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
09:32 85.96 85.96 85.96 85.96 2.4K
09:37 85.99 86.00 85.99 86.00 4.9K
09:45 85.94 85.94 85.94 85.94 2.3K
09:47 85.96 85.96 85.95 85.95 3.2K
09:53 85.98 85.98 85.98 85.98 1.7K
09:55 85.99 85.99 85.99 85.99 2.4K
09:58 85.97 85.97 85.97 85.97 0.1K
09:59 85.98 85.99 85.98 85.99 1.0K
10:00 85.98 85.98 85.98 85.98 0.4K
10:03 85.97 86.00 85.97 86.00 2.2K
10:05 86.01 86.01 86.01 86.01 2.3K
10:07 86.03 86.03 86.03 86.03 1.6K
10:08 86.03 86.03 86.03 86.03 0.9K
10:09 86.02 86.04 86.02 86.04 0.7K
10:10 86.02 86.02 86.02 86.02 0.6K
10:11 86.02 86.02 86.02 86.02 0.2K
10:12 86.01 86.01 86.01 86.01 0.2K
10:13 86.00 86.00 86.00 86.00 0.8K
10:14 85.98 85.98 85.98 85.98 0.1K
10:15 85.98 85.98 85.98 85.98 0.8K
10:18 85.99 85.99 85.99 85.99 1.0K
10:20 86.00 86.00 85.99 86.00 1.7K
10:21 85.99 85.99 85.99 85.99 1.5K
10:25 86.02 86.02 86.02 86.02 0.8K
10:27 85.98 85.98 85.98 85.98 3.5K
10:29 85.97 85.97 85.97 85.97 0.4K
10:30 85.98 85.98 85.98 85.98 1.5K
10:32 85.97 85.97 85.97 85.97 0.4K
10:33 85.97 85.97 85.97 85.97 0.8K
10:34 85.98 85.98 85.98 85.98 1.1K
10:35 85.96 85.96 85.96 85.96 0.5K
10:36 85.95 85.95 85.95 85.95 0.9K
10:37 85.96 85.96 85.96 85.96 0.9K
10:38 85.95 85.95 85.95 85.95 1.5K
10:42 85.90 85.90 85.90 85.90 1.6K
10:43 85.91 85.91 85.91 85.91 0.5K
10:44 85.91 85.91 85.91 85.91 0.7K
10:47 85.90 85.90 85.90 85.90 0.7K
10:48 85.91 85.91 85.91 85.91 0.5K
10:49 85.92 85.92 85.92 85.92 2.6K
10:53 85.92 85.92 85.92 85.92 0.3K
10:56 85.95 85.95 85.94 85.94 2.1K
10:57 85.93 85.93 85.93 85.93 0.7K
10:59 85.93 85.93 85.93 85.93 0.1K
11:00 85.91 85.91 85.91 85.91 13.9K
11:02 85.92 85.93 85.92 85.93 4.9K
11:04 85.93 85.93 85.93 85.93 0.2K
11:05 85.92 85.92 85.91 85.91 1.5K
11:07 85.92 85.92 85.92 85.92 2.1K
11:12 85.87 85.88 85.87 85.88 2.8K
11:13 85.89 85.89 85.89 85.89 2.1K
11:16 85.91 85.91 85.91 85.91 0.3K
11:17 85.91 85.91 85.91 85.91 1.5K
11:19 85.90 85.90 85.90 85.90 2.2K
11:23 85.86 85.86 85.86 85.86 0.6K
11:24 85.85 85.85 85.85 85.85 0.5K
11:26 85.83 85.83 85.83 85.83 0.2K
11:27 85.83 85.83 85.83 85.83 0.4K
11:28 85.82 85.82 85.82 85.82 0.6K
11:29 85.84 85.84 85.84 85.84 2.7K
11:32 85.82 85.82 85.82 85.82 3.7K
11:35 85.84 85.84 85.84 85.84 0.7K
11:38 85.80 85.80 85.80 85.80 1.2K
11:39 85.81 85.81 85.81 85.81 5.6K
