EAFE Growth Ishares MSCI ETF (NY: EFG )

106.61 +2.73 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.20 47.25 46.52 46.57 60,774 -0.48(-1.02%)
Feb 28, 2012 46.82 47.06 46.68 47.05 58,864 +0.48(+1.03%)
Feb 27, 2012 46.27 46.70 46.16 46.57 69,899 -0.25(-0.53%)
Feb 24, 2012 46.76 46.98 46.76 46.82 88,292 +0.21(+0.45%)
Feb 23, 2012 46.29 46.67 46.12 46.61 69,515 +0.43(+0.92%)
Feb 22, 2012 46.20 46.29 46.05 46.19 170,807 -0.05(-0.10%)
Feb 21, 2012 46.43 46.49 46.17 46.24 85,260 +0.02(+0.05%)
Feb 17, 2012 46.29 46.29 45.97 46.21 67,653 +0.12(+0.26%)
Feb 16, 2012 45.39 46.14 45.37 46.09 85,181 +0.60(+1.32%)
Feb 15, 2012 45.88 45.88 45.46 45.49 90,341 +0.09(+0.19%)
Feb 14, 2012 45.53 45.58 45.12 45.40 80,606 -0.27(-0.60%)
Feb 13, 2012 45.68 45.79 45.57 45.67 78,709 +0.53(+1.17%)
Feb 10, 2012 45.23 45.29 45.04 45.14 83,701 -0.76(-1.66%)
Feb 09, 2012 46.03 46.06 45.73 45.91 68,726 -0.02(-0.04%)
Feb 08, 2012 45.80 45.95 45.58 45.92 520,223 +0.21(+0.46%)
Feb 07, 2012 45.47 45.77 45.30 45.71 31,780 +0.25(+0.55%)
Feb 06, 2012 45.27 45.51 45.25 45.47 93,118 -0.25(-0.54%)
Feb 03, 2012 45.22 45.71 45.22 45.71 94,574 +0.70(+1.55%)
Feb 02, 2012 44.94 45.17 44.92 45.02 100,638 +0.11(+0.25%)
Feb 01, 2012 44.79 45.14 44.69 44.90 201,003 +0.63(+1.43%)
Jan 31, 2012 44.46 44.47 43.95 44.27 101,502 +0.30(+0.69%)
Jan 30, 2012 43.79 44.05 43.72 43.96 77,187 -0.55(-1.23%)
Jan 27, 2012 44.31 44.57 44.24 44.51 164,451 +0.19(+0.43%)
Jan 26, 2012 44.73 44.73 44.23 44.32 80,325 +0.06(+0.15%)
Jan 25, 2012 43.62 44.33 43.42 44.25 58,515 +0.50(+1.14%)
Jan 24, 2012 43.50 43.79 43.40 43.76 180,593 -0.28(-0.64%)
Jan 23, 2012 43.87 44.14 43.81 44.04 177,787 +0.21(+0.48%)
Jan 20, 2012 43.68 43.83 43.57 43.83 212,688 +0.13(+0.29%)
Jan 19, 2012 43.56 43.74 43.41 43.70 155,643 +0.36(+0.83%)
Jan 18, 2012 42.83 43.36 42.79 43.34 123,862 +0.86(+2.02%)
Jan 17, 2012 42.55 42.78 42.46 42.48 227,567 +0.41(+0.97%)
Jan 13, 2012 42.02 42.10 41.63 42.07 84,809 -0.44(-1.04%)
Jan 12, 2012 42.51 42.57 42.19 42.51 43,747 +0.18(+0.42%)
Jan 11, 2012 42.21 42.38 42.08 42.34 172,299 -0.25(-0.58%)
Jan 10, 2012 42.57 42.68 42.51 42.58 117,890 +0.56(+1.34%)
Jan 09, 2012 42.02 42.09 41.74 42.02 180,183 +0.30(+0.71%)
Jan 06, 2012 42.11 42.11 41.67 41.73 110,197 -0.47(-1.10%)
Jan 05, 2012 42.11 42.32 41.97 42.19 202,984 -0.57(-1.33%)
Jan 04, 2012 42.67 42.85 42.50 42.76 226,176 +1.03(+2.48%)
Dec 30, 2011 41.55 41.85 41.55 41.73 233,755 +0.18(+0.42%)
Dec 29, 2011 41.07 41.61 41.02 41.55 265,886 +0.67(+1.65%)
Dec 28, 2011 41.45 41.45 40.88 40.88 304,278 -0.63(-1.53%)
Dec 27, 2011 41.52 41.65 41.46 41.51 279,221 -0.24(-0.58%)
Dec 23, 2011 41.41 41.75 41.37 41.75 254,602 +0.63(+1.52%)
Dec 21, 2011 41.06 41.18 40.77 41.12 265,425 -0.19(-0.47%)
Dec 20, 2011 40.98 41.38 40.92 41.32 422,383 +1.36(+3.41%)
Dec 19, 2011 40.61 40.63 39.94 39.95 381,019 -0.38(-0.95%)
Dec 16, 2011 40.56 40.72 40.14 40.34 282,922 -0.14(-0.35%)
Dec 15, 2011 40.84 40.87 40.38 40.48 116,033 +0.16(+0.39%)
Dec 14, 2011 40.68 40.73 40.21 40.32 143,205 -0.53(-1.30%)
Dec 13, 2011 41.63 41.85 40.68 40.85 128,315 -0.55(-1.32%)
Dec 12, 2011 41.67 41.69 41.14 41.40 125,632 -1.10(-2.60%)
Dec 09, 2011 41.92 42.55 41.92 42.51 176,355 +0.82(+1.96%)
Dec 08, 2011 42.45 42.47 41.62 41.69 195,692 -1.30(-3.03%)
Dec 07, 2011 42.43 43.10 42.31 42.99 214,714 +0.33(+0.78%)
Dec 06, 2011 42.64 42.88 42.44 42.66 134,651 -0.07(-0.17%)
Dec 05, 2011 43.20 43.24 42.56 42.73 169,158 +0.29(+0.69%)
Dec 02, 2011 43.01 43.01 42.39 42.43 204,223 -0.02(-0.04%)
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.