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
09:33 85.90 85.90 85.90 85.90 2.7K
09:34 85.90 85.90 85.90 85.90 1.2K
09:37 85.96 85.98 85.96 85.98 2.3K
09:38 85.98 85.98 85.98 85.98 0.1K
09:40 85.98 86.00 85.98 86.00 1.3K
09:41 85.99 85.99 85.99 85.99 1.2K
09:42 85.99 85.99 85.99 85.99 0.2K
09:43 85.98 85.98 85.98 85.98 0.3K
09:44 85.96 85.96 85.96 85.96 1.0K
09:45 85.99 85.99 85.99 85.99 2.8K
09:46 85.99 85.99 85.99 85.99 0.5K
09:49 85.97 85.97 85.96 85.96 1.0K
09:50 85.95 85.95 85.95 85.95 0.2K
09:51 85.95 85.95 85.95 85.95 3.2K
09:53 85.95 85.95 85.95 85.95 0.2K
09:55 85.96 85.96 85.96 85.96 1.4K
09:58 85.96 85.96 85.96 85.96 0.3K
10:00 85.92 85.95 85.92 85.95 1.9K
10:01 85.95 85.95 85.94 85.94 2.0K
10:02 85.96 85.96 85.95 85.95 1.0K
10:05 85.92 85.92 85.90 85.90 2.8K
10:06 85.92 85.92 85.92 85.92 0.5K
10:07 85.95 85.95 85.95 85.95 1.2K
10:08 85.94 85.95 85.94 85.95 1.4K
10:10 85.95 85.95 85.95 85.95 0.8K
10:12 85.92 85.92 85.92 85.92 0.1K
10:13 85.90 85.90 85.90 85.90 0.3K
10:14 85.90 85.90 85.90 85.90 1.1K
10:20 85.90 85.90 85.90 85.90 1.8K
10:21 85.90 85.90 85.90 85.90 1.0K
10:22 85.90 85.90 85.90 85.90 1.4K
10:23 85.88 85.90 85.88 85.90 2.7K
10:25 85.91 85.91 85.91 85.91 0.9K
10:26 85.89 85.90 85.89 85.90 1.5K
10:31 85.87 85.87 85.87 85.87 0.7K
10:33 85.88 85.88 85.88 85.88 0.2K
10:34 85.87 85.87 85.87 85.87 1.4K
10:35 85.86 85.86 85.86 85.86 0.6K
10:41 85.86 85.86 85.86 85.86 1.7K
10:42 85.86 85.86 85.86 85.86 1.3K
10:44 85.87 85.87 85.83 85.84 6.9K
10:45 85.84 85.84 85.84 85.84 1.8K
10:47 85.84 85.85 85.84 85.85 0.4K
10:49 85.84 85.84 85.84 85.84 2.7K
10:50 85.82 85.82 85.82 85.82 4.1K
10:53 85.82 85.82 85.82 85.82 0.2K
10:54 85.83 85.83 85.83 85.83 0.4K
11:02 85.80 85.80 85.80 85.80 1.6K
11:03 85.80 85.80 85.80 85.80 2.6K
11:04 85.80 85.80 85.80 85.80 1.0K
11:05 85.78 85.78 85.78 85.78 2.3K
11:11 85.82 85.82 85.82 85.82 0.1K
11:13 85.83 85.83 85.83 85.83 1.4K
11:15 85.83 85.83 85.83 85.83 0.5K
11:16 85.82 85.82 85.82 85.82 1.5K
11:19 85.82 85.82 85.82 85.82 1.4K
11:20 85.81 85.81 85.81 85.81 1.3K
11:21 85.80 85.81 85.80 85.80 3.1K
11:22 85.82 85.82 85.82 85.82 2.1K
11:23 85.82 85.82 85.81 85.81 3.3K
11:24 85.82 85.82 85.81 85.81 1.4K
11:25 85.81 85.81 85.79 85.79 5.1K
11:26 85.80 85.80 85.79 85.79 2.4K
11:27 85.78 85.78 85.78 85.78 2.6K
11:28 85.78 85.78 85.77 85.77 4.3K
11:29 85.77 85.77 85.77 85.77 1.4K
11:30 85.78 85.78 85.78 85.78 2.9K
11:31 85.77 85.77 85.77 85.77 2.7K
11:32 85.77 85.77 85.76 85.77 3.2K
11:33 85.77 85.77 85.75 85.75 4.3K
11:34 85.75 85.76 85.75 85.76 3.7K
11:36 85.77 85.77 85.77 85.77 0.6K
