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 85.87 85.87 85.87 85.87 2.7K
09:32 85.91 85.91 85.91 85.91 0.9K
09:36 85.94 85.94 85.94 85.94 0.5K
09:38 85.95 85.95 85.95 85.95 3.8K
09:53 85.92 85.92 85.92 85.92 1.5K
10:02 85.92 85.92 85.92 85.92 0.7K
10:03 85.93 85.93 85.93 85.93 2.3K
10:06 85.96 85.96 85.96 85.96 0.3K
10:10 85.92 85.92 85.92 85.92 0.2K
10:11 85.93 85.93 85.93 85.93 0.2K
10:13 85.94 85.95 85.94 85.95 4.5K
10:14 85.96 85.96 85.96 85.96 0.7K
10:20 85.98 85.98 85.98 85.98 0.5K
10:25 85.98 85.98 85.98 85.98 0.8K
10:29 85.94 85.95 85.94 85.95 0.6K
10:32 85.94 85.94 85.92 85.92 0.3K
10:35 85.94 85.94 85.94 85.94 1.0K
10:36 85.97 85.97 85.97 85.97 0.4K
10:38 85.92 85.92 85.92 85.92 1.1K
10:41 85.96 85.96 85.96 85.96 0.2K
10:45 85.94 85.94 85.94 85.94 0.6K
10:48 85.93 85.93 85.93 85.93 0.2K
10:50 85.91 85.91 85.91 85.91 1.2K
11:00 85.93 85.93 85.93 85.93 0.8K
11:02 85.88 85.88 85.88 85.88 0.9K
11:06 85.85 85.85 85.85 85.85 0.5K
11:07 85.85 85.85 85.85 85.85 1.4K
11:14 85.82 85.82 85.82 85.82 1.0K
11:18 85.77 85.77 85.77 85.77 0.7K
11:25 85.82 85.82 85.82 85.82 0.9K
11:26 85.81 85.81 85.79 85.79 1.4K
11:27 85.80 85.81 85.78 85.78 2.3K
11:28 85.77 85.78 85.77 85.77 2.6K
11:29 85.77 85.77 85.75 85.77 3.7K
11:31 85.79 85.79 85.79 85.79 0.3K
11:33 85.78 85.78 85.77 85.77 1.0K
11:36 85.78 85.78 85.78 85.78 0.7K
11:39 85.80 85.80 85.80 85.80 0.7K
11:41 85.78 85.78 85.78 85.78 0.2K
11:45 85.82 85.84 85.82 85.84 2.2K
11:49 85.83 85.84 85.83 85.84 0.4K
11:50 85.83 85.83 85.83 85.83 0.2K
11:51 85.87 85.87 85.87 85.87 0.5K
11:54 85.90 85.90 85.90 85.90 1.5K
12:00 85.90 85.90 85.90 85.90 0.1K
12:01 85.89 85.89 85.89 85.89 0.1K
12:02 85.93 85.93 85.93 85.93 0.9K
12:03 85.92 85.92 85.92 85.92 0.8K
12:09 85.91 85.91 85.91 85.91 0.4K
12:14 85.95 85.95 85.95 85.95 0.2K
12:15 85.94 85.94 85.93 85.93 2.0K
12:19 85.95 85.95 85.95 85.95 0.3K
12:20 85.95 85.95 85.95 85.95 0.2K
12:21 85.95 85.95 85.95 85.95 0.8K
12:22 85.95 85.95 85.95 85.95 0.3K
12:26 85.98 85.98 85.98 85.98 0.4K
12:27 85.98 85.98 85.98 85.98 0.5K
12:30 85.97 85.97 85.97 85.97 1.5K
12:36 85.96 85.96 85.96 85.96 0.8K
12:40 85.99 85.99 85.98 85.98 1.6K
12:41 85.98 85.98 85.98 85.98 0.2K
12:43 85.99 85.99 85.99 85.99 0.2K
12:44 86.00 86.00 86.00 86.00 0.1K
12:45 86.00 86.00 86.00 86.00 0.6K
12:47 86.01 86.01 86.01 86.01 0.3K
12:49 85.98 85.98 85.98 85.98 0.5K
12:56 86.00 86.00 86.00 86.00 1.0K
12:57 86.00 86.00 86.00 86.00 0.2K
13:00 86.00 86.00 86.00 86.00 0.8K
13:02 86.02 86.02 86.02 86.02 1.8K
13:03 86.03 86.03 86.03 86.03 0.1K
13:04 86.02 86.02 86.02 86.02 0.8K
13:07 86.02 86.02 86.02 86.02 0.2K
13:08 86.01 86.01 86.01 86.01 0.3K
13:09 86.02 86.02 86.02 86.02 0.7K
