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 85.53 85.63 85.53 85.63 3.0K
09:33 85.58 85.58 85.58 85.58 0.2K
09:34 85.56 85.61 85.56 85.56 0.5K
09:35 85.60 85.62 85.60 85.60 1.3K
09:36 85.64 85.64 85.64 85.64 0.5K
09:38 85.63 85.64 85.63 85.64 4.9K
09:39 85.66 85.66 85.66 85.66 1.1K
09:42 85.67 85.67 85.67 85.67 0.3K
09:46 85.66 85.66 85.66 85.66 0.5K
09:48 85.70 85.70 85.70 85.70 0.2K
09:49 85.72 85.72 85.72 85.72 0.2K
09:50 85.76 85.76 85.76 85.76 0.1K
09:51 85.74 85.74 85.71 85.71 2.6K
09:52 85.70 85.70 85.70 85.70 0.6K
09:53 85.70 85.70 85.70 85.70 0.8K
09:57 85.68 85.68 85.68 85.68 1.0K
10:00 85.68 85.68 85.68 85.68 0.3K
10:01 85.63 85.63 85.63 85.63 3.9K
10:02 85.68 85.68 85.68 85.68 1.4K
10:03 85.68 85.69 85.68 85.69 1.2K
10:04 85.68 85.68 85.68 85.68 0.9K
10:06 85.63 85.63 85.63 85.63 0.8K
10:07 85.61 85.61 85.61 85.61 1.5K
10:11 85.58 85.60 85.58 85.60 1.1K
10:12 85.56 85.56 85.56 85.56 1.2K
10:14 85.54 85.54 85.54 85.54 2.7K
10:15 85.55 85.56 85.55 85.56 1.1K
10:16 85.53 85.53 85.53 85.53 1.8K
10:17 85.55 85.55 85.55 85.55 0.7K
10:18 85.53 85.53 85.51 85.51 1.0K
10:19 85.49 85.49 85.49 85.49 1.5K
10:21 85.44 85.44 85.44 85.44 0.1K
10:22 85.45 85.45 85.45 85.45 0.5K
10:23 85.40 85.40 85.37 85.37 4.8K
10:28 85.28 85.30 85.28 85.28 1.9K
10:29 85.31 85.32 85.31 85.32 2.4K
10:32 85.38 85.38 85.38 85.38 1.7K
10:38 85.31 85.31 85.31 85.31 2.0K
10:39 85.24 85.24 85.24 85.24 0.4K
10:40 85.27 85.27 85.27 85.27 0.6K
10:41 85.27 85.27 85.27 85.27 1.1K
10:42 85.26 85.26 85.26 85.26 3.3K
10:43 85.28 85.28 85.28 85.28 0.6K
10:44 85.29 85.31 85.29 85.31 1.9K
10:46 85.29 85.29 85.29 85.29 1.6K
10:47 85.27 85.27 85.27 85.27 2.2K
10:50 85.28 85.28 85.28 85.28 1.9K
10:52 85.35 85.35 85.35 85.35 0.7K
10:53 85.35 85.35 85.35 85.36 1.1K
10:54 85.34 85.34 85.34 85.34 1.1K
10:55 85.33 85.33 85.33 85.33 1.5K
10:56 85.32 85.32 85.32 85.32 0.1K
10:57 85.31 85.33 85.31 85.33 0.8K
10:58 85.32 85.32 85.32 85.32 2.1K
11:00 85.29 85.29 85.29 85.29 2.1K
11:02 85.30 85.30 85.30 85.30 3.4K
11:03 85.31 85.31 85.31 85.31 0.1K
11:04 85.33 85.33 85.33 85.33 2.2K
11:06 85.33 85.33 85.33 85.33 0.3K
11:07 85.33 85.33 85.33 85.33 1.4K
11:11 85.35 85.39 85.35 85.39 4.6K
11:12 85.39 85.39 85.38 85.39 4.9K
11:14 85.44 85.44 85.44 85.44 1.0K
11:15 85.46 85.46 85.46 85.46 1.4K
11:17 85.42 85.42 85.41 85.41 0.6K
