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 83.74 83.74 83.74 83.74 2.6K
09:34 83.88 83.88 83.88 83.88 0.9K
09:37 83.90 83.90 83.90 83.90 1.8K
09:40 83.85 83.85 83.85 83.85 1.0K
09:44 83.80 83.80 83.80 83.80 2.7K
09:45 83.85 83.85 83.85 83.85 4.2K
09:46 83.82 83.82 83.82 83.82 3.5K
09:52 83.81 83.81 83.81 83.81 1.6K
09:53 83.81 83.81 83.81 83.81 0.9K
09:54 83.77 83.77 83.77 83.77 0.7K
09:55 83.77 83.77 83.77 83.77 0.3K
09:57 83.76 83.76 83.76 83.76 0.3K
09:59 83.78 83.78 83.78 83.78 0.2K
10:01 83.78 83.79 83.78 83.79 0.4K
10:02 83.81 83.81 83.81 83.81 0.1K
10:03 83.77 83.77 83.75 83.77 2.0K
10:04 83.79 83.79 83.79 83.79 4.3K
10:05 83.80 83.82 83.80 83.82 2.1K
10:06 83.82 83.82 83.82 83.82 1.0K
10:08 83.83 83.83 83.83 83.83 1.0K
10:10 83.82 83.82 83.82 83.82 1.7K
10:11 83.85 83.85 83.85 83.85 0.1K
10:12 83.82 83.82 83.81 83.81 2.8K
10:13 83.78 83.78 83.78 83.78 1.3K
10:18 83.77 83.77 83.77 83.77 1.0K
10:22 83.79 83.79 83.79 83.79 0.3K
10:24 83.80 83.80 83.80 83.80 3.3K
10:29 83.78 83.79 83.78 83.79 1.5K
10:32 83.78 83.78 83.78 83.78 1.0K
10:35 83.78 83.78 83.77 83.77 1.0K
10:38 83.74 83.74 83.74 83.74 2.0K
10:41 83.73 83.73 83.72 83.72 5.1K
10:42 83.72 83.72 83.72 83.72 1.0K
10:45 83.72 83.72 83.72 83.72 1.6K
10:47 83.72 83.72 83.72 83.72 0.6K
10:49 83.76 83.76 83.76 83.76 0.1K
10:50 83.72 83.72 83.72 83.72 0.7K
10:52 83.72 83.72 83.72 83.72 3.3K
10:57 83.72 83.72 83.72 83.72 0.6K
11:00 83.68 83.68 83.68 83.68 1.2K
11:05 83.64 83.64 83.64 83.64 0.4K
11:08 83.61 83.61 83.61 83.61 0.7K
11:10 83.60 83.60 83.60 83.60 3.4K
11:14 83.63 83.63 83.63 83.63 0.7K
11:15 83.63 83.63 83.63 83.63 1.2K
11:20 83.60 83.60 83.60 83.60 1.3K
11:22 83.57 83.57 83.57 83.57 0.9K
11:23 83.55 83.56 83.55 83.56 1.2K
11:25 83.52 83.52 83.52 83.52 0.5K
11:26 83.52 83.53 83.49 83.50 6.5K
11:27 83.49 83.50 83.48 83.48 7.0K
11:28 83.49 83.49 83.48 83.48 5.3K
11:29 83.48 83.49 83.48 83.48 5.8K
11:30 83.49 83.51 83.48 83.50 8.3K
11:31 83.49 83.49 83.46 83.46 5.4K
11:32 83.47 83.47 83.47 83.47 4.5K
11:33 83.47 83.47 83.47 83.47 0.4K
11:35 83.53 83.53 83.53 83.53 5.6K
11:36 83.53 83.55 83.53 83.55 0.3K
11:37 83.53 83.55 83.53 83.55 2.8K
11:38 83.55 83.55 83.54 83.54 0.6K
11:40 83.57 83.57 83.57 83.57 0.5K
11:42 83.59 83.59 83.59 83.59 1.1K
11:54 83.60 83.60 83.60 83.60 1.5K
11:57 83.60 83.60 83.58 83.58 0.6K
11:58 83.59 83.59 83.59 83.59 1.0K
11:59 83.58 83.58 83.57 83.57 0.8K
12:00 83.59 83.59 83.59 83.59 0.5K
12:01 83.58 83.58 83.58 83.58 0.4K
12:03 83.58 83.58 83.58 83.58 0.1K
12:06 83.58 83.59 83.58 83.59 1.0K
12:08 83.58 83.58 83.58 83.58 1.6K
12:09 83.59 83.59 83.59 83.59 0.1K
12:10 83.59 83.59 83.59 83.59 0.3K
12:12 83.61 83.61 83.61 83.61 0.2K
12:15 83.60 83.60 83.60 83.60 2.9K
12:29 83.57 83.57 83.57 83.57 0.8K
12:35 83.60 83.60 83.60 83.60 0.5K
12:42 83.60 83.60 83.60 83.60 1.8K
12:49 83.58 83.58 83.56 83.56 0.5K
12:50 83.57 83.57 83.57 83.57 0.9K
12:51 83.56 83.56 83.56 83.56 0.2K
12:52 83.55 83.55 83.55 83.55 0.6K
12:54 83.56 83.56 83.56 83.56 0.3K
12:55 83.56 83.56 83.56 83.56 0.3K
13:00 83.58 83.58 83.56 83.57 5.3K
13:02 83.55 83.56 83.55 83.56 0.5K
13:04 83.54 83.54 83.54 83.54 1.1K
13:15 83.59 83.59 83.57 83.57 6.0K
