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 85.92 85.95 85.92 85.95 4.1K
09:31 85.96 85.96 85.96 85.96 4.9K
09:35 85.92 85.92 85.92 85.92 1.1K
09:40 85.96 85.96 85.93 85.93 1.9K
09:42 86.00 86.00 86.00 86.00 0.1K
09:43 85.95 85.95 85.95 85.95 0.1K
09:44 86.00 86.00 86.00 86.00 3.2K
09:45 86.00 86.00 85.99 85.99 1.1K
09:46 86.00 86.00 86.00 86.00 1.0K
09:49 86.01 86.01 86.01 86.01 0.2K
09:50 86.01 86.01 86.00 86.00 1.4K
09:51 85.99 85.99 85.99 85.99 0.7K
09:52 86.03 86.04 86.02 86.04 2.4K
09:54 86.04 86.04 86.04 86.04 0.9K
09:59 86.13 86.13 86.13 86.13 0.4K
10:00 86.16 86.16 86.13 86.13 2.3K
10:02 86.12 86.12 86.10 86.10 3.5K
10:03 86.12 86.12 86.12 86.12 7.9K
10:04 86.11 86.11 86.11 86.11 6.0K
10:06 86.14 86.14 86.14 86.14 1.9K
10:07 86.15 86.15 86.14 86.15 5.2K
10:08 86.16 86.16 86.16 86.16 0.8K
10:09 86.12 86.12 86.12 86.12 0.6K
10:11 86.11 86.11 86.11 86.11 0.9K
10:12 86.13 86.14 86.13 86.14 0.9K
10:14 86.14 86.14 86.12 86.12 1.7K
10:18 86.17 86.17 86.17 86.17 0.4K
10:19 86.19 86.19 86.19 86.19 2.2K
10:22 86.19 86.19 86.19 86.19 1.7K
10:25 86.18 86.18 86.18 86.18 0.4K
10:26 86.15 86.15 86.15 86.15 1.0K
10:27 86.15 86.15 86.15 86.15 1.1K
10:28 86.16 86.16 86.16 86.16 0.5K
10:29 86.12 86.12 86.12 86.12 0.6K
10:31 86.12 86.12 86.11 86.11 2.7K
10:37 86.12 86.12 86.12 86.12 0.9K
10:39 86.15 86.15 86.15 86.15 1.7K
10:40 86.16 86.16 86.14 86.14 0.7K
10:42 86.16 86.16 86.16 86.16 1.1K
10:43 86.15 86.16 86.15 86.16 1.7K
10:44 86.13 86.13 86.13 86.13 1.4K
10:45 86.13 86.14 86.13 86.13 2.2K
10:46 86.13 86.13 86.13 86.13 0.4K
10:47 86.12 86.12 86.12 86.12 0.6K
10:48 86.11 86.11 86.11 86.11 0.5K
10:50 86.14 86.14 86.14 86.14 3.0K
10:53 86.10 86.11 86.10 86.11 2.3K
10:54 86.10 86.10 86.10 86.10 0.5K
10:55 86.11 86.11 86.11 86.11 0.7K
10:57 86.10 86.10 86.10 86.10 0.3K
11:00 86.11 86.11 86.09 86.09 1.3K
11:01 86.09 86.09 86.09 86.09 0.6K
11:02 86.10 86.10 86.09 86.09 1.9K
11:03 86.10 86.10 86.09 86.09 1.4K
11:04 86.07 86.07 86.05 86.05 3.2K
11:06 86.09 86.09 86.09 86.09 2.5K
11:07 86.07 86.07 86.07 86.07 0.2K
11:08 86.09 86.09 86.09 86.09 1.3K
11:09 86.11 86.12 86.11 86.12 1.4K
11:11 86.09 86.09 86.09 86.09 6.0K
11:12 86.11 86.11 86.10 86.10 3.4K
11:19 86.21 86.21 86.21 86.21 0.2K