11:37 85.77 85.77 85.77 85.77 1.4K
11:40 85.80 85.80 85.80 85.80 0.3K
11:41 85.80 85.80 85.80 85.80 1.9K
11:44 85.81 85.81 85.80 85.80 0.3K
11:45 85.80 85.80 85.80 85.80 1.3K
11:47 85.78 85.78 85.78 85.78 0.7K
11:52 85.79 85.79 85.79 85.79 0.2K
11:54 85.78 85.78 85.78 85.78 1.3K
11:58 85.81 85.82 85.81 85.82 0.5K
11:59 85.82 85.82 85.82 85.82 0.3K
12:00 85.79 85.79 85.79 85.79 4.0K
12:02 85.80 85.80 85.80 85.80 0.7K
12:06 85.78 85.78 85.78 85.78 0.5K
12:08 85.80 85.80 85.80 85.80 0.3K
12:09 85.81 85.81 85.81 85.81 0.4K
12:13 85.79 85.79 85.78 85.78 0.5K
12:14 85.79 85.80 85.79 85.80 0.7K
12:16 85.79 85.79 85.79 85.79 1.6K
12:17 85.79 85.79 85.79 85.79 4.0K
12:20 85.80 85.80 85.80 85.80 0.8K
12:21 85.80 85.80 85.80 85.80 0.6K
12:22 85.80 85.80 85.80 85.80 2.4K
12:23 85.82 85.82 85.82 85.82 0.2K
12:24 85.82 85.82 85.82 85.82 0.4K
12:25 85.83 85.83 85.83 85.83 0.3K
12:27 85.83 85.83 85.83 85.83 0.6K
12:30 85.82 85.82 85.82 85.82 0.4K
12:32 85.82 85.82 85.82 85.82 0.2K
12:34 85.80 85.80 85.80 85.80 4.7K
12:38 85.80 85.80 85.80 85.80 0.6K
12:43 85.79 85.79 85.79 85.79 24.9K
12:44 85.78 85.78 85.78 85.78 0.6K
12:45 85.77 85.77 85.77 85.77 0.3K
12:47 85.76 85.76 85.76 85.76 0.1K
12:50 85.76 85.76 85.76 85.76 4.7K
12:53 85.76 85.76 85.76 85.76 0.9K
12:56 85.75 85.75 85.75 85.75 0.2K
12:57 85.75 85.75 85.75 85.75 0.3K
12:58 85.75 85.75 85.75 85.75 0.2K
12:59 85.75 85.75 85.75 85.75 0.8K
13:10 85.73 85.73 85.73 85.73 0.3K
13:11 85.72 85.72 85.72 85.72 1.1K
13:13 85.72 85.72 85.72 85.72 1.2K
13:14 85.73 85.73 85.73 85.73 2.8K
13:15 85.73 85.73 85.73 85.73 0.6K
13:17 85.74 85.74 85.74 85.74 0.7K
13:20 85.75 85.75 85.75 85.75 0.5K
13:21 85.75 85.75 85.75 85.75 0.6K
13:24 85.75 85.76 85.75 85.76 1.0K
13:29 85.78 85.78 85.78 85.78 0.5K
13:30 85.77 85.77 85.77 85.77 0.5K
13:32 85.78 85.78 85.78 85.78 0.5K
13:35 85.78 85.78 85.78 85.78 0.5K
13:36 85.78 85.78 85.78 85.78 0.7K
13:40 85.79 85.79 85.79 85.79 0.3K
13:41 85.79 85.80 85.79 85.80 0.5K
13:43 85.79 85.79 85.79 85.79 0.5K
13:45 85.79 85.79 85.79 85.79 0.4K
13:46 85.79 85.79 85.79 85.79 2.2K
13:48 85.79 85.79 85.79 85.79 0.7K
13:52 85.79 85.79 85.79 85.79 0.4K
13:58 85.80 85.80 85.80 85.80 0.3K
14:00 86.05 86.05 86.04 86.04 2.2K
14:05 86.15 86.16 86.15 86.16 1.9K
14:06 86.12 86.12 86.12 86.12 0.8K
14:09 86.27 86.28 86.26 86.26 1.6K
14:10 86.23 86.23 86.22 86.22 1.0K
14:12 86.15 86.15 86.13 86.13 1.6K
14:13 86.11 86.11 86.11 86.11 0.7K
14:14 86.10 86.10 86.10 86.10 2.2K
14:15 86.01 86.09 86.01 86.09 3.0K
14:18 86.11 86.11 86.11 86.11 0.2K
14:19 86.16 86.17 86.14 86.14 2.2K
