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
2023-12-29 69.13 69.42 69.10 69.34 0.6M
2023-12-28 69.19 69.48 69.01 69.02 0.5M
2023-12-27 68.85 69.21 68.75 69.08 0.3M
2023-12-26 68.58 68.73 68.45 68.69 0.2M
2023-12-22 68.48 68.72 68.36 68.55 0.3M
2023-12-21 67.98 68.26 67.83 68.21 0.4M
2023-12-20 67.77 67.90 67.23 67.36 0.5M
2023-12-19 68.54 68.81 68.54 68.74 0.4M
2023-12-18 68.51 68.56 68.31 68.48 0.3M
2023-12-15 68.71 68.77 68.30 68.35 0.3M
2023-12-14 69.23 69.51 69.13 69.29 0.4M
2023-12-13 68.38 69.34 68.23 69.30 0.5M
2023-12-12 68.31 68.53 68.20 68.51 0.2M
2023-12-11 68.07 68.37 68.07 68.35 0.4M
2023-12-08 67.85 68.28 67.85 68.21 0.7M
2023-12-07 67.82 68.30 67.34 68.09 0.5M
2023-12-06 67.91 68.03 67.58 67.61 0.4M
2023-12-05 67.49 67.67 67.45 67.46 0.5M
2023-12-04 67.43 67.74 67.43 67.63 0.4M
2023-12-01 67.22 67.94 67.22 67.88 0.3M
2023-11-30 67.33 67.56 67.06 67.38 0.8M
2023-11-29 67.49 67.61 67.29 67.39 0.4M
2023-11-28 67.28 67.73 67.25 67.57 0.4M
2023-11-27 67.49 67.55 67.35 67.51 0.4M
2023-11-24 67.30 67.68 67.30 67.63 0.2M
2023-11-22 67.13 67.23 66.94 67.19 0.3M
2023-11-21 67.08 67.26 66.98 67.01 0.5M
2023-11-20 66.83 67.15 66.82 67.06 0.7M
2023-11-17 66.60 66.85 66.54 66.80 0.3M
2023-11-16 65.90 66.27 65.90 66.05 0.5M
2023-11-15 66.24 66.37 65.97 66.05 0.4M
2023-11-14 66.06 66.65 65.27 66.55 0.4M
2023-11-13 64.94 65.49 64.81 65.39 0.4M
2023-11-10 64.94 65.14 64.54 65.09 0.4M
2023-11-09 65.19 65.44 64.81 64.83 0.4M
2023-11-08 64.89 65.40 64.69 64.78 0.8M
2023-11-07 65.20 65.31 64.60 65.18 0.4M
2023-11-06 65.71 65.85 65.47 65.59 0.5M
2023-11-03 65.83 66.27 65.74 65.95 0.5M
2023-11-02 65.15 65.48 64.86 65.45 2.6M
2023-11-01 64.26 64.68 64.16 64.61 0.4M
2023-10-31 63.94 64.29 63.76 64.06 0.8M
2023-10-30 63.63 63.93 63.51 63.83 0.7M
2023-10-27 63.57 63.57 62.99 63.10 0.5M
2023-10-26 63.62 64.84 63.23 63.46 0.9M
2023-10-25 63.80 64.05 63.52 63.71 0.4M
2023-10-24 63.70 63.97 63.62 63.91 0.6M
2023-10-23 63.53 63.96 63.15 63.65 0.8M
2023-10-20 63.78 64.61 63.18 63.59 0.4M
2023-10-19 64.20 64.47 63.74 64.00 0.5M
2023-10-18 64.80 64.98 64.33 64.38 0.5M
2023-10-17 64.83 65.42 64.76 65.12 0.4M
2023-10-16 64.85 65.24 64.77 65.21 0.4M
2023-10-13 65.05 65.84 64.59 64.94 0.3M
2023-10-12 65.81 65.89 65.07 65.24 0.5M
2023-10-11 65.94 66.07 65.61 65.89 0.3M
2023-10-10 65.44 65.93 65.44 65.76 0.5M
2023-10-09 64.57 65.08 64.57 64.99 0.3M
2023-10-06 64.36 65.08 64.04 64.96 0.6M
2023-10-05 64.29 64.61 64.20 64.56 0.5M
2023-10-04 63.88 64.04 63.44 63.81 0.5M