13:16 83.59 83.59 83.59 83.59 0.8K
13:19 83.59 83.59 83.59 83.59 0.1K
13:20 83.55 83.55 83.55 83.55 1.9K
13:24 83.48 83.50 83.48 83.49 1.8K
13:25 83.50 83.50 83.50 83.50 1.7K
13:31 83.48 83.49 83.48 83.49 2.1K
13:38 83.48 83.48 83.48 83.48 0.2K
13:39 83.49 83.49 83.49 83.49 0.5K
13:41 83.48 83.48 83.48 83.48 0.4K
13:43 83.46 83.46 83.46 83.46 1.2K
13:45 83.49 83.49 83.49 83.49 1.3K
13:47 83.49 83.49 83.49 83.49 0.5K
13:48 83.49 83.49 83.49 83.49 0.9K
13:51 83.47 83.47 83.47 83.47 0.8K
13:53 83.50 83.50 83.49 83.49 1.0K
13:56 83.48 83.48 83.48 83.48 0.7K
13:57 83.47 83.48 83.47 83.48 1.0K
13:58 83.47 83.47 83.46 83.46 0.7K
13:59 83.46 83.46 83.46 83.46 1.3K
14:01 83.44 83.44 83.44 83.44 0.8K
14:02 83.43 83.43 83.41 83.41 0.8K
14:04 83.43 83.43 83.37 83.37 1.0K
14:05 83.40 83.40 83.40 83.40 0.5K
14:08 83.40 83.40 83.40 83.40 0.2K
14:09 83.39 83.39 83.37 83.37 0.5K
14:11 83.37 83.37 83.37 83.37 0.3K
14:13 83.38 83.39 83.38 83.39 2.1K
14:16 83.44 83.44 83.44 83.44 0.5K
14:21 83.46 83.46 83.46 83.46 16.0K
14:23 83.44 83.44 83.44 83.44 0.8K
14:27 83.43 83.43 83.43 83.43 0.5K
14:28 83.43 83.43 83.43 83.43 1.0K
14:29 83.44 83.44 83.44 83.44 0.2K
14:30 83.42 83.43 83.42 83.43 0.8K
14:35 83.43 83.43 83.43 83.43 0.8K
14:37 83.44 83.44 83.44 83.44 0.3K
14:40 83.47 83.47 83.47 83.47 0.6K
14:41 83.48 83.48 83.48 83.48 1.8K
14:43 83.47 83.47 83.47 83.47 0.6K
14:46 83.47 83.47 83.46 83.46 0.5K
14:47 83.48 83.48 83.48 83.48 0.3K
14:49 83.47 83.47 83.47 83.47 0.4K
14:51 83.46 83.47 83.46 83.47 0.7K
14:52 83.47 83.47 83.46 83.46 1.4K
14:53 83.47 83.47 83.47 83.47 3.2K
14:56 83.48 83.48 83.46 83.46 3.1K
14:58 83.45 83.46 83.45 83.46 1.6K
14:59 83.47 83.47 83.46 83.46 3.5K
15:00 83.46 83.48 83.46 83.48 0.7K
15:01 83.47 83.47 83.45 83.45 1.7K
15:03 83.47 83.48 83.47 83.48 3.4K
15:04 83.47 83.47 83.47 83.47 4.0K
15:05 83.47 83.49 83.47 83.49 0.8K
15:07 83.48 83.49 83.48 83.49 4.7K
15:08 83.48 83.48 83.47 83.47 0.6K
15:09 83.48 83.48 83.48 83.48 1.1K
15:10 83.47 83.48 83.47 83.48 1.0K
15:14 83.51 83.51 83.51 83.51 0.5K
15:17 83.50 83.50 83.50 83.50 0.3K
15:19 83.50 83.50 83.50 83.50 0.9K
15:20 83.49 83.50 83.49 83.50 8.5K
15:21 83.48 83.48 83.48 83.48 0.7K
15:23 83.48 83.48 83.48 83.48 3.4K
15:24 83.48 83.48 83.48 83.48 1.6K
15:25 83.48 83.48 83.48 83.48 1.5K
15:26 83.49 83.49 83.49 83.49 0.3K
15:28 83.49 83.49 83.49 83.49 6.3K
15:31 83.49 83.49 83.49 83.49 0.4K
15:32 83.50 83.50 83.49 83.49 0.9K
15:34 83.48 83.48 83.48 83.48 1.8K
15:35 83.47 83.47 83.47 83.47 0.1K
15:36 83.47 83.47 83.47 83.47 1.5K
15:39 83.47 83.47 83.47 83.46 1.0K
15:40 83.48 83.48 83.48 83.48 0.3K
15:41 83.51 83.51 83.49 83.49 1.0K
15:42 83.50 83.50 83.50 83.50 0.2K
15:44 83.51 83.51 83.51 83.51 2.4K
15:46 83.50 83.50 83.50 83.50 1.2K
15:47 83.50 83.50 83.50 83.50 2.2K
15:50 83.52 83.52 83.52 83.52 0.5K
15:51 83.52 83.52 83.52 83.52 0.9K
15:52 83.53 83.54 83.53 83.54 0.8K
15:53 83.53 83.54 83.53 83.54 1.3K
15:54 83.57 83.58 83.57 83.57 3.5K
15:55 83.55 83.55 83.55 83.55 2.8K
15:56 83.53 83.53 83.53 83.53 1.5K
15:57 83.56 83.56 83.56 83.56 0.4K
15:58 83.56 83.56 83.56 83.56 2.2K
15:59 83.57 83.61 83.57 83.61 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available