13:10 86.02 86.02 86.02 86.02 0.3K
13:13 86.02 86.02 86.02 86.02 0.8K
13:16 86.06 86.06 86.06 86.06 0.3K
13:18 86.06 86.07 86.06 86.07 0.8K
13:20 86.06 86.06 86.06 86.06 0.5K
13:23 86.07 86.07 86.07 86.07 0.4K
13:24 86.07 86.07 86.07 86.07 1.4K
13:32 86.07 86.07 86.07 86.07 0.4K
13:33 86.07 86.07 86.07 86.07 0.3K
13:34 86.07 86.07 86.07 86.07 0.5K
13:35 86.07 86.07 86.05 86.05 0.8K
13:37 86.06 86.06 86.06 86.06 0.7K
13:38 86.07 86.07 86.07 86.07 1.9K
13:42 86.05 86.05 86.05 86.05 0.9K
13:43 86.04 86.05 86.04 86.05 2.1K
13:45 86.06 86.06 86.06 86.06 0.3K
13:47 86.06 86.06 86.06 86.06 0.7K
13:49 86.07 86.07 86.07 86.07 1.2K
13:50 86.08 86.08 86.08 86.08 0.3K
13:51 86.08 86.08 86.08 86.08 3.0K
13:52 86.07 86.07 86.07 86.07 0.6K
13:54 86.08 86.08 86.08 86.08 0.4K
13:56 86.08 86.08 86.08 86.08 1.1K
14:03 86.08 86.08 86.08 86.08 0.3K
14:05 86.06 86.06 86.06 86.06 1.3K
14:11 86.08 86.08 86.08 86.08 2.4K
14:23 86.06 86.06 86.06 86.06 3.0K
14:26 86.06 86.06 86.06 86.06 0.2K
14:27 86.05 86.05 86.05 86.05 0.4K
14:28 86.05 86.05 86.05 86.05 0.1K
14:29 86.06 86.07 86.06 86.07 1.5K
14:30 86.06 86.06 86.06 86.06 0.4K
14:31 86.07 86.07 86.07 86.07 2.4K
14:36 86.06 86.06 86.06 86.06 1.3K
14:42 86.05 86.05 86.05 86.05 0.3K
14:43 86.04 86.04 86.04 86.04 1.0K
14:45 86.04 86.04 86.04 86.04 0.3K
14:49 86.05 86.05 86.05 86.05 0.6K
14:51 86.06 86.06 86.06 86.06 0.2K
14:52 86.05 86.05 86.05 86.05 0.7K
14:53 86.06 86.06 86.06 86.06 0.4K
14:56 86.05 86.05 86.04 86.04 0.6K
14:57 86.04 86.04 86.04 86.04 0.5K
14:58 86.04 86.04 86.04 86.04 0.3K
15:00 86.06 86.06 86.06 86.06 0.8K
15:01 86.04 86.04 86.04 86.04 0.7K
15:02 86.04 86.04 86.04 86.04 0.5K
15:03 86.03 86.03 86.03 86.03 0.4K
15:07 86.02 86.03 86.02 86.03 0.5K
15:08 86.04 86.04 86.04 86.04 0.7K
15:12 86.02 86.02 86.02 86.02 0.2K
15:13 86.02 86.02 86.02 86.02 0.7K
15:14 86.02 86.02 86.02 86.02 0.1K
15:15 86.04 86.04 86.04 86.04 0.7K
15:19 86.03 86.03 86.03 86.03 0.3K
15:22 86.02 86.02 86.01 86.01 0.6K
15:24 85.99 86.00 85.99 86.00 1.4K
15:26 86.00 86.01 86.00 86.01 7.7K
15:28 86.00 86.00 86.00 86.00 1.0K
15:30 86.00 86.00 86.00 86.00 0.4K
15:33 85.99 85.99 85.99 85.99 0.6K
15:34 85.98 85.98 85.98 85.98 0.9K
15:35 85.98 85.98 85.98 85.98 0.6K
15:37 85.97 85.97 85.97 85.97 0.4K
15:38 85.96 85.96 85.96 85.96 2.5K
15:39 85.97 85.97 85.97 85.97 0.9K
15:41 85.99 85.99 85.99 85.99 1.1K
15:47 85.99 85.99 85.98 85.98 1.3K
15:48 85.99 85.99 85.98 85.98 0.5K
15:49 85.96 85.96 85.96 85.96 1.6K
15:50 85.98 85.98 85.98 85.98 1.2K
15:53 85.97 85.97 85.97 85.97 3.2K
15:57 85.98 85.98 85.98 85.98 1.4K
15:58 85.97 85.97 85.97 85.97 0.4K
15:59 85.95 85.98 85.95 85.97 12.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available