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 85.79 85.79 85.79 85.79 8.1K
09:43 85.86 85.86 85.86 85.86 1.2K
09:44 85.83 85.83 85.83 85.83 0.6K
09:45 85.84 85.84 85.81 85.81 3.2K
09:47 85.83 85.83 85.83 85.83 0.4K
09:48 85.83 85.85 85.83 85.85 1.6K
09:49 85.85 85.85 85.85 85.85 2.1K
09:50 85.83 85.83 85.83 85.83 1.7K
09:51 85.82 85.82 85.82 85.82 2.3K
09:55 85.79 85.79 85.79 85.79 2.6K
09:56 85.81 85.81 85.81 85.81 0.6K
09:57 85.81 85.81 85.81 85.81 0.7K
10:00 85.77 85.77 85.77 85.77 0.4K
10:02 85.78 85.78 85.78 85.78 11.1K
10:10 85.85 85.85 85.85 85.85 1.8K
10:12 85.82 85.82 85.82 85.82 1.2K
10:13 85.81 85.81 85.81 85.81 1.6K
10:16 85.83 85.83 85.83 85.83 12.4K
10:17 85.83 85.83 85.82 85.82 0.9K
10:18 85.78 85.78 85.77 85.78 1.6K
10:19 85.81 85.81 85.80 85.80 1.5K
10:20 85.79 85.79 85.79 85.79 1.6K
10:21 85.76 85.76 85.76 85.76 0.4K
10:24 85.74 85.74 85.74 85.74 1.1K
10:29 85.73 85.73 85.73 85.73 2.5K
10:32 85.73 85.73 85.73 85.73 0.9K
10:33 85.75 85.75 85.75 85.75 1.2K
10:34 85.76 85.76 85.76 85.76 1.3K
10:35 85.75 85.75 85.75 85.75 0.4K
10:37 85.76 85.76 85.76 85.76 1.7K
10:41 85.77 85.77 85.77 85.77 1.8K
10:42 85.78 85.78 85.78 85.78 0.5K
10:44 85.77 85.77 85.76 85.76 1.6K
10:46 85.74 85.74 85.74 85.74 0.8K
10:48 85.76 85.76 85.76 85.76 0.8K
10:50 85.72 85.72 85.71 85.71 0.9K
10:51 85.73 85.73 85.72 85.72 1.7K
10:52 85.71 85.71 85.71 85.71 4.9K
10:55 85.70 85.70 85.70 85.70 0.1K
10:56 85.72 85.72 85.72 85.72 0.5K
10:57 85.71 85.71 85.71 85.71 1.0K
11:00 85.70 85.70 85.70 85.70 1.8K
11:01 85.72 85.72 85.72 85.72 0.6K
11:02 85.71 85.71 85.71 85.71 0.5K
11:03 85.72 85.72 85.72 85.72 1.9K
11:10 85.70 85.70 85.70 85.70 1.8K
11:11 85.72 85.72 85.72 85.72 1.5K
11:15 85.71 85.71 85.71 85.71 1.0K
11:18 85.65 85.65 85.65 85.65 1.9K
11:25 85.64 85.64 85.64 85.64 1.5K
11:26 85.63 85.66 85.63 85.66 2.7K
11:27 85.65 85.65 85.65 85.65 1.3K
11:29 85.67 85.67 85.66 85.66 2.7K
11:34 85.65 85.67 85.65 85.67 2.6K
11:35 85.70 85.70 85.70 85.70 1.2K
11:37 85.69 85.69 85.69 85.69 1.2K
11:39 85.70 85.71 85.70 85.71 5.2K
11:49 85.72 85.72 85.72 85.72 0.6K
11:50 85.74 85.74 85.74 85.74 0.7K
11:53 85.74 85.74 85.74 85.74 1.2K
11:58 85.67 85.67 85.67 85.67 4.9K
11:59 85.68 85.68 85.68 85.68 1.4K
12:03 85.67 85.67 85.67 85.67 1.1K
12:06 85.70 85.70 85.70 85.70 0.1K
12:07 85.70 85.70 85.70 85.70 1.0K
12:10 85.68 85.68 85.68 85.68 0.9K
12:14 85.67 85.67 85.67 85.67 1.0K
12:15 85.67 85.67 85.67 85.67 0.3K
12:16 85.69 85.69 85.69 85.69 0.9K
12:18 85.69 85.69 85.69 85.69 0.2K
12:19 85.68 85.68 85.68 85.68 0.4K
12:20 85.69 85.69 85.69 85.69 1.0K
12:25 85.67 85.68 85.67 85.68 2.1K
12:31 85.65 85.65 85.65 85.65 2.2K
12:34 85.62 85.62 85.62 85.62 0.2K
12:37 85.62 85.62 85.61 85.61 1.1K
12:39 85.61 85.61 85.61 85.61 0.9K
12:40 85.62 85.62 85.62 85.62 2.6K
12:41 85.62 85.62 85.61 85.61 24.5K
12:42 85.62 85.62 85.62 85.62 1.8K
12:43 85.62 85.62 85.62 85.62 0.2K
12:44 85.61 85.61 85.61 85.61 0.8K
