iShares MSCI EAFE Min Vol Factor ETF (EFAV)

EFAV
🏛️ 美国 →
84.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 83.94 84.28 83.94 84.28 0.3M
2025-09-25 83.74 83.91 83.37 83.61 0.3M
2025-09-24 84.21 84.44 84.15 84.24 0.3M
2025-09-23 84.71 84.81 84.50 84.58 0.7M
2025-09-22 84.58 84.70 84.36 84.68 0.8M
2025-09-19 84.86 84.91 84.65 84.72 0.7M
2025-09-18 85.13 85.28 84.88 85.20 0.2M
2025-09-17 85.77 86.28 85.43 85.58 0.4M
2025-09-16 85.87 86.09 85.75 85.97 0.2M
2025-09-15 86.09 86.11 85.90 86.11 0.3M
2025-09-12 85.97 86.05 85.77 85.95 0.3M
2025-09-11 85.92 86.40 85.89 86.36 0.4M
2025-09-10 85.74 85.86 85.55 85.67 0.3M
2025-09-09 85.53 85.78 85.49 85.57 0.3M
2025-09-08 85.71 85.88 85.54 85.84 0.2M
2025-09-05 85.53 85.76 85.24 85.43 0.3M
2025-09-04 84.73 84.94 84.69 84.93 0.2M
2025-09-03 84.39 84.57 84.17 84.57 0.3M
2025-09-02 84.13 84.66 84.13 84.48 0.3M
2025-08-29 84.76 85.04 84.76 84.91 0.5M
2025-08-28 85.04 85.21 84.92 85.17 0.2M
2025-08-27 84.61 85.22 84.61 85.15 0.1M
2025-08-26 85.01 85.16 84.98 85.12 0.2M
2025-08-25 85.74 86.00 85.19 85.20 0.2M
2025-08-22 85.87 86.53 85.81 86.35 0.2M
2025-08-21 85.88 85.88 85.60 85.69 0.6M
2025-08-20 85.82 86.27 85.82 86.24 0.2M
2025-08-19 85.38 85.61 85.32 85.42 0.4M
2025-08-18 85.26 85.34 85.12 85.29 0.2M
2025-08-15 85.06 85.40 85.06 85.34 0.5M
2025-08-14 84.74 84.94 84.68 84.92 0.2M
2025-08-13 84.68 85.18 84.68 85.18 0.2M
2025-08-12 84.11 84.54 84.02 84.51 0.4M
2025-08-11 84.02 84.16 83.92 84.04 0.2M
2025-08-08 84.12 84.39 84.12 84.16 0.3M
2025-08-07 84.15 84.28 83.87 84.17 0.4M
2025-08-06 83.71 83.93 83.69 83.84 0.3M
2025-08-05 83.43 83.71 83.37 83.55 1.1M
2025-08-04 83.24 83.52 83.24 83.52 0.8M
2025-08-01 82.51 82.81 82.34 82.74 0.8M
2025-07-31 82.13 82.13 81.66 81.76 1.1M
2025-07-30 82.96 82.96 82.20 82.44 0.2M
2025-07-29 83.10 83.15 82.82 83.07 0.3M
2025-07-28 83.43 83.45 82.76 82.84 0.5M
2025-07-25 83.78 84.16 83.69 84.13 0.4M
2025-07-24 84.35 84.66 84.34 84.35 0.3M
2025-07-23 84.20 84.70 84.00 84.70 0.3M
2025-07-22 83.15 83.77 83.15 83.71 0.4M
2025-07-21 83.10 83.53 83.05 83.30 0.3M
2025-07-18 83.13 83.30 82.76 82.83 0.2M
2025-07-17 82.73 82.98 82.72 82.97 0.3M
2025-07-16 82.62 83.05 82.41 83.01 1.4M
2025-07-15 83.05 83.09 82.24 82.33 1.7M
2025-07-14 83.07 83.44 83.07 83.31 0.2M
2025-07-11 83.43 83.57 83.20 83.24 0.5M
2025-07-10 83.60 83.91 83.51 83.82 0.3M
2025-07-09 83.70 83.98 83.63 83.96 0.3M
2025-07-08 83.44 83.66 83.20 83.58 0.4M
2025-07-07 83.80 83.90 83.36 83.56 0.3M
2025-07-03 84.06 84.19 83.95 84.09 0.2M
