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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 63.85 64.10 63.54 63.59 0.7M
2022-12-29 63.93 64.31 63.80 64.13 0.8M
2022-12-28 63.86 64.12 63.35 63.35 0.8M
2022-12-27 63.66 64.00 63.66 63.75 0.7M
2022-12-23 63.61 63.83 63.43 63.73 0.4M
2022-12-22 63.71 63.71 63.28 63.66 0.6M
2022-12-21 63.67 64.02 63.59 63.86 0.5M
2022-12-20 63.25 63.68 63.25 63.44 2.0M
2022-12-19 63.26 63.34 62.84 63.00 0.6M
2022-12-16 62.82 63.20 62.69 63.04 0.5M
2022-12-15 63.88 64.05 63.17 63.41 0.7M
2022-12-14 64.56 65.06 64.12 64.64 0.7M
2022-12-13 65.10 65.56 64.30 64.47 0.6M
2022-12-12 64.08 64.24 63.77 64.17 0.4M
2022-12-09 64.17 64.52 64.05 64.13 0.5M
2022-12-08 63.73 64.23 63.56 64.05 0.4M
2022-12-07 63.80 64.14 63.74 63.95 0.8M
2022-12-06 63.90 64.05 63.51 63.82 0.6M
2022-12-05 64.29 64.49 63.76 63.85 0.7M
2022-12-02 64.19 64.97 64.19 64.80 0.9M
2022-12-01 64.76 65.11 64.64 64.99 0.8M
2022-11-30 63.66 64.57 63.29 64.35 0.9M
2022-11-29 63.49 63.84 63.44 63.52 0.5M
2022-11-28 64.08 64.30 63.61 63.66 0.6M
2022-11-25 63.99 64.37 63.80 64.22 0.3M
2022-11-23 63.41 64.03 63.22 63.98 0.5M
2022-11-22 62.81 63.32 62.81 63.32 0.6M
2022-11-21 62.43 62.72 62.39 62.57 0.4M
2022-11-18 62.76 62.93 62.62 62.82 0.5M
2022-11-17 62.00 62.70 61.72 62.66 0.7M
2022-11-16 62.75 62.92 62.49 62.71 0.6M
2022-11-15 63.22 63.32 62.36 62.85 1.1M
2022-11-14 62.71 63.05 62.62 62.64 0.5M
2022-11-11 62.56 63.16 62.23 63.06 0.7M
2022-11-10 61.63 62.54 61.51 62.54 0.9M
2022-11-09 59.72 60.19 59.57 59.62 0.4M
2022-11-08 59.63 60.32 59.58 60.06 0.7M
2022-11-07 59.19 59.46 59.04 59.34 0.8M
2022-11-04 58.56 59.21 58.37 59.17 1.3M
2022-11-03 57.33 57.76 57.15 57.64 1.7M
2022-11-02 58.78 59.57 58.15 58.21 1.1M
2022-11-01 59.37 59.37 58.44 58.58 0.6M
2022-10-31 58.47 58.68 58.41 58.52 1.0M
2022-10-28 58.45 59.05 58.45 59.05 1.0M
2022-10-27 58.80 59.09 58.53 58.57 0.7M
2022-10-26 58.45 59.21 58.45 58.92 1.1M
2022-10-25 57.62 58.50 57.62 58.37 2.0M
2022-10-24 57.23 57.54 56.91 57.29 1.0M
2022-10-21 56.06 57.43 56.01 57.28 1.0M
2022-10-20 56.81 57.32 56.60 56.68 0.9M
2022-10-19 56.89 57.20 56.60 56.89 0.8M
2022-10-18 57.71 57.83 57.25 57.55 1.1M
2022-10-17 57.14 57.42 57.01 57.15 0.9M
2022-10-14 57.06 57.23 56.25 56.29 1.1M
2022-10-13 55.14 56.94 54.96 56.76 1.1M
2022-10-12 56.42 56.56 56.25 56.25 1.1M
2022-10-11 56.77 57.21 56.42 56.56 1.4M
2022-10-10 56.86 57.00 56.55 56.83 0.9M
2022-10-07 57.54 57.63 56.88 57.01 1.2M
2022-10-06 58.08 58.32 57.74 57.78 1.1M
2022-10-05 58.48 58.94 58.25 58.69 0.8M
