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 85.93 85.93 85.93 85.93 5.5K
09:31 86.01 86.01 86.01 86.01 0.3K
09:35 86.02 86.02 86.02 86.02 1.1K
09:37 86.02 86.02 86.02 86.02 1.4K
09:38 86.03 86.03 86.03 86.03 2.1K
09:41 85.99 85.99 85.99 85.99 1.6K
09:45 85.99 86.01 85.99 86.01 0.9K
09:46 86.01 86.01 86.01 86.01 0.8K
09:47 86.02 86.02 86.02 86.02 0.8K
09:49 86.02 86.02 86.02 86.02 0.5K
09:50 86.00 86.00 86.00 86.00 0.6K
09:51 86.01 86.01 86.01 86.01 0.9K
09:52 86.02 86.02 86.00 86.00 1.7K
09:53 85.98 85.98 85.98 85.98 0.5K
09:54 85.98 85.98 85.98 85.98 0.6K
09:55 85.98 85.99 85.98 85.99 0.8K
09:58 86.01 86.01 86.01 86.01 0.8K
10:00 86.00 86.00 85.97 85.97 1.1K
10:06 85.92 85.92 85.90 85.90 0.7K
10:10 85.93 85.93 85.93 85.93 1.1K
10:13 85.97 85.97 85.97 85.97 1.3K
10:18 85.95 85.95 85.95 85.95 0.6K
10:19 85.96 85.96 85.96 85.96 1.2K
10:23 86.01 86.01 86.01 86.01 1.4K
10:25 86.00 86.00 86.00 86.00 0.2K
10:26 85.98 85.98 85.98 85.98 0.1K
10:27 85.98 85.98 85.98 85.98 0.5K
10:29 86.03 86.03 86.03 86.03 0.3K
10:30 86.03 86.03 86.03 86.03 1.7K
10:37 86.04 86.06 86.04 86.06 0.7K
10:38 86.04 86.04 86.04 86.04 0.6K
10:39 86.05 86.05 86.05 86.05 1.3K
10:44 86.04 86.04 86.04 86.04 0.8K
10:46 86.03 86.03 86.03 86.03 0.6K
10:50 86.02 86.02 86.02 86.02 2.0K
10:55 86.01 86.01 86.01 86.01 0.6K
11:00 86.00 86.00 86.00 86.00 0.2K
11:01 85.99 85.99 85.99 85.99 1.0K
11:04 85.99 85.99 85.99 85.99 0.5K
11:06 85.97 85.97 85.97 85.97 0.7K
11:09 85.99 85.99 85.99 85.99 0.3K
11:10 85.99 85.99 85.99 85.99 0.8K
11:19 86.02 86.02 86.02 86.02 0.5K
11:25 85.98 85.98 85.98 85.98 0.3K
11:27 85.99 86.01 85.99 86.01 1.4K
11:28 86.01 86.01 86.01 86.01 1.2K
11:29 86.01 86.01 86.01 86.01 0.5K
11:31 86.00 86.02 86.00 86.02 0.6K
11:32 86.03 86.03 86.02 86.02 1.8K
11:35 86.05 86.05 86.05 86.05 0.3K
11:36 86.02 86.02 86.02 86.02 0.5K
11:38 86.04 86.04 86.04 86.04 0.3K
11:41 86.05 86.05 86.05 86.05 0.3K
11:42 86.03 86.03 86.03 86.03 0.2K
11:43 86.03 86.03 86.02 86.02 1.4K
11:47 86.01 86.01 86.01 86.01 0.3K
11:49 86.02 86.02 86.02 86.02 0.3K
11:50 86.04 86.04 86.04 86.04 1.1K
11:51 86.03 86.03 86.03 86.03 0.2K
11:53 86.04 86.04 86.04 86.04 0.9K
11:54 86.06 86.06 86.06 86.06 0.7K
11:55 86.06 86.07 86.06 86.07 4.7K
11:56 86.08 86.08 86.07 86.07 2.1K
12:01 86.08 86.08 86.08 86.08 3.7K
12:06 86.06 86.06 86.06 86.06 1.3K
12:07 86.05 86.05 86.05 86.05 0.4K
12:08 86.06 86.06 86.06 86.06 3.9K
12:11 86.04 86.04 86.04 86.04 0.6K