12:46 85.60 85.60 85.60 85.60 0.6K
12:49 85.61 85.61 85.61 85.61 0.6K
12:52 85.63 85.63 85.63 85.63 0.3K
12:53 85.63 85.63 85.63 85.63 0.8K
12:54 85.61 85.61 85.61 85.61 1.6K
12:57 85.62 85.63 85.62 85.63 1.3K
13:00 85.62 85.62 85.62 85.62 1.9K
13:02 85.67 85.67 85.67 85.67 0.3K
13:03 85.66 85.66 85.66 85.66 0.6K
13:04 85.68 85.68 85.68 85.68 0.3K
13:06 85.69 85.69 85.69 85.69 1.3K
13:07 85.68 85.68 85.68 85.68 1.3K
13:11 85.69 85.69 85.69 85.69 0.2K
13:12 85.68 85.68 85.68 85.68 2.2K
13:18 85.65 85.65 85.65 85.65 0.6K
13:21 85.64 85.64 85.64 85.64 0.3K
13:23 85.64 85.64 85.63 85.63 3.0K
13:27 85.61 85.61 85.61 85.61 0.7K
13:28 85.61 85.61 85.61 85.61 0.8K
13:31 85.59 85.59 85.59 85.59 0.8K
13:33 85.60 85.60 85.60 85.60 0.2K
13:34 85.62 85.62 85.62 85.62 2.0K
13:42 85.63 85.63 85.63 85.63 0.8K
13:45 85.63 85.63 85.63 85.63 0.7K
13:47 85.62 85.63 85.62 85.63 0.9K
13:48 85.63 85.63 85.63 85.63 0.9K
13:53 85.61 85.61 85.61 85.61 2.4K
14:02 85.65 85.65 85.65 85.65 0.8K
14:03 85.65 85.65 85.65 85.65 1.3K
14:12 85.65 85.65 85.65 85.65 0.7K
14:13 85.65 85.65 85.64 85.64 0.4K
14:14 85.65 85.65 85.65 85.65 0.4K
14:15 85.65 85.65 85.65 85.65 0.1K
14:16 85.66 85.66 85.66 85.66 1.5K
14:22 85.66 85.67 85.66 85.67 1.3K
14:27 85.67 85.67 85.67 85.67 0.4K
14:28 85.68 85.68 85.68 85.68 0.4K
14:29 85.67 85.67 85.67 85.67 0.7K
14:30 85.68 85.68 85.68 85.68 1.6K
14:34 85.69 85.69 85.69 85.69 0.3K
14:35 85.70 85.70 85.70 85.70 2.2K
14:38 85.69 85.69 85.69 85.69 1.0K
14:39 85.68 85.68 85.68 85.68 0.9K
14:40 85.69 85.69 85.69 85.69 0.2K
14:42 85.69 85.69 85.69 85.69 0.4K
14:45 85.67 85.67 85.67 85.67 0.3K
14:46 85.67 85.67 85.67 85.67 1.7K
14:47 85.65 85.65 85.65 85.65 2.2K
14:53 85.68 85.68 85.68 85.68 0.4K
14:55 85.68 85.68 85.68 85.68 0.7K
14:57 85.70 85.70 85.70 85.70 0.2K
14:59 85.70 85.70 85.70 85.70 1.0K
15:03 85.68 85.68 85.68 85.68 0.6K
15:05 85.70 85.70 85.70 85.70 0.6K
15:06 85.67 85.67 85.67 85.67 0.7K
15:10 85.67 85.67 85.67 85.67 0.8K
15:11 85.65 85.65 85.65 85.65 1.4K
15:18 85.64 85.64 85.63 85.63 1.2K
15:19 85.63 85.63 85.63 85.63 0.9K
15:20 85.63 85.63 85.62 85.62 1.5K
15:22 85.61 85.61 85.61 85.61 0.9K
15:25 85.63 85.63 85.63 85.63 2.2K
15:28 85.59 85.59 85.59 85.59 10.3K
15:29 85.60 85.60 85.59 85.59 2.5K
15:30 85.60 85.60 85.60 85.60 0.6K
15:31 85.59 85.59 85.59 85.59 5.7K
15:34 85.59 85.59 85.59 85.59 0.5K
15:35 85.59 85.59 85.58 85.58 2.6K
15:37 85.57 85.57 85.57 85.57 0.6K
15:38 85.56 85.56 85.56 85.56 4.0K
15:43 85.60 85.60 85.60 85.60 1.5K
15:44 85.60 85.60 85.60 85.60 4.7K
15:46 85.60 85.60 85.60 85.60 1.3K
15:49 85.61 85.61 85.61 85.61 0.5K
15:50 85.60 85.62 85.60 85.62 4.2K
15:51 85.62 85.63 85.62 85.63 7.6K
15:53 85.61 85.61 85.61 85.61 1.3K
15:54 85.61 85.61 85.61 85.61 1.6K
15:56 85.63 85.63 85.63 85.63 0.7K
15:57 85.64 85.65 85.64 85.64 3.1K
15:58 85.65 85.65 85.65 85.65 0.8K
15:59 85.64 85.68 85.63 85.67 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available