2023-10-03 63.87 64.18 63.63 63.80 0.5M
2023-10-02 64.79 64.86 64.28 64.42 0.6M
2023-09-29 65.75 65.77 65.10 65.22 0.5M
2023-09-28 65.09 65.51 65.08 65.38 0.6M
2023-09-27 65.53 65.53 64.85 65.15 0.7M
2023-09-26 65.60 65.91 65.40 65.42 0.6M
2023-09-25 65.92 66.02 65.67 65.96 0.4M
2023-09-22 66.47 66.65 66.04 66.27 0.4M
2023-09-21 66.66 67.38 66.34 66.39 0.4M
2023-09-20 67.61 67.93 67.25 67.30 0.3M
2023-09-19 67.38 67.52 67.26 67.37 0.2M
2023-09-18 67.40 67.44 67.15 67.37 0.3M
2023-09-15 67.56 67.87 67.45 67.46 0.5M
2023-09-14 67.28 67.59 67.05 67.48 0.4M
2023-09-13 66.93 67.19 66.87 66.97 0.3M
2023-09-12 67.05 67.31 67.04 67.11 0.3M
2023-09-11 66.98 67.35 66.84 67.20 0.3M
2023-09-08 66.57 66.87 66.55 66.62 0.3M
2023-09-07 66.51 66.82 66.51 66.71 0.3M
2023-09-06 66.54 66.62 66.32 66.43 0.4M
2023-09-05 66.83 66.83 66.43 66.43 0.3M
2023-09-01 67.68 67.75 67.03 67.17 0.4M
2023-08-31 67.45 67.56 67.04 67.14 0.9M
2023-08-30 67.50 67.75 67.34 67.46 0.3M
2023-08-29 66.65 67.55 66.35 67.44 0.4M
2023-08-28 66.59 66.80 66.02 66.77 0.3M
2023-08-25 66.12 66.61 65.83 66.30 0.3M
2023-08-24 66.26 66.65 65.85 65.87 0.4M
2023-08-23 66.06 66.61 66.06 66.47 0.3M
2023-08-22 65.99 66.02 65.63 65.73 0.4M
2023-08-21 65.87 66.00 65.66 65.91 0.5M
2023-08-18 65.53 65.97 65.53 65.81 0.4M
2023-08-17 66.54 66.56 65.88 65.97 0.4M
2023-08-16 66.69 67.08 66.38 66.42 0.3M
2023-08-15 67.04 67.28 66.68 66.82 0.3M
2023-08-14 67.11 67.45 67.00 67.36 0.3M
2023-08-11 67.62 67.89 67.25 67.66 0.3M
2023-08-10 68.27 68.59 67.90 67.92 0.3M
2023-08-09 67.75 67.91 67.68 67.76 0.2M
2023-08-08 67.38 67.71 67.31 67.64 0.4M
2023-08-07 67.49 67.68 67.33 67.63 0.2M
2023-08-04 67.19 67.69 67.05 67.16 0.3M
2023-08-03 66.91 67.30 66.76 67.12 0.4M
2023-08-02 67.66 67.79 67.40 67.48 0.3M
2023-08-01 68.41 68.64 68.17 68.37 0.4M
2023-07-31 68.91 69.16 68.82 68.94 0.4M
2023-07-28 69.14 69.40 68.00 69.15 0.2M
2023-07-27 69.32 69.32 68.71 68.80 0.2M
2023-07-26 68.44 69.15 68.40 68.96 0.2M
2023-07-25 68.30 68.71 68.30 68.61 0.2M
2023-07-24 68.47 68.78 68.44 68.52 0.2M
2023-07-21 68.79 68.92 68.44 68.79 0.4M
2023-07-20 68.63 68.94 67.34 68.66 1.4M
2023-07-19 68.72 68.97 68.58 68.80 0.4M
2023-07-18 68.48 68.79 68.41 68.59 0.2M
2023-07-17 68.19 68.42 67.71 68.41 0.3M
2023-07-14 68.35 68.53 67.52 68.29 0.3M
2023-07-13 68.22 68.60 68.22 68.57 0.8M
2023-07-12 67.22 67.78 67.21 67.69 0.2M
2023-07-11 66.42 66.79 66.35 66.75 0.3M
2023-07-10 66.14 66.58 66.13 66.45 0.3M
2023-07-07 66.14 66.50 65.94 66.27 0.5M
2023-07-06 66.15 66.30 65.71 66.07 0.2M