2022-10-04 58.83 59.74 58.70 59.35 0.9M
2022-10-03 57.21 57.75 57.03 57.62 2.2M
2022-09-30 57.03 57.64 56.95 57.01 5.1M
2022-09-29 56.97 57.23 56.41 57.17 1.3M
2022-09-28 56.69 57.72 56.53 57.56 6.3M
2022-09-27 56.91 57.39 56.52 56.69 44.7M
2022-09-26 57.02 57.36 56.57 56.83 2.4M
2022-09-23 57.94 58.16 57.39 57.72 1.8M
2022-09-22 59.28 59.28 58.65 58.93 1.0M
2022-09-21 59.62 59.95 59.01 59.10 0.5M
2022-09-20 59.91 59.96 59.52 59.74 0.8M
2022-09-19 60.00 60.61 60.00 60.59 0.8M
2022-09-16 60.31 60.70 60.30 60.56 0.8M
2022-09-15 60.76 61.05 60.56 60.65 0.6M
2022-09-14 61.15 61.28 60.78 60.93 0.7M
2022-09-13 61.96 62.06 61.03 61.09 0.5M
2022-09-12 62.61 62.98 62.61 62.69 0.8M
2022-09-09 61.90 62.18 61.76 62.11 0.7M
2022-09-08 60.24 61.04 60.24 60.99 0.4M
2022-09-07 60.25 61.09 60.23 61.05 0.7M
2022-09-06 61.12 61.12 60.39 60.49 0.6M
2022-09-02 61.55 61.91 60.88 61.01 0.8M
2022-09-01 61.26 61.48 60.90 61.38 0.5M
2022-08-31 62.49 62.55 62.04 62.04 0.6M
2022-08-30 62.96 63.06 62.35 62.39 0.4M
2022-08-29 62.82 63.08 62.61 62.74 0.4M
2022-08-26 64.20 64.24 62.92 62.97 0.4M
2022-08-25 63.85 64.36 63.71 64.34 0.3M
2022-08-24 63.64 64.05 63.58 63.90 0.4M
2022-08-23 63.66 64.22 63.50 63.77 0.4M
2022-08-22 64.43 64.46 64.00 64.07 0.4M
2022-08-19 64.85 65.00 64.63 64.73 0.3M
2022-08-18 65.25 65.46 65.09 65.22 0.3M
2022-08-17 65.34 65.74 65.19 65.46 0.5M
2022-08-16 65.32 65.77 65.32 65.74 0.3M
2022-08-15 65.78 65.89 65.69 65.85 0.5M
2022-08-12 65.65 65.97 65.55 65.94 0.4M
2022-08-11 65.93 66.12 65.68 65.72 0.5M
2022-08-10 65.82 66.16 65.66 65.82 0.4M
2022-08-09 64.82 64.96 63.01 64.68 0.4M
2022-08-08 65.02 65.23 64.79 64.85 0.5M
2022-08-05 64.62 64.78 64.31 64.61 0.6M
2022-08-04 64.88 65.29 64.88 65.19 0.3M
2022-08-03 64.94 65.01 64.52 64.87 0.5M
2022-08-02 65.64 65.67 65.04 65.06 0.6M
2022-08-01 65.77 66.13 65.54 65.91 0.5M
2022-07-29 65.21 65.74 65.06 65.68 0.6M
2022-07-28 64.84 65.23 64.48 65.18 0.4M
2022-07-27 64.26 64.81 63.97 64.71 0.4M
2022-07-26 64.03 64.26 63.91 63.98 0.5M
2022-07-25 64.51 64.51 64.17 64.38 0.5M
2022-07-22 64.22 64.63 63.99 64.17 0.4M
2022-07-21 63.32 64.19 63.32 64.18 1.0M
2022-07-20 63.84 63.84 63.22 63.36 0.5M
2022-07-19 63.71 63.87 63.58 63.74 0.5M
2022-07-18 63.42 63.45 62.85 62.91 0.7M
2022-07-15 62.39 62.93 62.34 62.89 0.7M
2022-07-14 61.73 62.24 61.50 62.14 0.9M
2022-07-13 62.50 63.17 62.43 62.98 0.7M
2022-07-12 63.20 63.44 62.96 63.05 0.7M
2022-07-11 63.03 63.35 63.01 63.03 0.6M
2022-07-08 63.19 63.75 63.03 63.55 0.5M
2022-07-07 63.52 63.57 63.36 63.49 0.7M