11:20 86.21 86.21 86.21 86.21 0.5K
11:21 86.21 86.21 86.21 86.21 0.4K
11:22 86.23 86.23 86.22 86.23 1.7K
11:24 86.24 86.24 86.23 86.23 4.1K
11:25 86.24 86.24 86.24 86.24 1.5K
11:26 86.21 86.21 86.21 86.21 1.7K
11:27 86.22 86.22 86.21 86.22 2.0K
11:28 86.20 86.20 86.20 86.20 3.4K
11:29 86.18 86.18 86.18 86.18 2.0K
11:30 86.18 86.19 86.18 86.18 7.3K
11:31 86.19 86.19 86.19 86.19 5.7K
11:32 86.19 86.19 86.18 86.18 4.9K
11:33 86.19 86.19 86.17 86.19 3.5K
11:34 86.19 86.20 86.19 86.20 3.6K
11:35 86.19 86.19 86.19 86.19 2.1K
11:36 86.21 86.21 86.19 86.19 1.5K
11:37 86.18 86.18 86.18 86.18 3.8K
11:39 86.17 86.17 86.17 86.17 3.4K
11:41 86.19 86.19 86.19 86.19 1.1K
11:42 86.21 86.21 86.21 86.21 1.5K
11:45 86.17 86.17 86.17 86.17 1.5K
11:47 86.15 86.15 86.15 86.15 0.5K
11:49 86.15 86.15 86.14 86.14 3.2K
11:52 86.17 86.17 86.17 86.17 0.4K
11:53 86.18 86.18 86.18 86.18 0.4K
11:54 86.18 86.18 86.18 86.18 0.8K
11:57 86.17 86.18 86.17 86.18 0.8K
11:58 86.18 86.18 86.18 86.18 0.4K
11:59 86.19 86.19 86.19 86.19 0.4K
12:00 86.19 86.19 86.19 86.19 1.2K
12:06 86.24 86.24 86.23 86.23 1.6K
12:08 86.25 86.25 86.25 86.25 1.0K
12:09 86.25 86.26 86.25 86.26 3.9K
12:11 86.28 86.28 86.28 86.28 1.0K
12:13 86.28 86.28 86.28 86.28 1.9K
12:14 86.28 86.28 86.28 86.28 0.4K
12:17 86.27 86.27 86.27 86.27 0.4K
12:20 86.25 86.25 86.25 86.25 1.5K
12:22 86.28 86.28 86.27 86.27 1.7K
12:23 86.28 86.29 86.28 86.29 0.8K
12:24 86.27 86.27 86.27 86.27 0.4K
12:25 86.28 86.28 86.28 86.28 2.3K
12:37 86.27 86.27 86.27 86.27 0.9K
12:40 86.28 86.28 86.27 86.27 1.2K
12:42 86.25 86.25 86.25 86.25 1.3K
12:43 86.27 86.27 86.27 86.27 1.7K
12:44 86.27 86.27 86.27 86.27 3.6K
12:47 86.26 86.26 86.26 86.26 3.0K
12:59 86.27 86.27 86.27 86.27 1.1K
13:02 86.26 86.26 86.26 86.26 2.7K
13:03 86.26 86.26 86.26 86.26 3.0K
13:11 86.28 86.28 86.28 86.28 1.6K
13:12 86.28 86.28 86.28 86.28 1.1K
13:15 86.28 86.28 86.28 86.28 1.6K
13:17 86.28 86.28 86.28 86.28 0.8K
13:21 86.28 86.28 86.28 86.28 0.3K
13:22 86.28 86.28 86.28 86.28 0.6K
13:24 86.30 86.30 86.30 86.30 0.4K
13:26 86.29 86.29 86.29 86.29 0.3K
13:27 86.27 86.27 86.27 86.27 0.6K
13:28 86.26 86.26 86.26 86.26 0.3K
13:32 86.28 86.28 86.27 86.27 2.7K
13:41 86.26 86.26 86.26 86.26 0.4K
