iShares MSCI EAFE Min Vol Factor ETF (EFAV)

EFAV
🏛️ Vereinigte Staaten →
84.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 76.54 77.00 76.50 76.77 0.3M
2021-12-30 76.85 77.05 76.67 76.71 0.7M
2021-12-29 76.89 77.13 76.88 77.01 0.3M
2021-12-28 76.83 77.04 76.83 76.93 0.3M
2021-12-27 76.37 76.65 76.32 76.58 0.3M
2021-12-23 76.16 76.51 76.06 76.35 0.4M
2021-12-22 75.69 76.29 75.60 76.25 0.4M
2021-12-21 75.62 75.81 75.47 75.80 0.7M
2021-12-20 75.22 75.52 75.04 75.47 0.9M
2021-12-17 76.25 76.25 75.46 75.48 0.9M
2021-12-16 76.46 76.69 76.44 76.65 0.9M
2021-12-15 75.42 76.13 75.38 76.10 0.7M
2021-12-14 75.28 75.46 74.97 75.13 0.5M
2021-12-13 75.76 75.90 75.57 75.66 0.5M
2021-12-10 76.43 76.72 76.43 76.63 0.6M
2021-12-09 76.38 76.46 76.27 76.38 0.5M
2021-12-08 76.37 76.60 76.24 76.55 1.0M
2021-12-07 75.81 76.29 75.66 76.27 0.5M
2021-12-06 75.03 75.33 75.01 75.16 0.9M
2021-12-03 74.97 75.13 74.43 74.92 1.1M
2021-12-02 74.46 74.86 74.43 74.70 0.8M
2021-12-01 75.06 75.32 74.32 74.33 1.1M
2021-11-30 75.12 75.34 74.10 74.81 1.4M
2021-11-29 75.34 75.46 75.08 75.24 0.7M
2021-11-26 75.78 75.79 75.06 75.18 0.6M
2021-11-24 75.52 75.96 75.52 75.94 0.4M
2021-11-23 76.42 76.51 76.14 76.43 0.7M
2021-11-22 77.04 77.24 76.72 76.74 0.7M
2021-11-19 77.33 77.52 77.13 77.18 0.4M
2021-11-18 77.05 77.39 77.05 77.35 0.5M
2021-11-17 76.97 77.20 76.97 77.19 0.8M
2021-11-16 77.23 77.38 77.14 77.18 0.8M
2021-11-15 77.68 77.77 77.42 77.46 0.3M
2021-11-12 77.41 77.65 77.34 77.64 0.3M
2021-11-11 77.21 77.30 77.02 77.07 0.2M
2021-11-10 77.41 77.65 76.95 77.00 0.6M
2021-11-09 77.73 77.83 77.53 77.70 0.4M
2021-11-08 77.84 77.96 77.69 77.81 0.5M
2021-11-05 77.69 77.82 77.55 77.79 0.6M
2021-11-04 77.72 78.02 77.72 77.96 0.3M
2021-11-03 77.33 77.89 77.20 77.85 0.7M
2021-11-02 77.10 77.36 77.10 77.19 0.5M
2021-11-01 76.91 77.23 76.90 77.18 0.5M
2021-10-29 76.33 76.76 76.33 76.71 0.4M
2021-10-28 76.57 77.08 76.57 76.90 0.6M
2021-10-27 76.67 76.80 76.38 76.40 0.4M
2021-10-26 76.61 76.73 76.53 76.60 0.4M
2021-10-25 76.33 76.65 76.25 76.48 0.7M
2021-10-22 76.54 76.80 76.53 76.76 0.5M
2021-10-21 76.10 76.39 76.10 76.27 0.6M
2021-10-20 76.29 76.60 76.29 76.49 0.3M
2021-10-19 75.82 76.20 75.82 76.09 0.5M
2021-10-18 75.43 75.80 75.43 75.75 0.3M
2021-10-15 75.71 76.06 75.71 75.95 0.6M
2021-10-14 75.60 75.75 75.56 75.65 0.4M
2021-10-13 74.97 75.44 74.97 75.38 0.6M
2021-10-12 74.81 74.84 74.56 74.64 0.4M
2021-10-11 74.89 75.14 74.69 74.69 0.3M
2021-10-08 75.15 75.23 74.86 75.03 0.3M
2021-10-07 74.90 75.33 74.90 75.07 0.3M
2021-10-06 74.09 74.86 74.09 74.86 0.6M
