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
2024-12-31 70.72 70.91 70.51 70.71 0.3M
2024-12-30 70.49 70.82 70.38 70.64 0.5M
2024-12-27 70.68 71.01 70.68 70.93 0.2M
2024-12-26 70.65 70.88 70.62 70.83 0.2M
2024-12-24 70.41 70.68 70.41 70.68 0.8M
2024-12-23 70.36 70.51 69.94 70.45 0.3M
2024-12-20 69.73 70.57 69.64 70.26 0.4M
2024-12-19 70.47 70.47 70.01 70.10 0.5M
2024-12-18 71.50 71.64 70.16 70.28 0.2M
2024-12-17 71.69 71.89 71.59 71.70 0.2M
2024-12-16 72.61 72.86 72.50 72.56 0.2M
2024-12-13 73.03 73.07 72.77 72.81 0.1M
2024-12-12 73.27 73.56 73.08 73.12 0.2M
2024-12-11 73.57 73.63 73.35 73.44 0.3M
2024-12-10 73.88 73.88 73.45 73.51 0.2M
2024-12-09 74.39 74.46 74.03 74.04 0.4M
2024-12-06 74.74 74.74 74.18 74.53 0.2M
2024-12-05 74.26 74.58 74.26 74.48 0.1M
2024-12-04 74.05 74.20 73.93 74.11 0.2M
2024-12-03 74.22 74.45 74.13 74.29 0.2M
2024-12-02 73.89 73.95 73.40 73.88 0.2M
2024-11-29 73.61 73.91 73.38 73.88 0.2M
2024-11-27 73.11 73.46 73.09 73.28 0.2M
2024-11-26 72.82 72.82 72.49 72.68 0.2M
2024-11-25 72.94 73.08 72.63 72.79 0.2M
2024-11-22 72.29 72.70 72.29 72.59 0.3M
2024-11-21 72.21 72.40 72.07 72.28 0.3M
2024-11-20 72.02 72.25 71.78 72.25 0.2M
2024-11-19 71.98 72.41 71.98 72.33 0.3M
2024-11-18 71.99 72.46 71.86 72.39 0.2M
2024-11-15 72.20 72.20 71.93 72.13 0.6M
2024-11-14 72.53 72.68 72.18 72.23 0.2M
2024-11-13 72.65 72.65 72.06 72.37 0.2M
2024-11-12 73.19 73.22 72.47 72.76 0.3M
2024-11-11 73.89 74.00 73.74 73.78 0.2M
2024-11-08 73.97 74.11 73.77 73.99 0.2M
2024-11-07 74.20 74.47 74.06 74.44 0.2M
2024-11-06 73.52 73.66 73.19 73.57 0.4M
2024-11-05 74.26 74.75 74.22 74.70 0.2M
2024-11-04 74.36 74.56 74.11 74.21 0.2M
2024-11-01 74.36 74.36 73.92 73.96 0.2M
2024-10-31 73.64 73.87 73.34 73.85 0.3M
2024-10-30 73.93 74.31 73.93 74.04 0.2M
2024-10-29 74.49 74.65 74.28 74.44 0.2M
2024-10-28 74.51 74.84 74.51 74.77 0.2M
2024-10-25 74.37 74.54 74.08 74.15 0.2M
2024-10-24 74.50 74.65 74.32 74.49 0.2M
2024-10-23 74.07 74.26 73.98 74.19 0.1M
2024-10-22 74.66 74.80 74.64 74.74 0.2M
2024-10-21 75.78 75.84 75.10 75.16 0.3M
2024-10-18 75.87 76.06 75.73 76.06 0.3M
2024-10-17 75.93 75.93 75.66 75.78 0.2M
2024-10-16 75.82 75.82 75.59 75.66 0.2M
2024-10-15 75.74 75.94 75.52 75.59 0.3M
2024-10-14 75.71 75.97 75.67 75.92 0.5M
2024-10-11 75.49 75.82 75.49 75.77 0.4M
2024-10-10 75.48 75.56 75.27 75.53 0.4M
2024-10-09 75.36 75.62 75.27 75.57 0.2M
2024-10-08 75.42 75.55 75.35 75.55 0.5M
2024-10-07 75.60 75.63 75.15 75.33 0.4M
2024-10-04 75.24 75.66 75.24 75.64 0.1M
2024-10-03 75.42 75.49 75.23 75.44 0.3M
