EAFE Growth Ishares MSCI ETF (NY: EFG )

103.79 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 107.01 107.27 106.30 106.47 538,776 -0.18(-0.17%)
Sep 29, 2021 107.51 107.55 106.59 106.65 507,300 -0.46(-0.43%)
Sep 28, 2021 107.98 107.98 106.75 107.11 421,620 -3.09(-2.80%)
Sep 27, 2021 110.38 110.48 109.97 110.20 398,584 -1.24(-1.11%)
Sep 24, 2021 111.41 111.72 111.25 111.44 416,955 -1.32(-1.17%)
Sep 23, 2021 112.64 113.04 112.46 112.76 261,829 +1.16(+1.04%)
Sep 22, 2021 111.52 112.39 111.39 111.60 350,415 +0.31(+0.28%)
Sep 21, 2021 111.56 111.76 111.17 111.29 467,612 +1.32(+1.20%)
Sep 20, 2021 109.44 110.28 109.13 109.97 670,065 -1.83(-1.64%)
Sep 17, 2021 112.72 112.72 111.38 111.80 596,949 -1.35(-1.19%)
Sep 16, 2021 112.57 113.18 112.40 113.15 482,151 -0.10(-0.09%)
Sep 15, 2021 112.96 113.27 112.52 113.25 376,640 +0.08(+0.07%)
Sep 14, 2021 113.69 113.71 113.05 113.17 490,293 -0.19(-0.17%)
Sep 13, 2021 113.74 113.74 112.95 113.36 333,044 +0.52(+0.46%)
Sep 10, 2021 113.88 114.00 112.83 112.84 280,776 -0.11(-0.10%)
Sep 09, 2021 113.02 113.44 112.77 112.95 258,753 -0.10(-0.09%)
Sep 08, 2021 113.34 113.50 112.82 113.05 284,055 -0.89(-0.78%)
Sep 07, 2021 113.93 114.19 113.78 113.94 302,606 +0.35(+0.31%)
Sep 03, 2021 113.11 113.74 112.95 113.59 316,226 +0.42(+0.37%)
Sep 02, 2021 113.10 113.32 112.93 113.17 543,018 +0.71(+0.63%)
Sep 01, 2021 112.30 112.82 112.11 112.46 402,313 +1.17(+1.05%)
Aug 31, 2021 111.83 111.83 111.16 111.29 318,725 -0.12(-0.11%)
Aug 30, 2021 111.28 111.50 111.15 111.41 336,204 +0.08(+0.07%)
Aug 27, 2021 110.37 111.39 110.21 111.33 398,332 +1.04(+0.94%)
Aug 26, 2021 110.45 110.60 110.17 110.29 280,711 -0.47(-0.42%)
Aug 25, 2021 110.69 110.86 110.50 110.76 339,753 -0.17(-0.15%)
Aug 24, 2021 110.62 111.07 110.54 110.93 399,771 +0.27(+0.24%)
Aug 23, 2021 110.29 110.83 110.16 110.66 410,902 +1.20(+1.10%)
Aug 20, 2021 108.86 109.50 108.65 109.46 453,921 +0.51(+0.47%)
Aug 19, 2021 108.30 109.21 108.23 108.95 552,436 -0.77(-0.70%)
Aug 18, 2021 110.22 110.52 109.72 109.72 259,110 -0.45(-0.41%)
Aug 17, 2021 110.21 110.33 109.71 110.17 376,280 -0.87(-0.78%)
Aug 16, 2021 110.81 111.07 110.38 111.04 452,469 -0.51(-0.46%)
Aug 13, 2021 111.16 111.58 111.03 111.55 313,393 +0.84(+0.76%)
Aug 12, 2021 110.58 110.76 110.27 110.71 368,248 -0.09(-0.08%)
Aug 11, 2021 110.79 110.87 110.50 110.80 347,541 +0.48(+0.44%)
Aug 10, 2021 110.35 110.47 110.12 110.32 523,957 +0.12(+0.11%)
Aug 09, 2021 110.28 110.37 110.14 110.20 392,161 +0.00(+0.00%)
Aug 06, 2021 110.41 110.61 110.03 110.20 336,059 -0.91(-0.82%)
Aug 05, 2021 111.08 111.19 110.96 111.11 390,656 +0.70(+0.64%)
Aug 04, 2021 110.81 111.04 110.37 110.41 638,332 -0.05(-0.05%)
Aug 03, 2021 110.33 110.52 109.83 110.46 528,838 +0.65(+0.59%)
Aug 02, 2021 109.93 110.36 109.69 109.81 534,979 +0.63(+0.58%)
Jul 30, 2021 109.26 109.55 108.94 109.18 605,349 -0.23(-0.21%)
Jul 29, 2021 109.58 109.70 109.41 109.41 621,233 +0.74(+0.68%)
Jul 28, 2021 108.13 108.86 107.93 108.67 1,145,358 +0.51(+0.47%)
Jul 27, 2021 108.30 108.30 107.48 108.16 862,748 -0.46(-0.42%)
Jul 26, 2021 108.54 108.66 108.40 108.62 2,392,271 -0.49(-0.45%)
Jul 23, 2021 108.77 109.28 108.65 109.11 10,432,740 +1.06(+0.98%)
Jul 22, 2021 108.15 108.28 107.79 108.05 277,863 +0.16(+0.15%)
Jul 21, 2021 107.01 107.93 106.94 107.89 253,356 +1.42(+1.33%)
Jul 20, 2021 105.75 106.63 105.42 106.47 403,650 +0.68(+0.64%)
Jul 19, 2021 105.91 106.15 105.30 105.79 722,456 -1.41(-1.32%)
Jul 16, 2021 107.90 107.97 107.13 107.20 298,598 -0.69(-0.64%)
Jul 15, 2021 108.15 108.30 107.52 107.89 312,330 -1.14(-1.05%)
Jul 14, 2021 109.13 109.22 108.91 109.03 275,119 +0.33(+0.30%)
Jul 13, 2021 108.80 109.07 108.52 108.70 400,654 -0.44(-0.40%)
Jul 12, 2021 108.85 109.23 108.80 109.14 391,768 +0.67(+0.62%)
Jul 09, 2021 107.87 108.52 107.65 108.47 484,902 +1.43(+1.34%)
Jul 08, 2021 106.63 107.17 106.41 107.04 511,665 -1.39(-1.28%)
Jul 07, 2021 108.22 108.59 107.84 108.43 635,239 +0.82(+0.76%)
Jul 06, 2021 107.96 108.08 107.19 107.61 644,488 -0.26(-0.24%)
Jul 02, 2021 107.51 107.91 107.29 107.87 341,110 +0.48(+0.45%)
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.