EAFE Growth Ishares MSCI ETF (NY: EFG )

103.88 -0.57 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 95.33 95.33 94.24 94.32 1,054,145 -1.19(-1.24%)
Feb 25, 2021 97.38 97.45 95.30 95.51 830,881 -1.88(-1.93%)
Feb 24, 2021 96.68 97.46 96.24 97.39 546,076 -0.40(-0.41%)
Feb 23, 2021 97.60 98.01 96.63 97.79 536,001 -0.15(-0.15%)
Feb 22, 2021 98.26 98.61 97.94 97.94 630,405 -0.93(-0.94%)
Feb 19, 2021 99.15 99.31 98.70 98.87 449,698 +0.16(+0.16%)
Feb 18, 2021 98.43 98.80 97.97 98.71 450,309 -0.35(-0.35%)
Feb 17, 2021 98.93 99.16 98.48 99.06 475,760 -0.92(-0.92%)
Feb 16, 2021 100.22 100.34 99.76 99.98 535,876 +0.37(+0.37%)
Feb 12, 2021 98.80 99.61 98.80 99.61 318,351 +0.58(+0.58%)
Feb 11, 2021 98.75 99.03 98.54 99.03 326,252 +1.05(+1.07%)
Feb 10, 2021 98.72 98.78 97.68 97.98 452,755 -0.46(-0.46%)
Feb 09, 2021 98.17 98.62 98.09 98.43 570,999 +0.71(+0.73%)
Feb 08, 2021 97.90 97.96 97.45 97.72 558,592 +0.78(+0.80%)
Feb 05, 2021 96.96 97.16 96.73 96.94 565,865 +0.35(+0.36%)
Feb 04, 2021 96.25 96.68 96.08 96.59 559,464 -0.25(-0.25%)
Feb 03, 2021 96.92 96.92 96.37 96.84 366,453 -0.03(-0.03%)
Feb 02, 2021 96.51 97.00 96.30 96.87 365,396 +0.86(+0.90%)
Feb 01, 2021 95.98 96.09 95.49 96.00 708,233 +1.62(+1.72%)
Jan 29, 2021 95.47 95.58 94.00 94.38 554,164 -2.08(-2.15%)
Jan 28, 2021 96.17 96.99 96.11 96.46 958,266 +0.53(+0.55%)
Jan 27, 2021 96.39 96.91 95.58 95.93 523,082 -2.24(-2.28%)
Jan 26, 2021 98.31 98.32 97.87 98.16 410,140 +0.01(+0.01%)
Jan 25, 2021 97.67 98.20 97.07 98.16 552,822 +0.17(+0.17%)
Jan 22, 2021 97.48 98.08 97.44 97.98 485,433 -0.14(-0.15%)
Jan 21, 2021 97.98 98.21 97.53 98.13 579,692 +0.27(+0.27%)
Jan 20, 2021 97.35 97.87 97.22 97.86 807,874 +0.71(+0.73%)
Jan 19, 2021 97.18 97.24 96.72 97.15 616,111 +1.04(+1.09%)
Jan 15, 2021 96.39 96.53 95.70 96.11 627,743 -1.43(-1.47%)
Jan 14, 2021 97.26 97.82 97.22 97.54 1,721,193 +0.50(+0.52%)
Jan 13, 2021 97.05 97.26 96.52 97.04 943,022 -0.03(-0.03%)
Jan 12, 2021 96.85 97.15 96.36 97.06 854,946 +0.13(+0.14%)
Jan 11, 2021 96.45 97.22 96.45 96.93 349,791 -1.27(-1.29%)
Jan 08, 2021 97.97 98.21 97.19 98.20 318,668 +1.29(+1.33%)
Jan 07, 2021 96.70 96.97 96.46 96.91 404,080 -0.08(-0.08%)
Jan 06, 2021 96.26 97.36 96.16 96.99 603,003 -0.07(-0.07%)
Jan 05, 2021 96.60 97.41 96.47 97.05 729,141 +0.59(+0.61%)
Jan 04, 2021 97.67 97.67 95.95 96.47 558,516 +0.74(+0.77%)
Dec 31, 2020 95.73 95.73 95.73 285,758 -0.57(-0.59%)
Dec 30, 2020 96.68 96.95 96.30 96.30 285,758 +0.11(+0.12%)
Dec 29, 2020 96.65 96.72 96.09 96.18 651,888 +0.89(+0.94%)
Dec 28, 2020 95.53 95.56 95.16 95.29 397,106 +0.92(+0.98%)
Dec 24, 2020 94.29 94.43 94.12 94.37 268,174 +0.02(+0.02%)
Dec 23, 2020 94.39 94.47 94.02 94.35 312,277 +0.64(+0.69%)
Dec 22, 2020 93.70 93.77 93.33 93.71 379,159 -0.15(-0.16%)
Dec 21, 2020 92.75 94.04 92.48 93.86 407,456 -0.68(-0.72%)
Dec 18, 2020 94.90 94.90 94.48 94.54 337,537 -0.37(-0.39%)
Dec 17, 2020 94.89 95.13 94.67 94.91 354,642 +0.98(+1.04%)
Dec 16, 2020 93.62 94.06 93.36 93.93 363,140 +0.34(+0.36%)
Dec 15, 2020 93.14 93.65 92.96 93.59 307,227 +0.98(+1.06%)
Dec 14, 2020 93.11 93.23 92.62 92.62 316,942 -0.12(-0.13%)
Dec 11, 2020 92.48 92.76 92.25 92.74 427,513 -0.01(-0.01%)
Dec 10, 2020 92.18 92.96 92.13 92.75 351,614 +0.28(+0.31%)
Dec 09, 2020 93.11 93.11 92.06 92.46 514,383 -0.18(-0.19%)
Dec 08, 2020 92.12 92.75 92.12 92.64 308,874 +0.44(+0.48%)
Dec 07, 2020 92.21 92.49 92.03 92.20 368,784 -0.49(-0.53%)
Dec 04, 2020 92.31 92.69 92.31 92.69 479,141 +0.51(+0.55%)
Dec 03, 2020 92.29 92.59 92.02 92.18 386,123 +0.05(+0.05%)
Dec 02, 2020 91.87 92.26 91.80 92.13 371,842 -0.41(-0.44%)
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.