2023-07-05 66.81 66.99 66.71 66.75 0.4M
2023-07-03 67.43 67.43 67.16 67.29 0.2M
2023-06-30 67.35 67.61 67.35 67.50 0.3M
2023-06-29 66.73 67.01 66.68 66.99 0.2M
2023-06-28 67.23 67.42 67.13 67.27 0.2M
2023-06-27 67.01 67.33 66.78 67.32 0.3M
2023-06-26 66.90 67.14 66.70 66.92 0.4M
2023-06-23 66.90 67.20 66.85 67.09 0.2M
2023-06-22 67.50 67.73 67.00 67.63 0.2M
2023-06-21 67.65 68.10 67.51 67.97 0.3M
2023-06-20 67.76 68.02 67.60 67.68 0.3M
2023-06-16 68.55 68.79 68.24 68.28 0.3M
2023-06-15 67.75 68.36 67.24 68.32 0.4M
2023-06-14 67.71 68.00 67.31 67.66 0.4M
2023-06-13 67.78 68.08 67.58 67.69 0.3M
2023-06-12 67.31 67.55 67.16 67.39 0.3M
2023-06-09 67.41 67.45 67.00 67.25 0.3M
2023-06-08 66.92 67.43 66.89 67.33 0.2M
2023-06-07 67.15 68.17 66.22 66.75 0.3M
2023-06-06 68.48 68.84 68.41 68.77 0.3M
2023-06-05 68.40 68.60 68.22 68.26 0.3M
2023-06-02 68.40 68.59 68.24 68.53 0.4M
2023-06-01 67.56 68.15 67.54 68.05 0.3M
2023-05-31 67.17 67.41 66.83 67.36 0.4M
2023-05-30 68.06 68.06 67.58 67.72 0.4M
2023-05-26 68.06 68.54 68.06 68.38 0.3M
2023-05-25 68.21 68.23 67.91 68.18 0.2M
2023-05-24 68.69 69.09 68.48 68.54 0.3M
2023-05-23 69.40 69.59 69.15 69.21 0.3M
2023-05-22 70.06 70.40 69.91 70.00 0.2M
2023-05-19 69.74 70.39 69.58 70.07 0.2M
2023-05-18 69.71 70.12 69.45 69.71 0.2M
2023-05-17 70.14 70.27 69.85 70.15 0.2M
2023-05-16 70.64 70.86 70.34 70.39 0.3M
2023-05-15 70.63 70.93 70.57 70.81 0.2M
2023-05-12 70.58 70.65 70.19 70.35 0.2M
2023-05-11 70.41 70.56 70.12 70.48 0.3M
2023-05-10 70.68 70.73 70.27 70.59 0.3M
2023-05-09 70.28 70.91 70.28 70.82 0.2M
2023-05-08 70.90 71.08 70.78 70.85 0.2M
2023-05-05 70.31 70.98 70.28 70.83 0.4M
2023-05-04 70.09 70.50 70.03 70.29 0.6M
2023-05-03 70.32 70.70 70.19 70.26 0.2M
2023-05-02 69.61 69.99 69.56 69.91 0.3M
2023-05-01 70.27 70.53 70.14 70.26 0.3M
2023-04-28 69.97 70.47 69.97 70.36 0.4M
2023-04-27 69.95 70.41 69.89 70.37 0.2M
2023-04-26 70.43 70.50 69.80 69.90 0.3M
2023-04-25 70.31 70.48 69.92 69.98 0.5M
2023-04-24 70.14 70.52 69.97 70.50 0.5M
2023-04-21 70.11 70.44 69.84 70.44 0.3M
2023-04-20 69.77 69.96 69.58 69.82 0.5M
2023-04-19 69.46 69.77 69.46 69.67 0.2M
2023-04-18 69.62 69.79 69.54 69.70 0.3M
2023-04-17 69.32 69.64 69.16 69.43 0.8M
2023-04-14 69.53 69.86 69.13 69.25 0.8M
2023-04-13 69.49 69.87 69.49 69.87 0.2M
2023-04-12 69.22 69.45 68.96 69.14 0.3M
2023-04-11 68.64 68.81 68.60 68.70 0.6M
2023-04-10 68.21 68.61 68.13 68.57 0.4M
2023-04-06 68.57 69.00 68.37 68.83 0.3M
2023-04-05 68.30 68.90 68.28 68.40 0.3M
2023-04-04 68.11 68.57 68.11 68.39 0.2M
