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
09:36 85.71 85.71 85.71 85.71 3.7K
09:37 85.73 85.73 85.73 85.73 2.5K
09:40 85.70 85.71 85.69 85.69 2.9K
09:43 85.65 85.65 85.65 85.65 0.7K
09:44 85.64 85.64 85.64 85.64 0.7K
09:45 85.64 85.64 85.64 85.64 0.8K
09:46 85.64 85.64 85.64 85.64 0.8K
09:47 85.65 85.65 85.65 85.65 1.8K
09:50 85.69 85.69 85.69 85.69 1.1K
09:51 85.70 85.70 85.70 85.70 2.4K
09:54 85.66 85.66 85.66 85.66 1.4K
09:55 85.64 85.64 85.64 85.64 2.5K
10:00 85.69 85.77 85.69 85.73 8.3K
10:01 85.71 85.71 85.71 85.71 4.6K
10:02 85.62 85.62 85.62 85.62 0.4K
10:03 85.62 85.62 85.53 85.53 5.9K
10:05 85.59 85.60 85.59 85.60 1.2K
10:06 85.59 85.59 85.55 85.56 2.0K
10:07 85.53 85.53 85.52 85.52 1.2K
10:08 85.55 85.55 85.55 85.55 2.4K
10:11 85.58 85.58 85.58 85.58 2.2K
10:12 85.64 85.64 85.64 85.64 0.8K
10:13 85.60 85.60 85.60 85.60 1.1K
10:16 85.66 85.66 85.64 85.64 2.6K
10:18 85.63 85.63 85.63 85.63 0.8K
10:19 85.62 85.62 85.62 85.62 1.2K
10:20 85.59 85.59 85.58 85.58 1.2K
10:21 85.59 85.61 85.59 85.61 0.6K
10:23 85.61 85.63 85.61 85.63 0.5K
10:24 85.62 85.62 85.62 85.62 0.9K
10:25 85.65 85.65 85.65 85.65 1.4K
10:27 85.63 85.63 85.63 85.63 0.4K
10:28 85.63 85.64 85.63 85.64 2.2K
10:30 85.62 85.62 85.62 85.62 0.6K
10:31 85.62 85.62 85.62 85.62 1.3K
10:32 85.60 85.60 85.60 85.60 1.2K
10:33 85.59 85.59 85.59 85.59 1.2K
10:34 85.56 85.56 85.56 85.56 3.3K
10:38 85.52 85.52 85.52 85.52 1.7K
10:41 85.58 85.58 85.58 85.58 0.4K
10:42 85.58 85.58 85.58 85.58 3.4K
10:50 85.57 85.57 85.55 85.55 2.3K
10:52 85.55 85.56 85.55 85.56 1.7K
10:54 85.58 85.58 85.58 85.58 0.7K
10:56 85.58 85.58 85.56 85.56 2.7K
10:58 85.58 85.58 85.58 85.58 0.7K
10:59 85.59 85.59 85.59 85.59 0.5K
11:00 85.57 85.57 85.57 85.57 0.7K
11:03 85.56 85.56 85.54 85.54 1.1K
11:04 85.52 85.52 85.52 85.52 3.3K
11:14 85.55 85.55 85.55 85.55 0.3K
11:16 85.53 85.53 85.53 85.53 0.4K
11:18 85.57 85.57 85.57 85.57 0.5K
11:20 85.54 85.54 85.52 85.52 3.6K
11:21 85.52 85.54 85.52 85.53 3.1K
11:22 85.51 85.52 85.51 85.51 3.0K
11:23 85.51 85.51 85.49 85.49 4.6K
11:24 85.51 85.51 85.49 85.50 2.5K
11:25 85.51 85.52 85.50 85.51 7.2K
11:26 85.52 85.54 85.52 85.54 4.1K
11:27 85.54 85.54 85.53 85.54 5.4K
11:28 85.54 85.54 85.53 85.53 4.8K
11:29 85.53 85.55 85.53 85.55 6.7K
11:30 85.55 85.55 85.53 85.53 4.1K
11:31 85.53 85.53 85.52 85.53 6.8K
11:32 85.54 85.55 85.54 85.54 2.8K
11:33 85.54 85.55 85.53 85.53 4.0K
11:34 85.52 85.52 85.50 85.50 4.4K
11:36 85.51 85.52 85.51 85.52 5.0K
11:38 85.55 85.55 85.55 85.55 0.2K
11:40 85.54 85.54 85.54 85.54 0.9K
11:43 85.54 85.54 85.54 85.54 2.7K
11:52 85.55 85.56 85.54 85.56 3.9K
11:53 85.55 85.57 85.55 85.57 2.2K
11:55 85.56 85.56 85.56 85.56 0.3K
11:56 85.55 85.55 85.55 85.55 1.9K
11:57 85.56 85.56 85.56 85.56 3.2K
12:14 85.59 85.59 85.59 85.59 0.1K
12:15 85.58 85.58 85.58 85.58 1.9K
12:23 85.55 85.55 85.55 85.55 0.3K
12:25 85.58 85.58 85.58 85.58 1.1K
12:26 85.60 85.60 85.60 85.60 0.3K
12:27 85.61 85.61 85.61 85.61 2.6K