2024-10-02 76.11 76.14 75.84 75.99 0.4M
2024-10-01 76.69 76.71 76.24 76.53 0.2M
2024-09-30 77.00 77.13 76.42 76.70 0.4M
2024-09-27 77.00 77.47 76.93 76.99 0.3M
2024-09-26 77.24 77.45 76.98 77.32 0.3M
2024-09-25 77.06 77.14 76.60 76.61 0.4M
2024-09-24 76.83 77.15 76.76 77.14 0.2M
2024-09-23 76.87 77.06 76.86 76.98 0.2M
2024-09-20 76.85 76.85 76.35 76.62 0.2M
2024-09-19 77.08 77.11 76.62 77.03 0.5M
2024-09-18 76.69 77.16 76.32 76.43 0.3M
2024-09-17 77.10 77.24 76.64 76.79 0.2M
2024-09-16 76.98 77.34 76.98 77.34 0.3M
2024-09-13 76.68 76.95 76.61 76.76 0.3M
2024-09-12 76.23 76.71 76.08 76.67 0.3M
2024-09-11 76.10 76.25 75.55 76.22 0.5M
2024-09-10 76.26 76.29 75.81 76.18 6.7M
2024-09-09 76.41 76.70 76.18 76.44 0.4M
2024-09-06 76.73 76.73 75.80 75.89 0.5M
2024-09-05 76.75 76.81 76.47 76.64 0.4M
2024-09-04 76.15 76.69 76.11 76.52 0.5M
2024-09-03 76.63 76.81 76.12 76.22 0.3M
2024-08-30 76.75 76.88 76.44 76.72 0.3M
2024-08-29 76.78 77.01 76.57 76.67 0.2M
2024-08-28 76.59 76.85 76.37 76.56 0.2M
2024-08-27 76.51 76.70 76.42 76.63 0.1M
2024-08-26 76.22 76.40 76.16 76.18 0.1M
2024-08-23 75.68 76.44 75.66 76.40 0.1M
2024-08-22 75.64 75.64 75.05 75.08 0.2M
2024-08-21 75.16 75.56 75.09 75.44 0.2M
2024-08-20 74.83 74.99 74.80 74.92 0.3M
2024-08-19 74.45 74.86 74.42 74.74 0.2M
2024-08-16 73.77 74.08 73.76 74.04 0.2M
2024-08-15 73.50 73.77 73.49 73.65 0.2M
2024-08-14 72.95 73.28 72.95 73.19 0.2M
2024-08-13 72.37 72.89 72.32 72.86 0.2M
2024-08-12 72.01 72.07 71.74 71.95 0.4M
2024-08-09 71.64 71.99 71.56 71.96 0.1M
2024-08-08 71.48 71.73 71.21 71.67 0.2M
2024-08-07 71.47 71.66 70.89 70.95 0.3M
2024-08-06 69.80 70.59 69.66 70.34 0.7M
2024-08-05 69.88 70.78 69.88 70.51 0.6M
2024-08-02 71.94 72.33 71.64 72.11 0.3M
2024-08-01 72.52 72.75 71.95 72.23 0.3M
2024-07-31 73.20 73.35 72.90 73.20 0.3M
2024-07-30 72.35 72.53 72.24 72.50 0.2M
2024-07-29 72.33 72.38 72.06 72.27 0.2M
2024-07-26 72.08 72.50 72.08 72.43 0.2M
2024-07-25 71.50 72.12 71.50 71.66 0.4M
2024-07-24 71.76 72.07 71.59 71.63 0.4M
2024-07-23 71.83 71.94 71.82 71.82 0.2M
2024-07-22 72.03 72.17 71.85 72.07 0.2M
2024-07-19 71.54 71.63 71.35 71.43 0.2M
2024-07-18 72.35 72.35 71.57 71.65 0.2M
2024-07-17 71.67 72.14 71.67 71.96 1.1M
2024-07-16 71.09 71.65 71.09 71.60 0.2M
2024-07-15 71.71 71.71 71.32 71.35 0.2M
2024-07-12 71.72 72.04 71.72 71.86 0.3M
2024-07-11 71.31 71.54 71.26 71.31 0.5M
2024-07-10 70.51 70.87 70.51 70.85 0.2M
2024-07-09 70.03 70.10 69.82 69.97 0.4M
2024-07-08 70.40 70.40 70.00 70.05 0.2M
2024-07-05 70.23 70.31 69.84 70.26 0.2M
