EAFE Growth Ishares MSCI ETF (NY: EFG )

101.41 USD -1.25 (-1.22%)
Streaming Delayed Price Updated: 2:35 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 101.91 102.74 101.45 102.66 518,028 -0.42(-0.41%)
Feb 23, 2021 102.88 103.32 101.86 103.08 508,470 -0.16(-0.15%)
Feb 22, 2021 103.58 103.95 103.24 103.24 598,025 -0.98(-0.94%)
Feb 19, 2021 104.52 104.69 104.04 104.22 426,600 +0.17(+0.16%)
Feb 18, 2021 103.76 104.15 103.27 104.05 427,180 -0.37(-0.35%)
Feb 17, 2021 104.29 104.53 103.81 104.42 451,323 -0.97(-0.92%)
Feb 16, 2021 105.65 105.77 105.16 105.39 508,352 +0.39(+0.37%)
Feb 12, 2021 104.15 105.00 104.15 105.00 302,000 +0.61(+0.58%)
Feb 11, 2021 104.10 104.39 103.88 104.39 309,495 +1.11(+1.07%)
Feb 10, 2021 104.07 104.13 102.97 103.28 429,500 -0.48(-0.46%)
Feb 09, 2021 103.49 103.96 103.40 103.76 541,671 +0.75(+0.73%)
Feb 08, 2021 103.20 103.26 102.73 103.01 529,901 +0.82(+0.80%)
Feb 05, 2021 102.21 102.42 101.97 102.19 536,800 +0.37(+0.36%)
Feb 04, 2021 101.46 101.91 101.28 101.82 530,728 -0.26(-0.25%)
Feb 03, 2021 102.17 102.17 101.59 102.08 347,631 -0.03(-0.03%)
Feb 02, 2021 101.74 102.25 101.51 102.11 346,628 +0.91(+0.90%)
Feb 01, 2021 101.18 101.29 100.66 101.20 671,856 +1.71(+1.72%)
Jan 29, 2021 100.64 100.76 99.09 99.49 525,700 -2.19(-2.15%)
Jan 28, 2021 101.38 102.24 101.32 101.68 909,046 +0.56(+0.55%)
Jan 27, 2021 101.61 102.16 100.76 101.12 496,215 -2.36(-2.28%)
Jan 26, 2021 103.63 103.64 103.17 103.48 389,074 +0.01(+0.01%)
Jan 25, 2021 102.96 103.52 102.33 103.47 524,427 +0.18(+0.17%)
Jan 22, 2021 102.76 103.39 102.71 103.29 460,500 -0.15(-0.15%)
Jan 21, 2021 103.29 103.53 102.81 103.44 549,917 +0.28(+0.27%)
Jan 20, 2021 102.62 103.17 102.49 103.16 766,379 +0.75(+0.73%)
Jan 19, 2021 102.44 102.51 101.96 102.41 584,465 +1.10(+1.09%)
Jan 15, 2021 101.61 101.76 100.89 101.31 595,500 -1.51(-1.47%)
Jan 14, 2021 102.53 103.12 102.48 102.82 1,632,786 +0.53(+0.52%)
Jan 13, 2021 102.30 102.53 101.75 102.29 894,585 -0.03(-0.03%)
Jan 12, 2021 102.09 102.42 101.57 102.32 811,033 +0.14(+0.14%)
Jan 11, 2021 101.67 102.48 101.67 102.18 331,825 -1.34(-1.29%)
Jan 08, 2021 103.27 103.53 102.45 103.52 302,300 +1.36(+1.33%)
Jan 07, 2021 101.94 102.22 101.68 102.16 383,325 -0.08(-0.08%)
Jan 06, 2021 101.47 102.63 101.37 102.24 572,031 -0.07(-0.07%)
Jan 05, 2021 101.83 102.68 101.69 102.31 691,690 +0.62(+0.61%)
Jan 04, 2021 102.96 102.96 101.15 101.69 529,829 +0.78(+0.77%)
Dec 31, 2020 100.91 100.91 100.91 271,081 -0.60(-0.59%)
Dec 30, 2020 101.91 102.20 101.51 101.51 271,081 +0.12(+0.12%)
Dec 29, 2020 101.88 101.96 101.30 101.39 618,405 +0.94(+0.94%)
Dec 28, 2020 100.70 100.73 100.31 100.45 376,709 +0.97(+0.98%)
Dec 24, 2020 99.40 99.54 99.22 99.48 254,400 +0.02(+0.02%)
Dec 23, 2020 99.50 99.59 99.11 99.46 296,238 +0.68(+0.69%)
Dec 22, 2020 98.77 98.85 98.39 98.78 359,684 -0.16(-0.16%)
Dec 21, 2020 97.77 99.13 97.49 98.94 386,528 -0.72(-0.72%)
Dec 18, 2020 100.04 100.04 99.60 99.66 320,200 -0.39(-0.39%)
Dec 17, 2020 100.03 100.29 99.80 100.05 336,427 +1.03(+1.04%)
Dec 16, 2020 98.69 99.15 98.41 99.02 344,488 +0.36(+0.36%)
Dec 15, 2020 98.18 98.72 97.99 98.66 291,447 +1.03(+1.06%)
Dec 14, 2020 98.15 98.28 97.63 97.63 300,663 -0.48(-0.49%)
Dec 11, 2020 97.84 98.13 97.60 98.11 404,100 -0.01(-0.01%)
Dec 10, 2020 97.52 98.35 97.47 98.12 332,357 +0.30(+0.31%)
Dec 09, 2020 98.51 98.51 97.39 97.82 486,212 -0.19(-0.19%)
Dec 08, 2020 97.46 98.12 97.46 98.01 291,958 +0.47(+0.48%)
Dec 07, 2020 97.55 97.85 97.36 97.54 348,587 -0.52(-0.53%)
Dec 04, 2020 97.66 98.06 97.66 98.06 452,900 +0.54(+0.55%)
Dec 03, 2020 97.64 97.96 97.35 97.52 364,976 +0.05(+0.05%)
Dec 02, 2020 97.19 97.61 97.12 97.47 351,478 -0.43(-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.