Skip to main content

EAFE Growth Ishares MSCI ETF (NY: EFG )

105.27 -1.34 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 94.14 94.48 93.93 94.07 605,298 +0.01(+0.01%)
May 05, 2023 93.16 94.20 93.06 94.06 412,305 +0.96(+1.03%)
May 04, 2023 92.93 94.15 92.75 93.10 291,746 -0.21(-0.23%)
May 03, 2023 93.45 94.30 93.29 93.32 379,467 +0.49(+0.53%)
May 02, 2023 92.64 92.95 92.27 92.83 367,073 -0.73(-0.78%)
May 01, 2023 93.53 93.93 93.15 93.56 377,011 +0.14(+0.15%)
Apr 28, 2023 92.90 93.60 92.64 93.42 510,001 -0.06(-0.06%)
Apr 27, 2023 93.01 93.56 92.70 93.48 392,362 +1.06(+1.15%)
Apr 26, 2023 93.02 93.03 92.29 92.42 480,716 -0.38(-0.41%)
Apr 25, 2023 93.68 93.81 92.80 92.80 468,122 -1.30(-1.38%)
Apr 24, 2023 94.08 94.14 93.83 94.10 575,386 +0.15(+0.16%)
Apr 21, 2023 93.47 93.99 93.12 93.95 548,780 +0.83(+0.89%)
Apr 20, 2023 92.74 93.40 92.74 93.12 1,446,250 +0.33(+0.36%)
Apr 19, 2023 92.69 93.37 92.65 92.79 460,960 -0.60(-0.64%)
Apr 18, 2023 93.29 93.44 93.04 93.38 534,045 +0.67(+0.73%)
Apr 17, 2023 92.71 92.88 92.36 92.71 801,069 -0.26(-0.28%)
Apr 14, 2023 93.28 93.55 92.56 92.97 374,889 -0.51(-0.54%)
Apr 13, 2023 92.95 93.56 92.85 93.48 346,402 +1.47(+1.60%)
Apr 12, 2023 92.22 92.43 91.65 92.01 624,339 +0.64(+0.70%)
Apr 11, 2023 91.23 91.53 91.17 91.37 621,999 +0.10(+0.11%)
Apr 10, 2023 90.73 91.26 90.46 91.26 615,240 -0.05(-0.06%)
Apr 06, 2023 90.90 91.56 90.74 91.32 543,245 +0.19(+0.20%)
Apr 05, 2023 91.41 91.47 90.84 91.13 1,009,207 -0.50(-0.54%)
Apr 04, 2023 91.53 91.93 91.44 91.63 917,152 +0.03(+0.03%)
Apr 03, 2023 91.12 91.60 90.94 91.60 659,313 +0.22(+0.25%)
Mar 31, 2023 91.04 91.44 90.99 91.37 658,084 +0.63(+0.70%)
Mar 30, 2023 90.46 90.83 90.26 90.74 741,773 +1.02(+1.14%)
Mar 29, 2023 89.33 89.78 89.28 89.72 881,657 +1.11(+1.25%)
Mar 28, 2023 88.44 88.66 88.30 88.60 868,343 -0.13(-0.14%)
Mar 27, 2023 88.59 88.86 88.38 88.73 732,634 +0.49(+0.55%)
Mar 24, 2023 87.87 88.31 87.50 88.24 891,571 -0.13(-0.14%)
Mar 23, 2023 88.80 89.50 87.94 88.37 816,392 +0.47(+0.53%)
Mar 22, 2023 88.11 89.45 87.82 87.90 1,240,425 -0.11(-0.12%)
Mar 21, 2023 87.89 88.34 87.44 88.01 1,451,800 +0.90(+1.03%)
Mar 20, 2023 86.76 87.22 86.50 87.11 3,258,982 +1.26(+1.47%)
Mar 17, 2023 86.02 86.22 85.48 85.85 14,843,458 -0.60(-0.69%)
Mar 16, 2023 84.45 86.47 84.45 86.45 449,292 +1.79(+2.11%)
Mar 15, 2023 84.04 84.78 83.64 84.66 830,909 -2.24(-2.58%)
Mar 14, 2023 86.49 86.91 86.22 86.91 594,799 +1.26(+1.47%)
Mar 13, 2023 85.22 86.27 85.21 85.65 626,124 +0.04(+0.05%)
Mar 10, 2023 86.50 86.73 85.51 85.61 509,670 -0.63(-0.74%)
Mar 09, 2023 86.95 87.40 86.12 86.24 527,096 -0.45(-0.52%)
Mar 08, 2023 86.42 86.89 86.23 86.69 383,457 +0.31(+0.36%)
Mar 07, 2023 87.54 87.76 86.27 86.38 422,384 -1.24(-1.41%)
Mar 06, 2023 87.74 88.11 87.61 87.62 275,405 -0.29(-0.33%)
Mar 03, 2023 87.28 88.05 86.98 87.91 265,882 +1.21(+1.39%)
Mar 02, 2023 85.83 86.78 85.61 86.70 338,343 +0.30(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.