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 85.71 85.71 85.65 85.65 4.1K
09:31 85.67 85.67 85.67 85.67 0.2K
09:32 85.68 85.68 85.67 85.67 3.7K
09:35 85.70 85.70 85.70 85.70 2.0K
09:41 85.67 85.67 85.67 85.67 0.4K
09:44 85.63 85.64 85.63 85.64 1.9K
09:45 85.62 85.62 85.62 85.62 1.8K
09:46 85.61 85.61 85.59 85.59 0.7K
09:47 85.62 85.63 85.62 85.63 0.7K
09:48 85.64 85.64 85.64 85.64 0.4K
09:49 85.66 85.66 85.66 85.66 1.1K
09:50 85.64 85.64 85.64 85.64 2.5K
09:52 85.62 85.63 85.62 85.63 0.9K
09:54 85.62 85.62 85.62 85.62 1.1K
09:56 85.62 85.62 85.62 85.62 0.5K
10:00 85.55 85.55 85.55 85.55 1.5K
10:06 85.61 85.61 85.61 85.61 2.6K
10:07 85.60 85.60 85.60 85.60 1.0K
10:09 85.60 85.60 85.60 85.59 0.5K
10:11 85.57 85.57 85.57 85.57 0.4K
10:13 85.57 85.57 85.57 85.57 1.3K
10:23 85.54 85.54 85.54 85.54 0.8K
10:25 85.55 85.55 85.55 85.55 1.0K
10:28 85.61 85.61 85.61 85.61 0.6K
10:29 85.60 85.60 85.60 85.60 0.4K
10:31 85.61 85.61 85.61 85.61 1.4K
10:33 85.58 85.58 85.58 85.58 0.2K
10:35 85.58 85.58 85.58 85.58 0.6K
10:38 85.61 85.61 85.61 85.61 0.5K
10:39 85.61 85.61 85.60 85.60 1.7K
10:40 85.58 85.58 85.58 85.58 0.3K
10:46 85.60 85.60 85.60 85.60 0.7K
10:50 85.62 85.62 85.62 85.62 0.3K
10:51 85.62 85.62 85.62 85.62 0.2K
10:54 85.63 85.63 85.63 85.63 1.0K
10:55 85.62 85.63 85.62 85.63 1.2K
10:56 85.64 85.64 85.64 85.63 1.0K
10:58 85.63 85.63 85.63 85.63 0.2K
10:59 85.63 85.63 85.63 85.63 3.5K
11:00 85.63 85.63 85.63 85.63 2.3K
11:01 85.64 85.64 85.64 85.64 2.4K
11:02 85.66 85.66 85.66 85.66 1.2K
11:03 85.69 85.70 85.69 85.70 2.4K
11:05 85.69 85.69 85.69 85.69 0.3K
11:09 85.74 85.74 85.74 85.74 0.3K
11:10 85.77 85.78 85.77 85.78 4.2K
11:14 85.80 85.80 85.80 85.80 2.2K
11:18 85.77 85.78 85.77 85.78 1.7K
11:20 85.78 85.78 85.78 85.78 0.3K
11:22 85.81 85.81 85.81 85.81 0.8K
11:23 85.80 85.80 85.80 85.80 0.4K
11:25 85.80 85.80 85.79 85.79 1.4K
11:26 85.79 85.79 85.79 85.79 0.3K
11:27 85.80 85.80 85.79 85.79 1.7K
11:28 85.80 85.80 85.79 85.79 1.2K
11:29 85.80 85.80 85.78 85.78 1.3K
11:32 85.75 85.75 85.75 85.75 0.3K
11:34 85.75 85.75 85.75 85.75 2.2K
11:44 85.72 85.72 85.72 85.72 0.6K
11:46 85.69 85.69 85.68 85.68 1.5K
11:57 85.73 85.74 85.73 85.74 2.0K
12:01 85.75 85.75 85.74 85.74 0.9K
12:07 85.72 85.72 85.72 85.72 0.3K
12:08 85.72 85.72 85.71 85.71 0.8K
12:10 85.72 85.72 85.72 85.72 1.0K
12:17 85.71 85.71 85.71 85.71 1.1K
12:20 85.71 85.71 85.71 85.71 0.6K
12:22 85.72 85.72 85.72 85.71 0.3K
12:25 85.70 85.70 85.70 85.70 0.5K
12:26 85.70 85.70 85.70 85.70 2.3K
12:32 85.69 85.69 85.69 85.69 0.4K