2024-07-03 69.74 70.01 69.74 69.90 0.6M
2024-07-02 69.22 69.51 69.15 69.50 0.2M
2024-07-01 69.47 69.81 69.19 69.31 0.3M
2024-06-28 69.25 69.43 69.12 69.36 0.4M
2024-06-27 69.17 69.32 69.05 69.19 0.2M
2024-06-26 69.00 69.24 68.99 69.08 0.2M
2024-06-25 69.51 69.64 69.41 69.62 0.4M
2024-06-24 69.44 69.68 69.44 69.54 0.2M
2024-06-21 68.84 68.95 68.66 68.81 0.3M
2024-06-20 69.06 69.25 69.00 69.18 0.4M
2024-06-18 69.10 69.34 69.10 69.32 0.2M
2024-06-17 68.78 69.09 68.56 69.08 0.4M
2024-06-14 68.92 69.00 68.66 68.98 0.3M
2024-06-13 69.59 69.59 69.20 69.32 0.4M
2024-06-12 70.46 70.46 69.99 70.04 0.3M
2024-06-11 69.46 69.66 69.23 69.54 0.4M
2024-06-10 71.33 71.69 71.31 71.64 0.3M
2024-06-07 71.78 71.98 71.56 71.62 0.3M
2024-06-06 72.01 72.39 72.00 72.36 0.4M
2024-06-05 72.19 72.22 71.85 72.10 0.2M
2024-06-04 71.89 72.11 71.79 71.99 0.3M
2024-06-03 71.74 72.06 71.68 71.89 0.3M
2024-05-31 71.34 71.73 71.23 71.65 0.8M
2024-05-30 70.63 70.89 70.61 70.76 0.3M
2024-05-29 70.48 70.58 70.21 70.27 0.4M
2024-05-28 71.49 71.52 70.97 71.15 0.3M
2024-05-24 71.15 71.37 71.15 71.29 0.2M
2024-05-23 71.70 71.70 70.86 70.95 0.3M
2024-05-22 71.48 71.66 71.34 71.44 0.7M
2024-05-21 71.87 72.10 71.87 72.03 0.3M
2024-05-20 72.07 72.21 71.98 72.00 0.2M
2024-05-17 71.85 72.08 71.80 72.06 0.4M
2024-05-16 71.99 72.08 71.88 71.90 0.3M
2024-05-15 71.85 72.14 71.77 72.12 0.3M
2024-05-14 71.55 71.71 71.51 71.71 0.2M
2024-05-13 71.52 71.67 71.41 71.45 0.3M
2024-05-10 71.44 71.56 71.39 71.49 0.4M
2024-05-09 70.76 71.28 70.76 71.27 0.7M
2024-05-08 70.51 70.71 70.51 70.66 0.3M
2024-05-07 70.76 70.89 70.63 70.75 0.4M
2024-05-06 70.59 70.73 70.55 70.68 0.3M
2024-05-03 70.62 70.69 70.20 70.47 0.4M
2024-05-02 69.68 70.10 69.52 70.02 0.5M
2024-05-01 69.14 69.80 69.08 69.18 0.4M
2024-04-30 69.59 69.83 69.27 69.32 0.4M
2024-04-29 69.62 69.96 69.62 69.84 0.3M
2024-04-26 69.29 69.52 69.26 69.43 0.6M
2024-04-25 68.68 69.37 68.68 69.30 0.5M
2024-04-24 69.65 69.69 69.31 69.51 0.3M
2024-04-23 69.46 69.92 69.46 69.84 0.5M
2024-04-22 68.84 69.45 68.82 69.31 0.7M
2024-04-19 68.09 68.36 68.06 68.25 0.7M
2024-04-18 67.90 68.14 67.74 67.82 0.4M
2024-04-17 68.05 68.15 67.69 67.95 0.5M
2024-04-16 67.95 68.11 67.68 67.85 0.5M
2024-04-15 69.11 69.11 68.35 68.42 0.4M
2024-04-12 68.95 69.17 68.58 68.63 0.7M
2024-04-11 69.49 69.61 68.88 69.39 0.5M
2024-04-10 69.25 69.41 68.99 69.19 0.7M
2024-04-09 70.04 70.15 69.72 69.90 0.5M
2024-04-08 69.92 70.09 69.86 69.95 0.4M
2024-04-05 69.61 69.94 69.52 69.82 0.7M
2024-04-04 70.47 70.51 69.69 69.76 0.4M
2024-04-03 69.90 70.33 69.86 70.21 0.5M