12:12 86.04 86.04 86.04 86.04 0.8K
12:13 86.02 86.02 86.02 86.02 1.4K
12:14 86.04 86.04 86.04 86.04 1.8K
12:15 86.03 86.03 86.03 86.03 0.5K
12:18 86.02 86.02 86.02 86.02 0.4K
12:20 86.01 86.01 86.00 86.00 0.3K
12:22 85.99 86.00 85.99 86.00 3.4K
12:25 85.99 85.99 85.98 85.98 0.3K
12:28 86.00 86.00 86.00 85.99 1.2K
12:29 85.99 85.99 85.99 85.99 0.7K
12:30 85.99 85.99 85.99 85.99 0.5K
12:37 85.99 85.99 85.99 85.99 0.5K
12:41 85.98 85.98 85.98 85.98 0.3K
12:43 86.00 86.00 86.00 86.00 0.8K
12:44 85.99 85.99 85.98 85.98 0.3K
12:45 85.98 85.98 85.98 85.98 0.3K
12:46 85.98 85.98 85.98 85.98 0.3K
12:47 85.99 85.99 85.99 85.99 0.8K
12:48 85.99 85.99 85.99 85.99 1.0K
12:53 85.99 85.99 85.99 85.99 0.2K
12:54 85.99 85.99 85.99 85.99 2.9K
12:55 85.98 85.98 85.98 85.98 0.7K
12:56 85.97 85.97 85.97 85.97 0.3K
12:58 85.98 85.98 85.98 85.98 0.5K
13:00 85.96 85.96 85.96 85.96 1.0K
13:02 85.98 85.98 85.98 85.98 0.3K
13:03 85.99 85.99 85.99 85.99 0.1K
13:05 85.99 85.99 85.99 85.99 0.2K
13:06 86.00 86.01 86.00 86.01 1.0K
13:09 86.01 86.01 86.01 86.01 1.3K
13:13 86.01 86.01 86.01 86.01 1.1K
13:17 85.98 85.98 85.98 85.98 0.7K
13:18 85.99 85.99 85.99 85.99 7.8K
13:20 85.97 85.97 85.97 85.97 0.4K
13:21 85.96 85.96 85.95 85.95 2.0K
13:22 85.95 85.96 85.95 85.96 3.6K
13:28 85.97 85.97 85.97 85.97 0.4K
13:30 85.97 85.99 85.97 85.99 3.7K
13:32 85.98 86.01 85.98 86.01 5.7K
13:35 86.02 86.02 86.02 86.02 0.2K
13:36 86.02 86.02 86.02 86.02 0.6K
13:39 86.04 86.04 86.04 86.04 0.3K
13:40 86.05 86.05 86.05 86.05 1.8K
13:41 86.05 86.05 86.05 86.05 0.5K
13:45 86.06 86.06 86.05 86.05 0.3K
13:48 86.06 86.06 86.06 86.06 0.3K
13:50 86.06 86.06 86.06 86.06 0.5K
13:52 86.09 86.09 86.09 86.09 0.4K
13:54 86.08 86.08 86.08 86.08 0.3K
13:55 86.07 86.07 86.07 86.07 0.1K
13:56 86.07 86.07 86.07 86.07 0.2K
13:57 86.09 86.09 86.09 86.09 3.5K
13:58 86.08 86.08 86.08 86.08 1.5K
13:59 86.08 86.08 86.08 86.08 0.7K
14:00 86.07 86.07 86.07 86.07 0.5K
14:05 86.06 86.06 86.06 86.06 0.3K
14:06 86.06 86.06 86.06 86.06 0.7K
14:08 86.05 86.05 86.05 86.05 0.5K
14:13 86.04 86.04 86.04 86.04 0.8K
14:14 86.05 86.05 86.05 86.05 0.2K
14:15 86.05 86.05 86.05 86.05 1.1K
14:19 86.05 86.05 86.05 86.05 0.5K
14:21 86.04 86.04 86.04 86.04 1.0K
14:22 86.06 86.06 86.06 86.06 2.1K
14:23 86.07 86.07 86.07 86.07 0.4K
14:24 86.07 86.07 86.07 86.07 7.8K
14:25 86.07 86.07 86.07 86.07 2.0K
14:27 86.07 86.07 86.07 86.07 0.2K
14:28 86.07 86.07 86.07 86.07 0.1K
