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 27, 2009 26.75 27.48 26.71 26.92 0 +0.08(+0.31%)
Feb 26, 2009 27.60 27.67 26.79 26.84 455,966 -0.49(-1.78%)
Feb 25, 2009 27.51 27.74 26.97 27.33 245,982 -0.75(-2.67%)
Feb 24, 2009 27.21 28.17 27.06 28.08 288,080 +1.06(+3.93%)
Feb 23, 2009 28.19 28.19 26.96 27.02 408,455 -0.94(-3.37%)
Feb 20, 2009 27.45 28.34 27.45 27.96 1,154,212 -0.31(-1.09%)
Feb 19, 2009 28.84 28.99 28.15 28.26 249,402 -0.01(-0.03%)
Feb 18, 2009 28.57 28.57 27.98 28.27 426,134 -0.08(-0.29%)
Feb 17, 2009 28.52 28.75 28.29 28.35 482,777 -1.25(-4.21%)
Feb 13, 2009 29.92 30.09 29.60 29.60 244,685 -0.44(-1.45%)
Feb 12, 2009 29.54 30.05 29.16 30.04 183,608 +0.03(+0.10%)
Feb 11, 2009 30.06 30.21 29.53 30.01 320,774 +0.37(+1.24%)
Feb 10, 2009 30.77 30.97 29.53 29.64 675,634 -1.36(-4.38%)
Feb 09, 2009 31.03 31.29 30.85 31.00 246,777 -0.12(-0.39%)
Feb 06, 2009 30.37 31.28 30.37 31.12 348,238 +0.71(+2.32%)
Feb 05, 2009 29.89 30.69 29.71 30.41 375,093 +0.35(+1.17%)
Feb 04, 2009 30.32 30.69 29.86 30.06 404,146 -0.33(-1.09%)
Feb 03, 2009 29.72 30.57 29.59 30.39 319,486 +0.86(+2.92%)
Feb 02, 2009 29.11 29.72 29.11 29.52 298,117 -0.33(-1.11%)
Jan 30, 2009 30.19 30.44 29.63 29.86 0 -0.16(-0.52%)
Jan 29, 2009 30.58 30.61 29.90 30.01 192,580 -1.33(-4.24%)
Jan 28, 2009 31.16 31.51 30.97 31.34 261,539 +0.68(+2.20%)
Jan 27, 2009 30.49 30.85 30.32 30.67 1,023,306 +0.53(+1.75%)
Jan 26, 2009 29.89 30.54 29.79 30.14 393,767 +0.34(+1.15%)
Jan 23, 2009 28.83 29.97 28.80 29.80 489,734 -0.11(-0.38%)
Jan 22, 2009 29.64 30.16 29.35 29.91 313,089 -0.63(-2.06%)
Jan 21, 2009 29.74 30.62 29.45 30.54 365,391 +1.27(+4.33%)
Jan 20, 2009 30.34 30.34 29.18 29.27 336,712 -1.85(-5.95%)
Jan 16, 2009 31.61 31.61 30.51 31.12 328,713 +0.17(+0.56%)
Jan 15, 2009 30.71 31.16 30.04 30.95 496,546 +0.59(+1.95%)
Jan 14, 2009 31.02 31.02 30.33 30.36 296,717 -1.37(-4.30%)
Jan 13, 2009 31.70 31.97 31.41 31.72 361,816 -0.46(-1.42%)
Jan 12, 2009 32.83 32.83 32.03 32.18 302,742 -0.85(-2.57%)
Jan 09, 2009 33.64 33.79 32.99 33.03 294,846 -1.07(-3.13%)
Jan 08, 2009 33.81 34.21 33.54 34.09 370,137 +0.44(+1.29%)
Jan 07, 2009 33.97 34.13 33.44 33.66 241,761 -0.62(-1.80%)
Jan 06, 2009 34.01 34.50 33.76 34.27 537,790 +0.32(+0.93%)
Jan 05, 2009 34.04 34.21 33.75 33.96 509,340 -0.52(-1.50%)
Jan 02, 2009 33.94 34.57 33.65 34.48 0 +0.38(+1.10%)
Jan 01, 2009 33.67 34.24 33.37 34.10 0 +0.00(+0.00%)
Dec 31, 2008 33.67 34.24 33.37 34.10 471,879 +0.46(+1.36%)
Dec 30, 2008 33.10 33.70 33.01 33.64 475,004 +0.89(+2.70%)
Dec 29, 2008 33.12 33.24 32.52 32.76 360,033 +0.02(+0.07%)
Dec 26, 2008 32.64 32.95 32.41 32.74 209,882 +0.26(+0.79%)
Dec 24, 2008 32.52 32.53 32.27 32.48 409,579 +0.40(+1.24%)
Dec 23, 2008 32.83 32.83 31.96 32.08 1,060,185 -0.21(-0.66%)
Dec 22, 2008 32.87 32.87 31.90 32.30 652,155 -0.25(-0.78%)
Dec 19, 2008 32.64 33.17 32.32 32.55 730,758 -0.31(-0.95%)
Dec 18, 2008 33.93 33.95 32.62 32.86 671,691 -1.13(-3.32%)
Dec 17, 2008 33.51 34.31 33.26 33.99 1,034,317 -0.03(-0.09%)
Dec 16, 2008 32.30 34.21 32.17 34.02 977,440 +1.95(+6.07%)
Dec 15, 2008 32.12 32.26 31.69 32.07 679,917 +0.13(+0.40%)
Dec 12, 2008 31.27 32.20 31.15 31.95 680,673 +0.45(+1.44%)
Dec 11, 2008 31.60 32.24 31.29 31.49 718,748 -0.18(-0.56%)
Dec 10, 2008 31.39 31.70 31.09 31.67 892,442 +0.85(+2.75%)
Dec 09, 2008 30.91 31.51 30.66 30.82 552,035 -0.39(-1.24%)
Dec 08, 2008 30.74 31.45 30.51 31.21 755,655 +1.14(+3.78%)
Dec 05, 2008 29.09 30.11 28.43 30.07 588,560 +0.56(+1.91%)
Dec 04, 2008 29.55 30.12 28.94 29.51 708,721 -0.96(-3.15%)
Dec 03, 2008 29.65 30.47 29.15 30.47 402,931 +0.36(+1.18%)
Dec 02, 2008 29.46 30.15 29.18 30.11 357,476 +1.43(+4.97%)
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.