EAFE Growth Ishares MSCI ETF (NY: EFG )

103.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.19 47.24 46.51 46.57 60,779 -0.48(-1.02%)
Feb 28, 2012 46.82 47.06 46.67 47.05 58,869 +0.48(+1.03%)
Feb 27, 2012 46.26 46.70 46.15 46.57 69,905 -0.25(-0.53%)
Feb 24, 2012 46.75 46.98 46.75 46.82 88,299 +0.21(+0.45%)
Feb 23, 2012 46.29 46.66 46.12 46.61 69,521 +0.43(+0.92%)
Feb 22, 2012 46.20 46.29 46.04 46.18 170,820 -0.05(-0.10%)
Feb 21, 2012 46.42 46.49 46.17 46.23 85,267 +0.02(+0.05%)
Feb 17, 2012 46.29 46.29 45.97 46.21 67,658 +0.12(+0.26%)
Feb 16, 2012 45.39 46.14 45.37 46.09 85,187 +0.60(+1.32%)
Feb 15, 2012 45.88 45.88 45.46 45.49 90,348 +0.09(+0.19%)
Feb 14, 2012 45.53 45.57 45.12 45.40 80,613 -0.27(-0.60%)
Feb 13, 2012 45.68 45.79 45.56 45.67 78,715 +0.53(+1.17%)
Feb 10, 2012 45.23 45.28 45.04 45.14 83,708 -0.76(-1.66%)
Feb 09, 2012 46.02 46.06 45.73 45.90 68,732 -0.02(-0.04%)
Feb 08, 2012 45.80 45.94 45.57 45.92 520,264 +0.21(+0.46%)
Feb 07, 2012 45.47 45.77 45.30 45.71 31,783 +0.25(+0.55%)
Feb 06, 2012 45.27 45.51 45.24 45.46 93,125 -0.25(-0.54%)
Feb 03, 2012 45.22 45.71 45.22 45.71 94,581 +0.70(+1.55%)
Feb 02, 2012 44.94 45.16 44.92 45.01 100,646 +0.11(+0.25%)
Feb 01, 2012 44.79 45.14 44.69 44.90 201,019 +0.63(+1.43%)
Jan 31, 2012 44.46 44.47 43.94 44.27 101,510 +0.30(+0.69%)
Jan 30, 2012 43.78 44.05 43.72 43.96 77,193 -0.55(-1.23%)
Jan 27, 2012 44.31 44.57 44.24 44.51 164,464 +0.19(+0.43%)
Jan 26, 2012 44.72 44.72 44.23 44.31 80,331 +0.06(+0.15%)
Jan 25, 2012 43.62 44.33 43.42 44.25 58,520 +0.50(+1.14%)
Jan 24, 2012 43.50 43.79 43.40 43.75 180,607 -0.28(-0.64%)
Jan 23, 2012 43.87 44.14 43.81 44.03 177,801 +0.21(+0.48%)
Jan 20, 2012 43.67 43.83 43.57 43.83 212,704 +0.13(+0.29%)
Jan 19, 2012 43.56 43.74 43.41 43.70 155,655 +0.36(+0.83%)
Jan 18, 2012 42.82 43.35 42.78 43.34 123,872 +0.86(+2.02%)
Jan 17, 2012 42.55 42.77 42.45 42.48 227,584 +0.41(+0.97%)
Jan 13, 2012 42.02 42.09 41.63 42.07 84,816 -0.44(-1.04%)
Jan 12, 2012 42.51 42.57 42.19 42.51 43,751 +0.18(+0.42%)
Jan 11, 2012 42.20 42.37 42.08 42.33 172,312 -0.25(-0.58%)
Jan 10, 2012 42.57 42.68 42.51 42.58 117,899 +0.56(+1.34%)
Jan 09, 2012 42.01 42.08 41.74 42.02 180,197 +0.30(+0.71%)
Jan 06, 2012 42.11 42.11 41.67 41.72 110,206 -0.47(-1.10%)
Jan 05, 2012 42.11 42.32 41.96 42.19 203,000 -0.57(-1.33%)
Jan 04, 2012 42.66 42.85 42.49 42.76 226,193 +1.03(+2.48%)
Dec 30, 2011 41.55 41.85 41.55 41.72 233,774 +0.18(+0.42%)
Dec 29, 2011 41.07 41.60 41.01 41.55 265,907 +0.67(+1.65%)
Dec 28, 2011 41.45 41.45 40.87 40.87 304,302 -0.63(-1.53%)
Dec 27, 2011 41.51 41.65 41.46 41.51 279,243 -0.24(-0.58%)
Dec 23, 2011 41.40 41.75 41.36 41.75 254,622 +0.63(+1.52%)
Dec 21, 2011 41.06 41.18 40.77 41.12 265,446 -0.19(-0.47%)
Dec 20, 2011 40.98 41.38 40.92 41.31 422,416 +1.36(+3.41%)
Dec 19, 2011 40.60 40.63 39.94 39.95 381,049 -0.38(-0.95%)
Dec 16, 2011 40.56 40.72 40.13 40.33 282,944 -0.14(-0.35%)
Dec 15, 2011 40.84 40.87 40.38 40.48 116,042 +0.16(+0.39%)
Dec 14, 2011 40.67 40.73 40.21 40.32 143,217 -0.53(-1.30%)
Dec 13, 2011 41.63 41.85 40.67 40.85 128,325 -0.55(-1.32%)
Dec 12, 2011 41.67 41.69 41.14 41.40 125,642 -1.10(-2.60%)
Dec 09, 2011 41.91 42.54 41.91 42.50 176,369 +0.82(+1.96%)
Dec 08, 2011 42.45 42.47 41.61 41.68 195,707 -1.30(-3.03%)
Dec 07, 2011 42.43 43.10 42.31 42.99 214,731 +0.33(+0.78%)
Dec 06, 2011 42.64 42.88 42.44 42.65 134,662 -0.07(-0.17%)
Dec 05, 2011 43.20 43.24 42.55 42.72 169,171 +0.29(+0.69%)
Dec 02, 2011 43.01 43.01 42.39 42.43 204,239 -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.