14:29 86.07 86.07 86.07 86.07 0.4K
14:30 86.07 86.07 86.07 86.07 4.3K
14:31 86.07 86.07 86.07 86.07 0.8K
14:32 86.06 86.06 86.06 86.06 4.2K
14:33 86.06 86.07 86.06 86.07 4.5K
14:34 86.07 86.07 86.06 86.07 5.1K
14:35 86.06 86.06 86.06 86.06 3.1K
14:36 86.06 86.06 86.06 86.06 2.0K
14:38 86.04 86.04 86.04 86.04 1.2K
14:39 86.04 86.05 86.04 86.05 1.2K
14:40 86.06 86.06 86.06 86.06 0.6K
14:42 86.04 86.04 86.04 86.04 0.8K
14:43 86.03 86.03 86.03 86.03 8.0K
14:44 86.04 86.04 86.04 86.04 0.9K
14:45 86.04 86.04 86.03 86.03 3.1K
14:46 86.03 86.03 86.03 86.03 4.2K
14:47 86.02 86.02 86.02 86.02 0.6K
14:48 86.03 86.03 86.03 86.03 3.1K
14:50 86.04 86.05 86.04 86.05 4.4K
14:51 86.05 86.05 86.05 86.05 1.9K
14:54 86.06 86.06 86.06 86.06 1.0K
14:56 86.06 86.06 86.06 86.06 0.2K
14:57 86.05 86.05 86.05 86.05 1.4K
14:58 86.05 86.05 86.05 86.05 2.2K
15:02 86.05 86.05 86.05 86.05 1.7K
15:04 86.04 86.04 86.04 86.04 0.4K
15:05 86.05 86.05 86.04 86.04 3.9K
15:07 86.05 86.05 86.05 86.05 0.6K
15:08 86.05 86.05 86.05 86.05 0.3K
15:09 86.05 86.05 86.05 86.05 1.7K
15:11 86.04 86.04 86.04 86.04 0.4K
15:12 86.05 86.05 86.05 86.05 0.1K
15:14 86.05 86.05 86.05 86.05 2.8K
15:17 86.03 86.03 86.03 86.03 1.0K
15:18 86.02 86.03 86.02 86.03 0.5K
15:19 86.04 86.05 86.04 86.05 1.5K
15:20 86.05 86.06 86.05 86.06 4.3K
15:21 86.05 86.05 86.05 86.05 0.1K
15:22 86.06 86.06 86.06 86.06 0.6K
15:23 86.06 86.06 86.06 86.06 0.7K
15:25 86.05 86.06 86.05 86.05 0.9K
15:26 86.06 86.06 86.05 86.06 11.6K
15:27 86.06 86.06 86.06 86.06 1.2K
15:29 86.06 86.06 86.06 86.06 5.8K
15:30 86.05 86.05 86.05 86.05 0.6K
15:31 86.06 86.06 86.06 86.06 0.4K
15:32 86.06 86.06 86.06 86.05 2.1K
15:33 86.05 86.05 86.05 86.05 1.1K
15:34 86.05 86.05 86.05 86.05 1.8K
15:35 86.06 86.06 86.05 86.05 1.9K
15:36 86.05 86.05 86.05 86.05 1.2K
15:38 86.04 86.04 86.04 86.03 0.2K
15:39 86.05 86.05 86.05 86.05 0.5K
15:40 86.05 86.05 86.05 86.05 5.4K
15:41 86.06 86.06 86.06 86.06 1.4K
15:42 86.06 86.06 86.06 86.06 2.3K
15:43 86.06 86.06 86.05 86.05 1.9K
15:45 86.06 86.06 86.06 86.06 1.2K
15:47 86.06 86.06 86.06 86.06 0.8K
15:48 86.06 86.06 86.05 86.05 1.9K
15:49 86.06 86.06 86.06 86.06 0.5K
15:50 86.07 86.07 86.04 86.04 4.0K
15:51 86.03 86.04 86.03 86.03 17.8K
15:52 86.04 86.05 86.04 86.05 4.4K
15:53 86.05 86.05 86.03 86.03 3.8K
15:55 86.04 86.04 86.04 86.04 5.5K
15:57 86.04 86.04 86.04 86.04 2.2K
15:59 86.05 86.11 86.05 86.11 14.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available