11:40 85.81 85.82 85.81 85.81 2.8K
11:43 85.85 85.85 85.85 85.85 1.3K
11:44 85.84 85.84 85.84 85.84 2.0K
11:46 85.82 85.82 85.82 85.82 1.2K
11:50 85.82 85.82 85.82 85.82 0.9K
11:52 85.80 85.80 85.80 85.80 0.9K
12:01 85.80 85.80 85.80 85.80 0.6K
12:03 85.82 85.82 85.81 85.81 0.9K
12:04 85.79 85.79 85.79 85.79 0.4K
12:05 85.79 85.79 85.79 85.79 1.8K
12:09 85.80 85.80 85.80 85.80 1.7K
12:12 85.77 85.77 85.77 85.77 0.6K
12:15 85.77 85.78 85.77 85.78 1.9K
12:21 85.79 85.79 85.79 85.79 0.2K
12:22 85.82 85.82 85.82 85.82 0.8K
12:23 85.83 85.83 85.83 85.83 2.2K
12:28 85.83 85.84 85.83 85.84 2.6K
12:29 85.85 85.85 85.85 85.85 0.3K
12:30 85.87 85.87 85.87 85.87 0.5K
12:32 85.85 85.85 85.85 85.85 0.3K
12:33 85.85 85.85 85.85 85.85 1.0K
12:35 85.87 85.87 85.87 85.87 0.5K
12:36 85.87 85.87 85.87 85.87 1.0K
12:37 85.87 85.87 85.87 85.87 1.4K
12:39 85.87 85.87 85.87 85.87 0.9K
12:40 85.87 85.87 85.87 85.87 0.6K
12:42 85.88 85.88 85.88 85.88 1.1K
12:43 85.88 85.88 85.88 85.88 1.0K
12:45 85.90 85.91 85.90 85.91 3.5K
12:46 85.91 85.92 85.91 85.92 0.8K
12:48 85.91 85.91 85.91 85.91 0.7K
12:49 85.91 85.91 85.91 85.91 0.6K
12:50 85.90 85.91 85.90 85.91 2.6K
12:51 85.92 85.92 85.92 85.92 1.0K
12:52 85.90 85.90 85.90 85.90 1.0K
12:53 85.90 85.90 85.90 85.90 1.2K
12:54 85.89 85.89 85.89 85.89 1.0K
12:55 85.90 85.90 85.90 85.90 0.1K
12:56 85.90 85.90 85.90 85.90 0.9K
12:58 85.89 85.89 85.89 85.89 1.5K
12:59 85.88 85.88 85.88 85.88 0.3K
13:01 85.89 85.89 85.89 85.89 1.5K
13:08 85.88 85.88 85.88 85.88 1.2K
13:10 85.89 85.89 85.89 85.89 2.6K
13:13 85.92 85.92 85.92 85.92 0.9K
13:14 85.93 85.93 85.93 85.93 0.1K
13:15 85.93 85.94 85.93 85.94 4.9K
13:17 85.94 85.95 85.94 85.95 1.4K
13:18 85.94 85.94 85.94 85.94 1.5K
13:21 85.94 85.94 85.94 85.94 0.1K
13:22 85.95 85.95 85.95 85.95 0.6K
13:25 85.96 85.96 85.96 85.96 0.7K
13:26 85.95 85.95 85.95 85.95 0.1K
13:27 85.94 85.94 85.94 85.94 1.1K
13:28 85.93 85.93 85.93 85.93 0.4K
13:29 85.93 85.93 85.93 85.93 0.3K
13:30 85.94 85.94 85.94 85.94 0.4K
13:33 85.95 85.95 85.95 85.95 3.4K
13:39 85.94 85.94 85.94 85.94 2.0K
13:41 85.95 85.95 85.95 85.95 0.8K
13:42 85.95 85.95 85.95 85.95 2.7K
13:44 85.95 85.95 85.95 85.95 0.8K
13:45 85.96 85.97 85.96 85.97 0.9K
13:46 85.96 85.96 85.96 85.96 0.5K
13:48 85.98 85.98 85.98 85.98 1.0K