14:20 86.14 86.14 86.11 86.11 0.8K
14:21 86.02 86.02 86.02 86.02 5.2K
14:22 86.08 86.12 86.08 86.12 2.9K
14:23 86.11 86.11 86.09 86.09 0.7K
14:26 86.10 86.11 86.10 86.11 4.1K
14:29 86.14 86.14 86.14 86.14 1.0K
14:30 86.12 86.12 86.12 86.12 0.4K
14:31 86.09 86.09 86.05 86.05 0.9K
14:32 85.95 85.96 85.95 85.96 2.0K
14:33 85.91 85.91 85.91 85.91 1.0K
14:35 85.90 85.90 85.90 85.90 0.5K
14:36 85.95 85.95 85.95 85.95 0.1K
14:37 85.85 85.85 85.85 85.85 2.5K
14:39 85.78 85.78 85.78 85.78 0.7K
14:40 85.73 85.80 85.73 85.80 1.6K
14:41 85.77 85.83 85.77 85.83 1.9K
14:42 85.72 85.72 85.60 85.63 5.0K
14:43 85.65 85.69 85.64 85.69 2.8K
14:46 85.56 85.56 85.54 85.54 2.8K
14:47 85.58 85.65 85.58 85.65 3.7K
14:48 85.72 85.72 85.72 85.72 1.2K
14:49 85.70 85.70 85.67 85.67 2.3K
14:50 85.64 85.64 85.60 85.61 8.8K
14:52 85.47 85.47 85.46 85.46 6.8K
14:54 85.43 85.45 85.43 85.45 1.7K
14:55 85.53 85.53 85.53 85.53 1.1K
14:56 85.57 85.57 85.57 85.57 3.3K
14:59 85.61 85.62 85.61 85.62 1.8K
15:01 85.60 85.63 85.60 85.63 2.3K
15:03 85.70 85.70 85.70 85.70 0.1K
15:04 85.71 85.71 85.71 85.71 0.3K
15:05 85.76 85.76 85.76 85.76 1.3K
15:06 85.73 85.73 85.73 85.73 0.9K
15:08 85.77 85.80 85.77 85.80 4.5K
15:09 85.80 85.80 85.80 85.80 0.6K
15:10 85.81 85.81 85.78 85.78 0.9K
15:11 85.73 85.73 85.73 85.73 1.2K
15:12 85.70 85.70 85.66 85.66 2.8K
15:13 85.66 85.66 85.66 85.66 0.7K
15:14 85.60 85.61 85.60 85.61 0.5K
15:15 85.68 85.68 85.65 85.65 4.9K
15:16 85.63 85.63 85.63 85.63 0.7K
15:17 85.69 85.74 85.69 85.74 0.9K
15:19 85.66 85.69 85.66 85.69 2.7K
15:21 85.71 85.73 85.71 85.73 2.8K
15:22 85.74 85.74 85.74 85.74 0.1K
15:23 85.74 85.74 85.74 85.74 0.3K
15:24 85.81 85.81 85.79 85.79 4.8K
15:26 85.80 85.80 85.80 85.80 0.2K
15:27 85.82 85.84 85.82 85.84 0.5K
15:28 85.81 85.81 85.81 85.81 1.0K
15:29 85.77 85.77 85.77 85.77 0.1K
15:30 85.73 85.73 85.73 85.73 1.1K
15:31 85.71 85.71 85.69 85.69 0.4K
15:32 85.67 85.67 85.67 85.67 0.8K
15:33 85.68 85.68 85.68 85.68 2.0K
15:34 85.66 85.66 85.60 85.62 9.2K
15:35 85.69 85.70 85.66 85.70 1.6K
15:38 85.67 85.67 85.67 85.67 1.9K
15:43 85.66 85.66 85.66 85.66 0.8K
15:45 85.65 85.65 85.63 85.63 0.6K
15:46 85.60 85.60 85.60 85.60 0.8K
15:49 85.60 85.61 85.59 85.59 7.0K
15:50 85.62 85.62 85.57 85.57 5.1K
15:52 85.58 85.58 85.57 85.57 0.6K
15:53 85.59 85.59 85.59 85.59 0.4K
15:54 85.58 85.60 85.58 85.60 2.3K
15:56 85.58 85.58 85.57 85.57 2.9K
15:57 85.57 85.57 85.57 85.57 3.2K
15:58 85.57 85.57 85.56 85.56 1.0K
15:59 85.55 85.64 85.55 85.58 18.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available