11:18 85.41 85.43 85.41 85.43 3.1K
11:20 85.41 85.41 85.41 85.41 1.1K
11:22 85.43 85.43 85.43 85.43 0.1K
11:23 85.45 85.45 85.45 85.45 0.5K
11:24 85.44 85.45 85.44 85.45 2.1K
11:25 85.45 85.45 85.44 85.44 3.6K
11:28 85.44 85.44 85.44 85.44 0.4K
11:29 85.45 85.45 85.45 85.45 0.6K
11:30 85.46 85.48 85.46 85.48 0.5K
11:31 85.49 85.50 85.49 85.50 2.0K
11:32 85.49 85.49 85.49 85.49 3.0K
11:33 85.48 85.50 85.48 85.49 3.5K
11:34 85.48 85.49 85.47 85.48 6.7K
11:35 85.48 85.50 85.48 85.50 8.5K
11:36 85.51 85.52 85.51 85.51 12.4K
11:37 85.50 85.50 85.50 85.50 2.3K
11:38 85.50 85.52 85.50 85.50 7.2K
11:39 85.48 85.49 85.48 85.49 2.8K
11:40 85.49 85.50 85.49 85.50 1.4K
11:41 85.51 85.51 85.50 85.50 3.7K
11:42 85.51 85.51 85.51 85.51 2.6K
11:43 85.52 85.52 85.51 85.51 3.2K
11:44 85.52 85.53 85.52 85.53 2.5K
11:45 85.53 85.53 85.51 85.51 0.4K
11:46 85.50 85.50 85.50 85.50 0.9K
11:51 85.50 85.50 85.50 85.50 0.3K
11:53 85.47 85.47 85.45 85.47 0.8K
11:58 85.47 85.47 85.47 85.47 2.3K
11:59 85.48 85.48 85.48 85.48 0.2K
12:02 85.50 85.50 85.47 85.47 0.5K
12:04 85.47 85.47 85.47 85.47 1.3K
12:06 85.51 85.51 85.51 85.51 0.5K
12:07 85.50 85.50 85.50 85.50 0.4K
12:08 85.51 85.51 85.51 85.51 0.9K
12:09 85.53 85.53 85.53 85.53 0.6K
12:10 85.53 85.53 85.53 85.53 0.5K
12:12 85.56 85.56 85.56 85.56 0.2K
12:13 85.56 85.56 85.56 85.56 0.2K
12:14 85.58 85.58 85.58 85.58 0.1K
12:15 85.58 85.58 85.58 85.58 0.3K
12:16 85.58 85.58 85.58 85.58 0.2K
12:17 85.55 85.55 85.55 85.55 0.5K
12:19 85.54 85.54 85.54 85.54 0.4K
12:20 85.55 85.55 85.55 85.55 0.4K
12:21 85.55 85.55 85.51 85.51 4.0K
12:23 85.50 85.50 85.50 85.50 7.3K
12:24 85.52 85.52 85.52 85.52 0.2K
12:26 85.51 85.51 85.51 85.51 0.3K
12:29 85.48 85.48 85.48 85.48 0.9K
12:30 85.50 85.50 85.50 85.50 0.3K
12:31 85.49 85.49 85.49 85.49 0.3K
12:33 85.46 85.46 85.46 85.46 0.2K
12:34 85.46 85.46 85.46 85.46 1.5K
12:36 85.44 85.44 85.43 85.43 2.2K
12:38 85.41 85.41 85.41 85.41 7.4K
12:40 85.39 85.39 85.39 85.39 0.4K
12:49 85.46 85.46 85.46 85.46 0.2K
12:53 85.43 85.43 85.43 85.43 0.1K
12:56 85.43 85.43 85.43 85.43 0.8K
13:01 85.43 85.43 85.43 85.43 0.1K
13:02 85.39 85.40 85.39 85.40 0.9K
13:03 85.39 85.39 85.37 85.37 1.6K
13:10 85.39 85.39 85.39 85.39 0.2K
13:11 85.36 85.36 85.36 85.36 0.2K
13:13 85.39 85.39 85.39 85.39 0.1K
13:14 85.39 85.39 85.39 85.39 0.4K