13:49 85.98 85.98 85.98 85.98 4.7K
13:53 85.98 85.98 85.98 85.98 0.2K
13:55 85.99 85.99 85.98 85.98 1.5K
13:56 85.98 85.98 85.98 85.98 0.3K
13:57 85.96 85.96 85.96 85.96 0.7K
13:58 85.98 85.98 85.98 85.98 0.1K
13:59 85.98 85.98 85.98 85.98 0.4K
14:00 85.96 85.96 85.96 85.96 0.9K
14:02 85.98 85.98 85.98 85.98 0.3K
14:03 85.98 85.98 85.98 85.98 0.2K
14:04 85.97 85.97 85.97 85.97 0.9K
14:09 86.00 86.00 86.00 86.00 1.7K
14:15 85.98 85.98 85.98 85.98 1.8K
14:23 85.99 85.99 85.99 85.99 2.3K
14:25 85.99 86.00 85.99 86.00 2.5K
14:26 85.99 85.99 85.99 85.99 2.1K
14:27 86.01 86.01 86.01 86.01 0.2K
14:29 86.00 86.00 86.00 86.00 0.6K
14:31 86.02 86.02 86.02 86.02 0.4K
14:32 86.02 86.02 86.02 86.02 0.4K
14:33 86.03 86.03 86.03 86.03 1.0K
14:36 86.02 86.02 86.02 86.02 1.1K
14:37 86.02 86.02 86.02 86.01 0.3K
14:43 86.03 86.03 86.03 86.03 0.8K
14:47 86.04 86.04 86.04 86.04 0.4K
14:49 86.04 86.04 86.04 86.04 1.8K
14:54 86.05 86.05 86.05 86.05 1.1K
15:01 86.04 86.04 86.04 86.04 1.4K
15:02 86.05 86.05 86.05 86.05 0.1K
15:03 86.04 86.04 86.04 86.04 0.4K
15:04 86.05 86.05 86.05 86.05 0.5K
15:07 86.04 86.04 86.04 86.04 1.5K
15:08 86.04 86.04 86.04 86.04 0.7K
15:11 86.03 86.03 86.03 86.03 0.8K
15:12 86.03 86.03 86.03 86.03 1.9K
15:17 86.03 86.03 86.03 86.03 0.5K
15:18 86.03 86.03 86.03 86.03 0.7K
15:21 86.02 86.02 86.02 86.02 0.4K
15:22 86.03 86.03 86.02 86.02 1.1K
15:23 86.02 86.02 86.02 86.02 1.5K
15:30 86.01 86.01 86.00 86.00 3.0K
15:31 85.99 85.99 85.99 85.99 0.8K
15:32 85.98 85.98 85.98 85.98 0.3K
15:33 85.97 85.97 85.97 85.97 0.3K
15:34 85.97 85.97 85.97 85.97 1.6K
15:35 85.97 85.97 85.97 85.97 0.3K
15:36 85.96 85.96 85.96 85.96 0.4K
15:37 85.95 85.95 85.95 85.95 8.2K
15:38 85.95 85.96 85.95 85.95 4.2K
15:40 85.94 85.95 85.94 85.95 1.4K
15:41 85.94 85.94 85.94 85.94 0.6K
15:42 85.94 85.95 85.94 85.95 3.8K
15:43 85.95 85.96 85.95 85.96 1.1K
15:44 85.96 85.98 85.96 85.98 2.6K
15:45 85.98 85.98 85.98 85.98 0.8K
15:46 85.99 85.99 85.99 85.99 1.7K
15:50 86.00 86.01 86.00 86.01 3.1K
15:52 85.99 85.99 85.98 85.98 5.4K
15:53 85.98 85.98 85.98 85.98 1.3K
15:55 85.97 85.98 85.97 85.98 2.7K
15:56 85.95 85.95 85.95 85.95 1.3K
15:57 85.94 85.94 85.94 85.94 0.9K
15:58 85.95 85.95 85.95 85.95 9.1K
15:59 85.94 85.95 85.94 85.95 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available