2022-07-06 63.22 63.30 62.91 63.15 1.1M
2022-07-05 62.75 63.00 62.43 62.98 1.2M
2022-07-01 62.76 63.60 62.76 63.57 0.7M
2022-06-30 62.64 63.47 62.63 63.31 0.8M
2022-06-29 63.20 63.51 63.04 63.30 0.5M
2022-06-28 63.86 63.96 63.24 63.27 1.1M
2022-06-27 63.60 63.92 63.54 63.62 1.2M
2022-06-24 63.01 63.72 63.01 63.72 0.7M
2022-06-23 62.00 62.27 61.87 62.21 1.0M
2022-06-22 61.54 62.23 61.45 61.84 1.1M
2022-06-21 62.00 62.13 61.87 61.97 1.7M
2022-06-17 61.43 61.73 61.14 61.37 1.2M
2022-06-16 61.49 62.00 61.32 61.82 1.3M
2022-06-15 61.82 62.40 61.14 62.16 1.5M
2022-06-14 61.82 62.00 60.90 61.24 1.8M
2022-06-13 62.66 62.80 61.97 62.04 1.5M
2022-06-10 63.59 63.68 63.21 63.38 0.9M
2022-06-09 65.12 65.27 64.33 64.33 0.8M
2022-06-08 66.54 66.81 66.34 66.42 0.7M
2022-06-07 66.76 67.27 66.72 67.21 0.7M
2022-06-06 67.72 67.87 67.20 67.30 0.9M
2022-06-03 67.53 67.53 67.19 67.26 1.0M
2022-06-02 67.59 68.12 67.25 68.09 0.9M
2022-06-01 68.06 68.23 67.00 67.17 0.7M
2022-05-31 68.02 68.12 67.69 67.85 1.3M
2022-05-27 68.00 68.41 68.00 68.38 0.6M
2022-05-26 67.54 68.00 67.52 67.85 0.7M
2022-05-25 67.33 67.61 67.12 67.39 0.7M
2022-05-24 67.48 67.82 67.38 67.64 0.9M
2022-05-23 67.40 67.72 67.28 67.56 0.9M
2022-05-20 66.91 67.00 66.38 66.91 1.3M
2022-05-19 66.07 66.58 65.81 66.30 0.8M
2022-05-18 66.55 66.72 65.89 65.93 0.9M
2022-05-17 66.93 67.18 66.83 67.07 1.4M
2022-05-16 66.33 66.67 66.10 66.46 0.8M
2022-05-13 65.83 66.36 65.74 66.31 0.8M
2022-05-12 65.20 65.71 65.00 65.28 1.3M
2022-05-11 65.79 66.44 65.45 65.51 1.3M
2022-05-10 66.41 66.42 65.57 65.78 1.5M
2022-05-09 66.16 66.19 65.49 65.58 1.2M
2022-05-06 67.14 67.31 66.69 66.94 1.3M
2022-05-05 68.35 68.54 67.23 67.73 1.2M
2022-05-04 68.20 69.35 67.69 69.28 1.3M
2022-05-03 68.19 68.46 68.01 68.21 0.9M
2022-05-02 68.30 68.52 67.52 68.00 1.4M
2022-04-29 69.27 69.40 68.39 68.42 1.0M
2022-04-28 68.61 69.02 68.25 68.94 1.1M
2022-04-27 68.56 68.84 68.23 68.45 1.3M
2022-04-26 69.47 69.47 68.29 68.31 0.8M
2022-04-25 69.55 69.78 69.13 69.68 1.0M
2022-04-22 70.52 70.52 69.53 69.56 0.8M
2022-04-21 71.29 71.29 70.20 70.30 0.8M
2022-04-20 70.91 71.13 70.77 70.92 0.8M
2022-04-19 70.01 70.45 70.01 70.42 0.7M
2022-04-18 71.09 71.09 70.48 70.60 0.7M
2022-04-14 71.67 71.67 71.15 71.15 0.7M
2022-04-13 70.96 71.37 70.93 71.34 0.6M
2022-04-12 71.48 71.65 70.89 71.01 0.7M
2022-04-11 72.06 72.35 71.58 71.64 1.0M
2022-04-08 72.05 72.51 71.97 72.27 0.6M
2022-04-07 72.10 72.51 71.98 72.33 0.6M
2022-04-06 71.88 72.25 71.66 72.00 0.7M
2022-04-05 72.64 72.90 72.21 72.35 0.7M
2022-04-04 72.52 72.82 72.46 72.68 0.6M