2023-04-03 67.61 68.17 67.61 68.16 0.4M
2023-03-31 67.58 67.85 67.50 67.65 0.4M
2023-03-30 67.16 67.50 67.16 67.43 0.3M
2023-03-29 66.94 67.18 66.82 67.07 0.5M
2023-03-28 66.60 66.78 66.49 66.69 0.4M
2023-03-27 66.24 66.74 66.24 66.66 0.3M
2023-03-24 65.89 66.24 65.63 66.23 0.2M
2023-03-23 66.37 66.76 65.96 66.09 0.3M
2023-03-22 65.92 66.72 65.89 65.98 0.2M
2023-03-21 65.85 66.04 65.61 65.93 0.2M
2023-03-20 65.33 65.59 64.95 65.47 0.3M
2023-03-17 64.67 65.00 64.55 64.77 0.2M
2023-03-16 64.18 65.07 64.18 65.01 0.4M
2023-03-15 63.85 64.29 63.69 64.16 0.5M
2023-03-14 64.94 65.25 64.58 65.23 0.3M
2023-03-13 64.62 65.11 64.62 64.62 0.4M
2023-03-10 65.08 65.39 64.65 64.77 0.7M
2023-03-09 65.32 65.54 64.93 65.06 0.3M
2023-03-08 64.86 65.26 64.65 65.07 0.5M
2023-03-07 65.52 65.75 64.70 64.77 0.5M
2023-03-06 65.47 65.77 65.32 65.57 0.2M
2023-03-03 65.20 65.73 65.11 65.64 0.4M
2023-03-02 64.65 65.12 64.27 65.05 0.4M
2023-03-01 65.03 65.24 64.79 64.94 0.3M
2023-02-28 64.98 65.17 64.71 64.74 0.3M
2023-02-27 65.34 65.60 65.20 65.40 0.3M
2023-02-24 64.73 64.96 64.63 64.90 0.3M
2023-02-23 65.56 65.77 65.24 65.68 0.5M
2023-02-22 65.85 66.08 65.57 65.68 0.3M
2023-02-21 65.97 66.13 65.63 65.77 0.3M
2023-02-17 65.63 66.30 65.48 66.18 0.3M
2023-02-16 65.63 66.12 65.48 65.78 0.3M
2023-02-15 65.62 66.13 65.62 66.08 0.7M
2023-02-14 66.15 66.64 66.00 66.36 0.4M
2023-02-13 65.76 66.31 65.56 66.29 0.3M
2023-02-10 65.88 66.06 65.64 65.84 0.5M
2023-02-09 66.75 66.77 65.92 65.96 0.3M
2023-02-08 66.37 66.47 66.14 66.26 0.5M
2023-02-07 65.64 66.47 65.53 66.36 0.3M
2023-02-06 65.81 65.99 65.64 65.89 0.4M
2023-02-03 66.27 66.71 66.08 66.25 0.5M
2023-02-02 67.17 67.42 66.60 66.93 1.5M
2023-02-01 66.63 67.41 66.31 67.22 1.9M
2023-01-31 66.46 66.85 66.34 66.82 1.0M
2023-01-30 66.66 66.95 66.55 66.55 0.4M
2023-01-27 66.40 66.80 66.35 66.71 0.7M
2023-01-26 66.83 66.88 66.42 66.81 1.2M
2023-01-25 66.38 66.99 66.38 66.92 0.4M
2023-01-24 66.36 66.66 66.21 66.59 2.0M
2023-01-23 66.18 66.64 66.18 66.57 0.4M
2023-01-20 66.10 66.61 65.99 66.56 1.3M
2023-01-19 65.98 66.40 65.97 66.28 1.3M
2023-01-18 67.01 67.07 66.07 66.17 6.4M
2023-01-17 66.35 66.70 66.35 66.47 0.4M
2023-01-13 65.77 66.35 65.77 66.32 0.5M
2023-01-12 65.61 66.16 65.19 66.04 0.4M
2023-01-11 65.13 65.30 64.97 65.22 0.3M
2023-01-10 64.90 65.17 64.75 65.02 0.3M
2023-01-09 65.24 65.60 65.08 65.12 0.4M
2023-01-06 64.05 65.01 63.67 64.98 0.6M
2023-01-05 63.86 64.05 63.68 63.80 0.5M
2023-01-04 64.73 64.88 64.39 64.65 1.1M
2023-01-03 63.94 64.41 63.87 64.12 2.1M