2025-07-02 84.27 84.34 83.89 84.32 0.2M
2025-07-01 84.07 84.44 84.07 84.36 0.6M
2025-06-30 83.68 84.15 83.64 84.06 0.6M
2025-06-27 83.64 83.83 83.38 83.64 0.7M
2025-06-26 83.21 83.31 83.02 83.26 0.4M
2025-06-25 82.66 82.68 82.35 82.56 0.3M
2025-06-24 82.93 83.22 82.82 83.11 0.4M
2025-06-23 81.92 82.75 81.83 82.73 0.6M
2025-06-20 82.77 82.77 82.13 82.20 0.5M
2025-06-18 82.57 82.87 82.40 82.51 0.7M
2025-06-17 82.95 83.05 82.39 82.42 0.3M
2025-06-16 83.66 83.86 83.12 83.17 0.3M
2025-06-13 84.76 85.03 84.61 84.82 0.4M
2025-06-12 85.25 85.52 85.25 85.50 0.3M
2025-06-11 84.97 85.02 84.71 84.82 0.3M
2025-06-10 84.89 85.07 84.70 84.75 0.4M
2025-06-09 84.71 84.91 84.56 84.69 0.2M
2025-06-06 84.89 84.89 84.61 84.85 0.2M
2025-06-05 85.00 85.01 84.65 84.77 0.3M
2025-06-04 84.63 85.01 84.56 84.74 0.3M
2025-06-03 84.87 84.87 84.34 84.55 0.6M
2025-06-02 84.72 85.39 84.64 85.30 0.2M
2025-05-30 84.46 84.53 84.09 84.44 0.3M
2025-05-29 83.96 84.15 83.75 84.07 0.3M
2025-05-28 83.97 84.03 83.68 83.82 0.3M
2025-05-27 84.77 84.77 84.38 84.47 0.5M
2025-05-23 83.37 84.09 83.35 84.05 0.5M
2025-05-22 83.59 83.78 83.09 83.62 0.9M
2025-05-21 84.05 84.22 83.67 83.71 0.3M
2025-05-20 83.47 83.76 83.41 83.76 0.4M
2025-05-19 82.75 83.24 82.75 83.24 0.3M
2025-05-16 82.34 82.54 82.15 82.49 0.3M
2025-05-15 81.37 82.15 81.37 82.05 0.4M
2025-05-14 81.37 81.37 80.66 80.74 0.4M
2025-05-13 80.88 81.08 80.80 80.90 0.7M
2025-05-12 81.49 81.49 80.98 81.35 0.7M
2025-05-09 82.58 82.68 82.30 82.53 1.2M
2025-05-08 82.84 82.89 81.92 81.92 1.7M
2025-05-07 83.37 83.41 82.93 83.00 0.5M
2025-05-06 83.47 83.68 83.37 83.41 0.4M
2025-05-05 83.67 83.67 83.23 83.25 0.6M
2025-05-02 82.87 83.26 82.68 82.89 2.4M
2025-05-01 82.75 82.75 81.74 81.87 0.4M
2025-04-30 81.82 82.60 81.82 82.43 0.8M
2025-04-29 81.93 82.15 81.68 82.06 0.4M
2025-04-28 81.26 81.85 81.15 81.78 0.5M
2025-04-25 81.11 81.12 80.65 81.05 0.4M
2025-04-24 80.85 81.31 80.68 81.25 0.7M
2025-04-23 81.45 81.45 80.67 80.78 1.2M
2025-04-22 81.10 81.69 81.02 81.37 0.7M
2025-04-21 80.82 80.95 80.08 80.35 1.6M
2025-04-17 80.11 80.48 79.89 80.06 0.9M
2025-04-16 79.71 80.07 79.52 79.63 2.1M
2025-04-15 78.99 79.36 78.59 79.10 1.1M
2025-04-14 78.14 78.77 77.85 78.50 0.6M
2025-04-11 76.69 77.73 76.52 77.68 1.5M
2025-04-10 75.69 76.40 75.08 76.20 0.5M
2025-04-09 73.11 76.32 72.79 75.93 1.2M
2025-04-08 74.71 74.71 72.74 73.18 2.0M
2025-04-07 72.90 74.69 72.42 73.00 1.0M
2025-04-04 77.19 77.26 75.22 75.30 0.6M
2025-04-03 78.94 79.24 78.51 78.61 0.8M