2022-04-01 72.40 72.63 72.02 72.60 0.8M
2022-03-31 72.59 72.88 72.08 72.14 0.6M
2022-03-30 73.01 73.30 72.92 73.10 0.8M
2022-03-29 73.30 73.45 72.69 73.07 1.0M
2022-03-28 71.73 71.96 71.62 71.92 0.6M
2022-03-25 72.11 72.21 71.76 72.03 1.2M
2022-03-24 71.82 72.09 71.66 72.00 0.6M
2022-03-23 71.57 71.76 71.48 71.53 0.6M
2022-03-22 71.81 72.12 71.80 72.05 0.7M
2022-03-21 72.11 72.44 71.81 72.01 1.0M
2022-03-18 71.24 72.42 71.24 72.37 0.9M
2022-03-17 71.09 71.96 71.09 71.80 1.1M
2022-03-16 70.44 71.26 69.98 71.26 1.0M
2022-03-15 69.42 69.71 69.25 69.61 3.1M
2022-03-14 69.11 69.56 68.80 68.92 1.3M
2022-03-11 69.57 69.57 68.42 68.45 0.6M
2022-03-10 69.39 69.65 69.01 69.25 1.4M
2022-03-09 69.32 70.06 68.84 69.76 2.0M
2022-03-08 68.38 68.71 67.31 67.73 1.8M
2022-03-07 69.47 69.55 68.15 68.32 1.7M
2022-03-04 69.64 69.86 69.39 69.81 1.2M
2022-03-03 71.17 71.29 70.51 70.76 0.9M
2022-03-02 71.12 71.55 70.93 71.36 1.0M
2022-03-01 72.05 72.10 71.01 71.21 1.2M
2022-02-28 71.72 72.37 71.56 71.92 1.2M
2022-02-25 71.38 72.37 70.80 72.34 1.2M
2022-02-24 69.80 71.00 69.62 70.91 1.5M
2022-02-23 72.67 72.67 71.57 71.63 0.9M
2022-02-22 71.87 72.23 71.64 71.86 0.9M
2022-02-18 72.82 72.90 72.43 72.53 0.5M
2022-02-17 73.13 73.35 72.76 72.85 0.7M
2022-02-16 73.33 73.70 73.17 73.63 0.5M
2022-02-15 73.14 73.46 73.10 73.40 0.7M
2022-02-14 72.56 72.56 72.11 72.46 1.1M
2022-02-11 73.43 73.54 72.60 72.64 1.1M
2022-02-10 73.18 74.05 73.14 73.23 0.7M
2022-02-09 74.10 74.10 73.91 74.08 0.6M
2022-02-08 73.08 73.28 72.86 73.22 0.7M
2022-02-07 72.95 73.39 72.95 73.10 1.1M
2022-02-04 73.13 73.21 72.63 72.96 1.0M
2022-02-03 73.28 73.47 72.98 73.00 0.6M
2022-02-02 73.83 73.96 73.69 73.92 1.1M
2022-02-01 73.24 73.31 72.78 73.28 0.8M
2022-01-31 72.17 72.94 72.16 72.92 1.0M
2022-01-28 71.63 72.23 71.30 72.17 1.4M
2022-01-27 72.06 72.33 71.73 71.85 1.2M
2022-01-26 72.92 72.96 71.74 71.85 1.0M
2022-01-25 72.53 72.90 72.10 72.55 1.4M
2022-01-24 72.59 72.82 71.67 72.79 1.4M
2022-01-21 73.94 74.06 73.50 73.51 0.9M
2022-01-20 74.29 74.60 73.80 73.84 0.6M
2022-01-19 74.18 74.44 74.05 74.08 0.9M
2022-01-18 74.05 74.20 73.84 73.92 0.8M
2022-01-14 74.94 75.09 74.53 74.83 1.0M
2022-01-13 75.65 75.67 75.09 75.12 0.6M
2022-01-12 75.61 75.90 75.53 75.84 0.5M
2022-01-11 74.89 75.43 74.79 75.42 1.2M
2022-01-10 74.64 74.86 74.40 74.81 0.6M
2022-01-07 75.31 75.67 75.15 75.58 0.4M
2022-01-06 75.75 75.92 75.47 75.55 0.5M
2022-01-05 76.78 76.91 76.20 76.20 0.6M
2022-01-04 76.78 76.84 76.51 76.65 0.6M
2022-01-03 77.03 77.03 76.35 76.63 0.7M