78 84.78 84.78 0.1K
12:36 84.77 84.78 84.77 84.78 2.2K
12:42 84.79 84.79 84.79 84.79 0.3K
12:45 84.79 84.79 84.79 84.79 0.4K
12:49 84.82 84.82 84.82 84.82 0.3K
12:50 84.79 84.79 84.79 84.79 0.3K
12:53 84.81 84.81 84.81 84.81 0.2K
12:55 84.82 84.82 84.82 84.82 0.3K
12:56 84.82 84.82 84.82 84.82 0.2K
13:02 84.81 84.81 84.81 84.81 0.9K
13:03 84.82 84.82 84.82 84.81 0.4K
13:10 84.82 84.82 84.82 84.82 0.7K
13:12 84.80 84.80 84.80 84.80 0.2K
13:13 84.81 84.81 84.81 84.81 0.3K
13:16 84.82 84.82 84.82 84.82 0.8K
13:17 84.81 84.81 84.81 84.81 0.4K
13:21 84.83 84.83 84.83 84.83 0.1K
13:22 84.83 84.83 84.83 84.83 0.2K
13:27 84.84 84.84 84.84 84.84 0.4K
13:30 84.84 84.84 84.82 84.82 0.9K
13:32 84.81 84.81 84.81 84.81 0.1K
13:33 84.79 84.79 84.79 84.79 0.3K
13:34 84.79 84.79 84.79 84.79 3.1K
13:38 84.80 84.80 84.80 84.80 0.1K
13:39 84.81 84.81 84.81 84.81 0.8K
13:41 84.82 84.82 84.81 84.81 0.2K
13:42 84.81 84.82 84.81 84.81 0.9K
13:53 84.84 84.84 84.84 84.84 0.8K
13:55 84.82 84.82 84.82 84.82 0.8K
13:58 84.82 84.82 84.82 84.82 0.9K
14:01 84.84 84.84 84.83 84.83 0.9K
14:10 84.84 84.84 84.84 84.84 1.0K
14:11 84.83 84.83 84.83 84.83 1.4K
14:17 84.87 84.87 84.87 84.87 0.2K
14:19 84.85 84.85 84.85 84.85 0.2K
14:21 84.84 84.84 84.84 84.84 1.8K
14:22 84.83 84.83 84.83 84.83 1.1K
14:29 84.84 84.84 84.84 84.84 0.2K
14:30 84.82 84.83 84.82 84.83 5.0K
14:31 84.82 84.82 84.82 84.82 0.6K
14:40 84.85 84.85 84.85 84.85 1.1K
14:41 84.86 84.86 84.86 84.86 0.3K
14:42 84.84 84.84 84.84 84.84 0.3K
14:47 84.86 84.86 84.86 84.86 0.9K
14:48 84.85 84.85 84.85 84.85 6.1K
14:50 84.87 84.87 84.87 84.87 0.1K
14:51 84.85 84.85 84.85 84.85 0.6K
14:53 84.85 84.85 84.85 84.85 0.2K
14:54 84.85 84.85 84.85 84.85 0.9K
14:55 84.85 84.85 84.85 84.85 0.1K
14:56 84.85 84.85 84.85 84.85 0.4K
14:57 84.83 84.83 84.83 84.83 0.7K
14:59 84.83 84.83 84.83 84.83 1.5K
15:00 84.83 84.83 84.83 84.83 1.3K
15:02 84.84 84.84 84.84 84.84 0.6K
15:05 84.87 84.87 84.87 84.87 0.2K
15:06 84.87 84.87 84.87 84.87 0.1K
15:07 84.88 84.88 84.88 84.88 0.3K
15:09 84.89 84.89 84.89 84.89 0.1K
15:10 84.89 84.89 84.89 84.89 0.5K
15:11 84.88 84.90 84.88 84.90 1.2K
15:12 84.90 84.90 84.90 84.90 0.2K
15:13 84.89 84.89 84.89 84.89 1.8K
15:14 84.92 84.92 84.92 84.92 6.1K
15:15 84.92 84.93 84.92 84.93 1.7K
15:17 84.94 84.94 84.93 84.93 1.7K
15:20 84.92 84.92 84.92 84.92 0.4K
15:23 84.91 84.91 84.91 84.91 1.2K
15:25 84.91 84.91 84.91 84.91 0.9K
15:28 84.90 84.90 84.90 84.90 1.6K
15:33 84.90 84.90 84.90 84.90 0.7K
15:35 84.90 84.90 84.90 84.90 0.5K
15:37 84.90 84.90 84.90 84.90 0.6K
15:39 84.91 84.92 84.91 84.92 1.2K
15:40 84.93 84.93 84.93 84.93 0.8K
15:41 84.92 84.92 84.92 84.92 0.4K
15:42 84.92 84.92 84.91 84.91 0.7K
15:43 84.91 84.91 84.91 84.91 1.6K
15:45 84.90 84.90 84.89 84.89 2.1K
15:48 84.90 84.90 84.90 84.90 0.4K
15:50 84.89 84.90 84.89 84.90 3.1K
15:54 84.91 84.91 84.91 84.91 1.1K
15:57 84.93 84.93 84.92 84.92 3.1K
15:58 84.92 84.92 84.92 84.92 1.6K
15:59 84.92 84.93 84.92 84.93 11.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available