2021-10-05 74.91 75.30 74.91 75.05 0.4M
2021-10-04 75.32 75.46 74.73 74.97 0.8M
2021-10-01 75.24 75.52 74.91 75.33 0.7M
2021-09-30 75.55 75.69 75.21 75.34 0.5M
2021-09-29 75.61 75.79 75.35 75.43 0.4M
2021-09-28 75.93 75.93 75.34 75.52 0.5M
2021-09-27 77.26 77.31 77.01 77.09 0.5M
2021-09-24 77.80 77.87 77.61 77.66 0.7M
2021-09-23 78.21 78.65 78.19 78.49 0.4M
2021-09-22 77.96 78.42 77.84 77.89 0.5M
2021-09-21 78.16 78.45 78.11 78.20 1.0M
2021-09-20 77.01 77.71 76.99 77.53 0.5M
2021-09-17 78.42 78.70 78.13 78.25 0.8M
2021-09-16 78.68 78.91 78.57 78.88 0.3M
2021-09-15 78.72 78.91 78.60 78.87 0.6M
2021-09-14 78.99 79.12 78.75 78.81 0.4M
2021-09-13 79.21 79.24 78.78 78.96 0.4M
2021-09-10 79.22 79.34 78.68 78.72 0.4M
2021-09-09 79.05 79.30 78.98 79.01 0.3M
2021-09-08 79.06 79.24 78.91 79.11 0.5M
2021-09-07 79.40 79.56 79.29 79.39 0.3M
2021-09-03 79.20 79.65 79.14 79.52 0.3M
2021-09-02 79.19 79.37 79.19 79.30 0.4M
2021-09-01 78.89 79.25 78.89 79.11 0.5M
2021-08-31 78.70 78.75 78.42 78.49 0.3M
2021-08-30 78.59 78.82 78.59 78.74 0.3M
2021-08-27 78.19 78.80 78.19 78.74 0.3M
2021-08-26 78.21 78.45 78.21 78.32 0.3M
2021-08-25 78.35 78.58 78.32 78.48 0.2M
2021-08-24 78.72 78.98 78.69 78.85 0.4M
2021-08-23 78.86 79.17 78.85 79.06 0.3M
2021-08-20 78.17 78.68 78.17 78.64 0.3M
2021-08-19 77.68 78.29 77.68 78.13 0.3M
2021-08-18 78.50 78.73 78.32 78.33 0.7M
2021-08-17 78.36 78.59 78.30 78.57 0.4M
2021-08-16 78.56 78.84 78.52 78.83 0.2M
2021-08-13 78.49 78.97 78.49 78.96 0.7M
2021-08-12 78.15 78.38 78.09 78.32 0.2M
2021-08-11 78.17 78.35 78.16 78.29 0.3M
2021-08-10 77.55 77.83 77.55 77.80 0.2M
2021-08-09 77.63 77.78 77.61 77.64 0.3M
2021-08-06 77.62 77.79 77.47 77.54 0.3M
2021-08-05 78.15 78.30 78.13 78.19 0.4M
2021-08-04 78.05 78.24 77.76 77.81 0.8M
2021-08-03 77.67 78.09 77.67 78.09 0.4M
2021-08-02 77.60 77.89 77.54 77.64 0.4M
2021-07-30 77.28 77.46 77.19 77.29 0.3M
2021-07-29 77.13 77.36 77.13 77.22 0.3M
2021-07-28 76.77 77.20 76.66 77.17 1.0M
2021-07-27 76.75 77.03 76.69 77.03 0.8M
2021-07-26 76.56 76.78 76.56 76.74 0.4M
2021-07-23 76.37 77.05 76.37 76.96 0.2M
2021-07-22 76.37 76.59 76.35 76.43 0.4M
2021-07-21 75.93 76.45 75.93 76.40 0.5M
2021-07-20 75.44 75.96 75.44 75.84 0.5M
2021-07-19 75.51 75.86 75.21 75.51 0.4M
2021-07-16 76.28 76.46 76.09 76.20 0.5M
2021-07-15 76.27 76.51 76.22 76.42 0.4M
2021-07-14 76.70 76.92 76.66 76.87 1.1M
2021-07-13 76.54 76.87 76.51 76.59 0.5M
2021-07-12 76.59 76.93 76.59 76.83 0.4M
2021-07-09 76.06 76.55 75.96 76.51 0.7M
2021-07-08 75.56 75.89 75.54 75.75 0.5M