2025-04-02 77.64 77.94 77.43 77.88 0.3M
2025-04-01 78.03 78.25 77.76 78.02 0.3M
2025-03-31 77.71 78.08 77.49 77.92 1.1M
2025-03-28 78.12 78.42 77.86 78.28 0.2M
2025-03-27 77.91 78.30 77.91 78.15 0.3M
2025-03-26 77.85 78.08 77.61 77.67 0.3M
2025-03-25 78.41 78.53 78.10 78.16 0.3M
2025-03-24 78.03 78.05 77.62 77.81 0.3M
2025-03-21 78.35 78.44 78.18 78.26 0.4M
2025-03-20 78.35 78.61 78.26 78.56 0.5M
2025-03-19 78.65 79.06 78.43 78.91 0.3M
2025-03-18 78.70 78.89 78.57 78.81 0.2M
2025-03-17 78.35 78.95 78.35 78.87 0.3M
2025-03-14 77.68 78.14 77.55 78.12 0.3M
2025-03-13 77.55 77.76 77.41 77.70 7.2M
2025-03-12 77.55 77.86 77.32 77.69 0.4M
2025-03-11 77.97 77.99 77.28 77.47 0.8M
2025-03-10 78.16 78.53 77.69 77.98 0.5M
2025-03-07 78.08 78.51 78.04 78.44 0.6M
2025-03-06 77.68 78.10 77.29 77.66 0.5M
2025-03-05 77.71 78.24 77.71 78.14 0.6M
2025-03-04 76.90 77.77 76.70 77.43 0.4M
2025-03-03 76.86 77.20 76.60 76.95 0.4M
2025-02-28 75.34 75.64 75.14 75.57 0.4M
2025-02-27 75.69 75.81 75.44 75.47 0.2M
2025-02-26 76.03 76.28 75.86 75.89 0.3M
2025-02-25 76.21 76.29 75.98 76.21 0.2M
2025-02-24 75.25 75.48 75.14 75.17 0.2M
2025-02-21 75.02 75.14 74.85 75.00 0.2M
2025-02-20 74.73 75.10 74.69 75.10 0.2M
2025-02-19 74.56 74.70 74.35 74.59 0.3M
2025-02-18 74.77 75.14 74.77 74.99 0.2M
2025-02-14 74.73 74.77 74.44 74.45 0.2M
2025-02-13 74.15 74.73 74.11 74.67 0.3M
2025-02-12 73.50 74.12 73.46 73.99 0.2M
2025-02-11 73.56 73.96 73.56 73.88 0.2M
2025-02-10 73.45 73.62 73.45 73.59 0.2M
2025-02-07 73.68 73.95 73.21 73.26 0.3M
2025-02-06 73.66 73.71 73.39 73.54 0.2M
2025-02-05 73.35 73.72 73.35 73.59 0.2M
2025-02-04 72.60 72.98 72.54 72.92 0.2M
2025-02-03 72.08 72.71 72.01 72.41 0.3M
2025-01-31 73.34 73.43 72.76 72.82 0.5M
2025-01-30 73.31 73.74 73.28 73.50 0.2M
2025-01-29 72.70 72.96 72.55 72.71 0.3M
2025-01-28 72.87 72.90 72.48 72.84 0.5M
2025-01-27 72.46 72.84 72.23 72.70 0.4M
2025-01-24 71.70 72.06 71.70 71.84 0.3M
2025-01-23 71.41 71.77 71.27 71.74 0.3M
2025-01-22 71.68 71.68 71.14 71.14 0.3M
2025-01-21 71.31 71.76 71.17 71.72 0.8M
2025-01-17 70.89 71.12 70.71 70.79 0.3M
2025-01-16 70.46 70.87 70.36 70.67 0.4M
2025-01-15 70.66 70.66 70.13 70.39 12.7M
2025-01-14 69.81 69.98 69.65 69.96 0.4M
2025-01-13 69.26 69.84 69.19 69.82 0.2M
2025-01-10 70.17 70.25 69.78 69.81 0.3M
2025-01-08 70.44 70.86 70.30 70.84 0.2M
2025-01-07 71.19 71.30 70.84 70.86 0.3M
2025-01-06 70.82 71.17 70.81 70.88 0.3M
2025-01-03 70.75 70.85 70.53 70.70 0.2M
2025-01-02 70.66 70.89 70.35 70.49 0.2M