12:32 85.61 85.61 85.61 85.61 1.3K
12:36 85.63 85.63 85.63 85.63 0.5K
12:39 85.64 85.64 85.64 85.64 1.6K
12:45 85.57 85.58 85.57 85.58 0.6K
12:47 85.61 85.61 85.61 85.61 0.9K
12:50 85.60 85.60 85.60 85.60 0.3K
12:51 85.60 85.60 85.60 85.60 0.3K
12:54 85.60 85.60 85.60 85.60 0.4K
12:55 85.60 85.60 85.60 85.60 0.7K
12:57 85.59 85.59 85.59 85.59 1.2K
13:03 85.61 85.61 85.61 85.61 0.3K
13:04 85.62 85.62 85.62 85.62 0.5K
13:06 85.61 85.61 85.61 85.61 1.3K
13:14 85.61 85.61 85.61 85.61 0.1K
13:15 85.60 85.60 85.60 85.60 1.6K
13:17 85.61 85.61 85.61 85.61 0.3K
13:18 85.61 85.61 85.61 85.61 9.0K
13:19 85.59 85.60 85.59 85.60 0.6K
13:20 85.62 85.62 85.62 85.62 0.1K
13:22 85.62 85.62 85.62 85.62 0.3K
13:23 85.62 85.62 85.62 85.62 0.3K
13:24 85.64 85.64 85.64 85.64 0.2K
13:25 85.64 85.64 85.64 85.64 0.8K
13:26 85.62 85.62 85.62 85.62 4.6K
13:28 85.61 85.61 85.60 85.60 0.6K
13:31 85.63 85.63 85.63 85.63 0.1K
13:32 85.64 85.64 85.64 85.64 1.0K
13:34 85.64 85.64 85.64 85.64 0.2K
13:35 85.63 85.63 85.63 85.63 0.9K
13:38 85.65 85.65 85.65 85.65 0.8K
13:40 85.65 85.65 85.65 85.65 0.5K
13:41 85.64 85.65 85.64 85.65 1.7K
13:44 85.63 85.63 85.63 85.63 0.4K
13:45 85.62 85.62 85.62 85.62 1.2K
13:48 85.64 85.64 85.64 85.64 1.0K
13:49 85.64 85.64 85.64 85.64 0.5K
13:51 85.64 85.64 85.64 85.64 0.4K
13:53 85.64 85.65 85.64 85.65 3.1K
14:02 85.62 85.63 85.62 85.63 0.5K
14:04 85.64 85.64 85.64 85.64 0.5K
14:06 85.64 85.65 85.64 85.65 8.9K
14:10 85.65 85.65 85.65 85.65 3.4K
14:21 85.66 85.66 85.66 85.66 1.2K
14:27 85.63 85.64 85.63 85.64 0.7K
14:28 85.64 85.64 85.64 85.64 2.2K
14:31 85.64 85.64 85.64 85.64 0.5K
14:33 85.64 85.64 85.64 85.64 0.8K
14:36 85.62 85.62 85.62 85.62 1.3K
14:39 85.63 85.63 85.63 85.63 0.5K
14:43 85.62 85.62 85.62 85.62 0.3K
14:44 85.60 85.60 85.60 85.60 3.0K
14:54 85.62 85.62 85.62 85.62 1.7K
14:55 85.62 85.62 85.62 85.62 0.2K
14:56 85.63 85.63 85.62 85.62 3.0K
14:59 85.63 85.63 85.63 85.63 0.3K
15:01 85.63 85.63 85.63 85.63 1.7K
15:06 85.62 85.62 85.62 85.61 1.0K
15:09 85.60 85.60 85.60 85.60 1.4K
15:11 85.61 85.61 85.61 85.61 0.7K
15:14 85.60 85.60 85.60 85.60 0.7K
15:17 85.61 85.61 85.61 85.61 0.8K
15:18 85.60 85.60 85.60 85.60 0.5K
15:20 85.62 85.62 85.62 85.62 0.4K
15:21 85.62 85.62 85.62 85.62 1.7K
15:24 85.60 85.60 85.60 85.60 6.6K
15:25 85.61 85.61 85.61 85.61 0.4K
15:27 85.62 85.62 85.62 85.62 1.1K
15:29 85.61 85.61 85.61 85.61 0.2K
15:30 85.62 85.62 85.62 85.62 1.0K
15:31 85.62 85.62 85.62 85.62 0.2K
15:32 85.62 85.62 85.62 85.62 0.5K
15:34 85.63 85.63 85.63 85.63 0.4K
15:36 85.62 85.62 85.62 85.62 1.1K
15:37 85.62 85.62 85.61 85.61 1.7K
15:42 85.59 85.59 85.57 85.57 0.9K
15:46 85.60 85.60 85.60 85.60 2.2K
15:48 85.60 85.60 85.60 85.60 0.3K
15:50 85.60 85.60 85.60 85.60 0.9K
15:51 85.60 85.60 85.60 85.60 2.5K
15:55 85.60 85.61 85.60 85.61 1.0K
15:56 85.60 85.60 85.60 85.60 1.0K
15:58 85.57 85.57 85.57 85.57 1.4K
15:59 85.59 85.60 85.57 85.57 14.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available