2021-07-07 76.10 76.45 76.02 76.40 0.4M
2021-07-06 75.94 76.02 75.60 75.82 0.6M
2021-07-02 75.50 75.81 75.46 75.79 0.9M
2021-07-01 75.49 75.59 75.31 75.54 0.3M
2021-06-30 75.45 75.67 75.29 75.54 0.5M
2021-06-29 75.92 76.06 75.88 75.91 0.5M
2021-06-28 75.98 76.09 75.92 75.95 0.3M
2021-06-25 75.98 76.11 75.90 76.06 0.3M
2021-06-24 75.68 75.97 75.68 75.88 0.4M
2021-06-23 75.72 75.77 75.32 75.39 0.3M
2021-06-22 75.59 76.03 75.59 75.87 0.9M
2021-06-21 75.17 75.82 75.17 75.78 0.4M
2021-06-18 74.98 75.15 74.86 74.98 0.3M
2021-06-17 75.72 76.04 75.72 75.97 0.6M
2021-06-16 76.98 76.99 76.07 76.26 1.2M
2021-06-15 76.59 76.88 76.59 76.71 0.6M
2021-06-14 76.43 76.49 76.31 76.48 0.5M
2021-06-11 76.42 76.51 76.19 76.37 0.5M
2021-06-10 76.01 76.46 76.01 76.36 0.5M
2021-06-09 77.48 77.60 77.31 77.31 0.3M
2021-06-08 77.44 77.47 77.16 77.20 0.4M
2021-06-07 77.11 77.14 76.95 77.09 0.3M
2021-06-04 76.58 76.86 76.58 76.75 0.4M
2021-06-03 76.17 76.31 75.95 76.13 0.4M
2021-06-02 76.30 76.47 76.22 76.35 0.4M
2021-06-01 76.61 76.74 76.05 76.06 0.5M
2021-05-28 76.30 76.67 76.30 76.44 0.5M
2021-05-27 76.22 76.38 76.06 76.19 0.6M
2021-05-26 76.49 76.50 76.22 76.22 0.7M
2021-05-25 76.27 76.29 76.08 76.19 0.4M
2021-05-24 75.96 76.26 75.90 76.14 0.4M
2021-05-21 75.95 76.05 75.66 75.91 0.6M
2021-05-20 75.43 76.02 75.43 75.87 0.6M
2021-05-19 74.87 75.30 74.78 75.02 1.3M
2021-05-18 75.73 75.73 75.35 75.35 0.8M
2021-05-17 75.04 75.20 74.97 75.14 0.7M
2021-05-14 74.86 75.24 74.86 75.17 0.5M
2021-05-13 73.74 74.41 73.74 74.31 0.8M
2021-05-12 74.43 74.57 73.64 73.76 1.7M
2021-05-11 74.52 74.99 74.50 74.87 0.6M
2021-05-10 76.05 76.19 75.60 75.60 0.7M
2021-05-07 75.40 75.96 75.36 75.84 0.8M
2021-05-06 74.80 75.24 74.69 75.19 0.6M
2021-05-05 74.61 74.89 74.54 74.79 0.8M
2021-05-04 74.20 74.34 73.79 74.02 0.9M
2021-05-03 74.59 74.84 74.47 74.73 0.6M
2021-04-30 74.57 74.67 74.02 74.17 0.7M
2021-04-29 74.74 74.93 74.44 74.72 0.6M
2021-04-28 74.43 74.76 74.40 74.62 0.8M
2021-04-27 74.77 74.87 74.73 74.75 0.9M
2021-04-26 75.26 75.38 75.14 75.21 0.6M
2021-04-23 75.06 75.49 75.02 75.35 1.0M
2021-04-22 75.09 75.15 74.71 74.80 0.7M
2021-04-21 74.40 75.01 74.40 74.97 0.9M
2021-04-20 74.63 74.68 74.31 74.42 0.9M
2021-04-19 75.20 75.25 74.97 75.13 0.7M
2021-04-16 74.74 75.11 74.74 75.07 0.7M
2021-04-15 74.55 74.73 74.49 74.70 0.7M
2021-04-14 74.29 74.43 73.99 74.23 0.8M
2021-04-13 73.95 74.34 73.95 74.30 0.9M
2021-04-12 74.05 74.16 73.96 74.02 0.5M
2021-04-09 74.06 74.32 73.66 74.30 0.6M
2021-04-08 74.09 74.24 73.68 74.15 0.5M
2021-04-07 73.61 73.72 73.33 73.55 0.8M