13:45 86.25 86.25 86.24 86.24 4.1K
13:46 86.23 86.25 86.23 86.25 2.4K
13:49 86.24 86.24 86.24 86.24 0.5K
13:56 86.25 86.25 86.25 86.25 1.4K
13:58 86.25 86.25 86.25 86.25 0.8K
14:01 86.26 86.26 86.26 86.26 0.6K
14:03 86.28 86.28 86.27 86.27 2.0K
14:05 86.26 86.26 86.26 86.26 0.9K
14:08 86.26 86.26 86.26 86.26 0.5K
14:10 86.26 86.26 86.26 86.26 0.4K
14:11 86.26 86.26 86.26 86.26 0.7K
14:16 86.25 86.25 86.25 86.25 0.6K
14:19 86.24 86.24 86.24 86.24 0.5K
14:20 86.23 86.23 86.23 86.23 1.4K
14:27 86.24 86.25 86.24 86.24 0.8K
14:28 86.25 86.25 86.25 86.25 0.4K
14:30 86.26 86.26 86.26 86.26 0.2K
14:31 86.25 86.25 86.25 86.25 0.3K
14:32 86.25 86.25 86.25 86.25 0.8K
14:33 86.25 86.25 86.25 86.25 2.3K
14:37 86.25 86.25 86.25 86.25 1.1K
14:45 86.27 86.27 86.27 86.27 1.7K
14:52 86.31 86.31 86.30 86.30 3.7K
14:56 86.30 86.30 86.30 86.30 0.3K
14:58 86.30 86.30 86.30 86.30 0.1K
14:59 86.29 86.30 86.29 86.30 1.1K
15:00 86.30 86.30 86.30 86.30 0.8K
15:01 86.30 86.30 86.29 86.29 2.2K
15:02 86.30 86.30 86.30 86.30 2.8K
15:10 86.32 86.32 86.31 86.31 7.7K
15:14 86.32 86.32 86.32 86.32 0.4K
15:15 86.32 86.32 86.32 86.32 0.1K
15:16 86.32 86.32 86.32 86.32 0.6K
15:17 86.33 86.33 86.33 86.33 1.0K
15:19 86.33 86.34 86.33 86.34 1.6K
15:22 86.34 86.34 86.34 86.34 0.6K
15:25 86.33 86.33 86.33 86.33 0.5K
15:26 86.33 86.33 86.33 86.33 0.8K
15:29 86.32 86.32 86.32 86.32 0.7K
15:30 86.32 86.32 86.32 86.32 1.4K
15:32 86.32 86.32 86.32 86.32 0.6K
15:33 86.32 86.33 86.32 86.33 1.2K
15:35 86.33 86.33 86.33 86.33 1.1K
15:36 86.33 86.33 86.33 86.33 0.5K
15:38 86.33 86.33 86.32 86.32 3.0K
15:39 86.34 86.34 86.34 86.34 0.7K
15:41 86.34 86.34 86.34 86.34 0.7K
15:42 86.33 86.33 86.32 86.32 2.5K
15:44 86.33 86.33 86.33 86.32 1.5K
15:45 86.32 86.32 86.32 86.32 0.2K
15:46 86.31 86.33 86.31 86.33 15.0K
15:47 86.32 86.32 86.32 86.32 0.5K
15:48 86.31 86.32 86.31 86.32 2.1K
15:49 86.32 86.33 86.32 86.33 2.9K
15:50 86.35 86.35 86.35 86.35 4.1K
15:54 86.34 86.34 86.34 86.34 1.3K
15:55 86.33 86.33 86.32 86.32 1.0K
15:56 86.33 86.34 86.33 86.34 2.0K
15:57 86.36 86.36 86.36 86.36 2.1K
15:58 86.36 86.37 86.36 86.37 7.2K
15:59 86.37 86.38 86.34 86.36 48.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available