13:18 85.39 85.39 85.39 85.39 0.2K
13:19 85.39 85.39 85.39 85.39 2.5K
13:20 85.40 85.40 85.40 85.40 0.2K
13:22 85.41 85.41 85.41 85.41 0.2K
13:24 85.42 85.42 85.42 85.42 0.1K
13:25 85.41 85.41 85.41 85.41 0.5K
13:26 85.40 85.40 85.40 85.40 1.1K
13:28 85.38 85.38 85.38 85.38 0.6K
13:31 85.39 85.39 85.39 85.39 0.9K
13:32 85.37 85.37 85.37 85.37 0.5K
13:34 85.36 85.36 85.36 85.36 0.6K
13:35 85.39 85.39 85.39 85.39 0.3K
13:36 85.38 85.38 85.38 85.38 0.3K
13:37 85.37 85.37 85.36 85.36 1.6K
13:41 85.37 85.37 85.37 85.37 2.7K
13:46 85.36 85.36 85.36 85.36 0.1K
13:48 85.34 85.34 85.34 85.34 0.9K
13:52 85.35 85.35 85.35 85.35 0.3K
13:54 85.37 85.37 85.37 85.37 0.2K
13:56 85.33 85.33 85.33 85.33 0.1K
13:57 85.32 85.32 85.32 85.32 1.3K
13:58 85.31 85.31 85.31 85.31 0.1K
13:59 85.32 85.32 85.32 85.32 0.8K
14:03 85.30 85.30 85.30 85.30 1.4K
14:12 85.29 85.29 85.29 85.29 0.9K
14:18 85.34 85.34 85.34 85.34 0.4K
14:22 85.35 85.35 85.35 85.35 4.3K
14:26 85.29 85.29 85.29 85.29 2.7K
14:32 85.33 85.33 85.33 85.33 0.5K
14:37 85.35 85.35 85.35 85.35 0.2K
14:39 85.37 85.37 85.37 85.37 1.0K
14:45 85.32 85.32 85.32 85.32 0.5K
14:48 85.33 85.33 85.33 85.33 2.0K
14:50 85.32 85.34 85.32 85.34 1.9K
14:57 85.34 85.34 85.34 85.34 1.2K
14:58 85.33 85.33 85.33 85.33 0.3K
15:00 85.35 85.35 85.35 85.35 0.3K
15:01 85.35 85.35 85.35 85.35 1.5K
15:02 85.33 85.33 85.33 85.33 2.0K
15:10 85.40 85.40 85.38 85.38 7.4K
15:14 85.39 85.39 85.39 85.39 0.2K
15:16 85.38 85.38 85.38 85.38 1.3K
15:17 85.40 85.40 85.38 85.38 3.6K
15:19 85.39 85.39 85.39 85.39 2.4K
15:21 85.40 85.40 85.39 85.39 2.1K
15:25 85.41 85.41 85.40 85.40 2.2K
15:26 85.41 85.41 85.40 85.40 1.9K
15:29 85.39 85.39 85.39 85.39 1.2K
15:30 85.39 85.39 85.39 85.39 0.3K
15:31 85.38 85.38 85.37 85.37 0.3K
15:33 85.37 85.37 85.37 85.37 4.2K
15:34 85.37 85.37 85.37 85.37 1.1K
15:37 85.39 85.39 85.38 85.38 1.1K
15:38 85.38 85.38 85.38 85.38 1.6K
15:41 85.37 85.37 85.37 85.37 1.9K
15:43 85.37 85.37 85.37 85.37 0.2K
15:44 85.37 85.37 85.37 85.36 0.5K
15:45 85.36 85.37 85.36 85.37 2.8K
15:52 85.35 85.35 85.35 85.35 1.4K
15:54 85.36 85.36 85.36 85.36 0.4K
15:55 85.36 85.39 85.36 85.39 1.8K
15:56 85.38 85.38 85.36 85.36 3.9K
15:57 85.36 85.36 85.35 85.35 2.0K
15:59 85.37 85.43 85.35 85.43 26.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available