2024-04-02 70.00 70.10 69.94 70.07 0.3M
2024-04-01 70.66 70.74 70.36 70.50 0.5M
2024-03-28 70.78 70.91 70.76 70.88 0.9M
2024-03-27 70.90 71.17 70.90 71.15 0.6M
2024-03-26 70.86 70.93 70.75 70.76 6.5M
2024-03-25 70.72 70.96 70.72 70.78 0.3M
2024-03-22 71.00 71.09 70.89 70.95 0.4M
2024-03-21 71.11 71.14 70.87 70.91 0.4M
2024-03-20 70.68 71.21 70.53 71.13 0.7M
2024-03-19 70.59 70.77 70.45 70.66 0.5M
2024-03-18 70.66 70.68 70.52 70.57 0.4M
2024-03-15 70.65 70.77 70.41 70.58 0.3M
2024-03-14 70.95 71.01 70.39 70.60 0.3M
2024-03-13 70.88 71.12 70.88 70.98 0.4M
2024-03-12 70.74 70.99 70.55 70.98 0.4M
2024-03-11 70.67 70.81 70.51 70.75 0.3M
2024-03-08 71.20 71.32 70.98 71.10 0.6M
2024-03-07 70.80 71.05 70.78 70.98 0.5M
2024-03-06 70.17 70.44 70.16 70.27 0.3M
2024-03-05 69.64 69.86 69.50 69.64 0.3M
2024-03-04 69.42 69.61 69.39 69.53 0.5M
2024-03-01 69.46 69.76 69.27 69.74 0.5M
2024-02-29 69.73 69.82 69.25 69.41 0.9M
2024-02-28 69.55 69.60 69.44 69.52 0.3M
2024-02-27 69.68 69.88 69.68 69.88 0.3M
2024-02-26 69.98 70.04 69.72 69.81 0.6M
2024-02-23 69.72 69.99 69.72 69.92 0.3M
2024-02-22 69.59 69.73 69.47 69.71 1.1M
2024-02-21 69.34 69.59 69.23 69.54 1.0M
2024-02-20 69.35 69.66 69.32 69.42 0.4M
2024-02-16 68.49 68.87 68.47 68.69 0.9M
2024-02-15 68.13 68.46 68.13 68.44 0.9M
2024-02-14 67.74 68.01 67.74 67.97 3.5M
2024-02-13 67.78 67.87 67.29 67.46 0.5M
2024-02-12 68.18 68.46 68.18 68.33 0.4M
2024-02-09 68.06 68.31 67.97 68.25 0.6M
2024-02-08 68.24 68.24 67.96 68.15 0.4M
2024-02-07 68.77 68.83 68.63 68.68 0.4M
2024-02-06 68.42 68.85 68.37 68.85 0.6M
2024-02-05 68.50 68.69 68.30 68.54 0.6M
2024-02-02 69.00 69.10 68.64 68.88 0.7M
2024-02-01 69.08 69.54 69.00 69.54 0.5M
2024-01-31 69.43 69.70 68.84 68.89 1.0M
2024-01-30 69.12 69.16 68.88 69.11 0.4M
2024-01-29 68.99 69.34 68.95 69.27 1.0M
2024-01-26 69.05 69.18 68.96 69.01 0.3M
2024-01-25 68.88 68.90 68.57 68.82 0.7M
2024-01-24 69.16 69.24 68.84 68.85 0.5M
2024-01-23 68.42 68.69 68.33 68.63 0.6M
2024-01-22 68.89 69.10 68.85 68.93 0.5M
2024-01-19 68.42 68.71 68.29 68.69 0.4M
2024-01-18 68.54 68.78 68.40 68.75 0.4M
2024-01-17 68.59 68.72 68.31 68.72 0.5M
2024-01-16 69.56 69.66 69.15 69.25 0.3M
2024-01-12 70.10 70.41 70.04 70.16 0.3M
2024-01-11 69.79 69.87 69.25 69.76 0.8M
2024-01-10 69.51 69.72 69.51 69.67 0.5M
2024-01-09 69.32 69.48 69.20 69.32 0.5M
2024-01-08 69.19 69.77 69.18 69.76 0.4M
2024-01-05 69.00 69.65 68.96 69.18 0.3M
2024-01-04 68.91 69.31 68.90 69.05 0.7M
2024-01-03 68.47 68.95 68.47 68.82 0.6M
2024-01-02 68.60 69.03 68.60 68.85 0.4M