12:34 85.68 85.68 85.68 85.68 1.3K
12:39 85.64 85.64 85.64 85.64 1.7K
12:53 85.66 85.66 85.66 85.66 0.4K
12:55 85.68 85.68 85.68 85.68 0.7K
13:01 85.69 85.69 85.68 85.68 0.6K
13:04 85.66 85.66 85.66 85.66 1.7K
13:08 85.63 85.63 85.63 85.63 0.4K
13:17 85.64 85.64 85.64 85.64 0.6K
13:24 85.70 85.70 85.70 85.70 1.7K
13:27 85.69 85.69 85.69 85.69 0.4K
13:28 85.71 85.71 85.71 85.71 0.1K
13:29 85.69 85.69 85.69 85.69 0.6K
13:34 85.70 85.70 85.70 85.70 1.3K
13:35 85.71 85.71 85.71 85.71 0.1K
13:37 85.70 85.70 85.70 85.70 0.7K
13:39 85.69 85.69 85.69 85.69 1.4K
13:46 85.66 85.66 85.66 85.66 1.9K
13:53 85.63 85.63 85.63 85.63 1.7K
13:54 85.64 85.64 85.64 85.64 1.2K
13:57 85.62 85.62 85.62 85.62 0.1K
13:59 85.63 85.63 85.63 85.63 0.7K
14:05 85.63 85.63 85.63 85.63 0.5K
14:07 85.65 85.65 85.65 85.65 0.4K
14:11 85.67 85.67 85.67 85.67 0.5K
14:17 85.72 85.72 85.72 85.72 0.3K
14:20 85.76 85.76 85.76 85.76 0.5K
14:26 85.76 85.76 85.76 85.76 0.2K
14:29 85.75 85.75 85.75 85.75 0.2K
14:31 85.78 85.78 85.78 85.78 0.4K
14:32 85.77 85.77 85.77 85.77 0.3K
14:33 85.78 85.78 85.78 85.78 0.3K
14:36 85.77 85.77 85.77 85.77 0.5K
14:42 85.77 85.77 85.77 85.77 4.2K
14:43 85.76 85.76 85.76 85.76 0.6K
14:45 85.78 85.78 85.78 85.78 0.2K
14:48 85.80 85.80 85.80 85.80 0.4K
14:50 85.80 85.80 85.80 85.80 0.2K
14:51 85.81 85.81 85.81 85.81 0.3K
14:52 85.80 85.80 85.80 85.80 0.5K
14:56 85.84 85.84 85.84 85.84 1.4K
15:01 85.82 85.83 85.82 85.83 2.8K
15:05 85.82 85.83 85.82 85.83 0.3K
15:07 85.83 85.83 85.83 85.83 0.4K
15:11 85.81 85.81 85.81 85.81 1.0K
15:12 85.81 85.81 85.80 85.80 1.5K
15:14 85.81 85.82 85.81 85.82 1.1K
15:15 85.81 85.81 85.80 85.80 1.0K
15:17 85.83 85.83 85.82 85.82 0.2K
15:18 85.82 85.82 85.82 85.82 0.4K
15:19 85.81 85.81 85.81 85.81 0.5K
15:21 85.82 85.82 85.82 85.82 0.2K
15:22 85.82 85.82 85.81 85.81 1.0K
15:25 85.80 85.80 85.80 85.80 1.6K
15:27 85.80 85.80 85.80 85.80 0.7K
15:28 85.79 85.79 85.78 85.78 0.5K
15:29 85.78 85.79 85.78 85.79 0.8K
15:30 85.79 85.79 85.79 85.79 0.3K
15:33 85.80 85.80 85.80 85.80 0.3K
15:34 85.78 85.78 85.78 85.78 1.8K
15:35 85.78 85.78 85.78 85.78 0.8K
15:39 85.80 85.80 85.80 85.80 0.8K
15:40 85.81 85.81 85.81 85.81 1.3K
15:42 85.81 85.81 85.81 85.81 0.4K
15:46 85.83 85.83 85.83 85.83 0.6K
15:48 85.83 85.83 85.83 85.83 0.5K
15:49 85.86 85.86 85.86 85.86 0.8K
15:52 85.85 85.85 85.85 85.85 0.8K
15:55 85.88 85.88 85.88 85.88 1.0K
15:57 85.87 85.87 85.85 85.85 3.3K
15:58 85.84 85.84 85.84 85.84 0.2K
15:59 85.84 85.88 85.84 85.84 16.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available