2021-04-06 73.54 73.70 73.45 73.59 1.1M
2021-04-05 73.80 74.15 73.42 74.05 1.2M
2021-04-01 73.21 73.55 73.09 73.48 0.7M
2021-03-31 73.01 73.34 72.95 72.99 1.6M
2021-03-30 73.36 73.57 73.28 73.43 0.9M
2021-03-29 73.89 74.10 73.55 73.96 0.9M
2021-03-26 73.31 73.97 73.29 73.89 0.6M
2021-03-25 72.94 73.29 72.85 73.20 0.6M
2021-03-24 72.80 73.11 72.73 72.73 1.0M
2021-03-23 73.48 73.71 73.15 73.15 1.3M
2021-03-22 73.57 74.08 73.57 73.90 0.7M
2021-03-19 73.42 73.58 73.12 73.44 0.8M
2021-03-18 73.17 73.63 72.98 73.12 1.2M
2021-03-17 73.10 73.72 73.07 73.56 0.6M
2021-03-16 73.27 73.42 73.24 73.32 0.5M
2021-03-15 72.76 72.98 72.59 72.95 0.5M
2021-03-12 72.13 72.60 72.13 72.60 0.5M
2021-03-11 72.52 72.67 72.33 72.48 1.0M
2021-03-10 72.37 72.53 72.18 72.37 1.7M
2021-03-09 71.79 72.04 71.48 71.90 0.7M
2021-03-08 71.04 71.43 70.90 70.97 0.9M
2021-03-05 71.17 71.29 70.54 71.21 1.5M
2021-03-04 71.53 71.80 70.62 70.92 1.7M
2021-03-03 71.58 71.73 71.25 71.31 1.5M
2021-03-02 72.09 72.29 71.75 72.05 1.1M
2021-03-01 71.91 72.21 71.83 72.10 0.9M
2021-02-26 72.11 72.26 71.40 71.47 1.1M
2021-02-25 73.22 73.39 72.09 72.22 1.5M
2021-02-24 72.79 73.34 72.68 73.24 0.6M
2021-02-23 73.11 73.48 72.87 73.27 0.6M
2021-02-22 73.44 73.70 73.35 73.35 0.7M
2021-02-19 74.13 74.13 73.59 73.66 0.6M
2021-02-18 73.68 73.96 73.50 73.91 0.8M
2021-02-17 74.03 74.22 73.85 74.11 0.9M
2021-02-16 74.81 74.87 74.52 74.60 0.8M
2021-02-12 74.21 74.71 74.21 74.66 1.1M
2021-02-11 74.34 74.47 74.18 74.39 0.6M
2021-02-10 74.45 74.54 73.95 74.04 0.6M
2021-02-09 73.94 74.43 73.94 74.32 1.0M
2021-02-08 73.94 74.08 73.78 73.85 1.0M
2021-02-05 73.58 73.63 73.37 73.62 0.7M
2021-02-04 73.08 73.36 73.04 73.36 0.9M
2021-02-03 73.61 73.76 73.33 73.52 0.7M
2021-02-02 73.26 73.51 73.11 73.48 0.9M
2021-02-01 73.04 73.43 72.86 73.00 1.4M
2021-01-29 73.14 73.33 72.34 72.59 0.8M
2021-01-28 73.66 74.15 73.66 73.87 1.3M
2021-01-27 73.77 74.21 73.42 73.60 0.7M
2021-01-26 74.41 74.58 74.30 74.52 0.8M
2021-01-25 73.79 74.43 73.65 74.42 1.0M
2021-01-22 73.81 74.38 73.80 74.17 1.3M
2021-01-21 74.10 74.31 73.82 74.14 2.4M
2021-01-20 73.80 74.08 73.63 74.01 1.1M
2021-01-19 74.00 74.13 73.79 73.97 1.1M
2021-01-15 73.73 73.94 73.45 73.74 1.2M
2021-01-14 74.25 74.70 74.15 74.47 1.1M
2021-01-13 73.99 74.29 73.99 74.07 0.9M
2021-01-12 73.83 74.15 73.62 74.09 1.2M
2021-01-11 73.76 74.21 73.76 73.99 0.7M
2021-01-08 74.59 74.80 74.13 74.68 0.9M
2021-01-07 74.10 74.19 73.96 74.13 1.4M
2021-01-06 73.94 74.62 73.90 74.46 1.0M
2021-01-05 73.87 74.28 73.73 74.14 0.6M
2021-01-04 74.39 74.43 73.54 73.74 0.7M