iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
97.48
+2.23 (2.34%)
At close: Apr 11, 2025, 4:00 PM
98.29
+0.81 (0.83%)
Pre-market: Apr 14, 2025, 9:19 AM EDT
EFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 95.51 | 97.75 | 95.36 | 97.48 | 97.48 | 2.34% | 1,063,461 |
| Apr 10, 2025 | 95.53 | 95.80 | 92.86 | 95.25 | 95.25 | -2.00% | 1,074,690 |
| Apr 9, 2025 | 90.13 | 97.65 | 89.74 | 97.19 | 97.19 | 8.23% | 1,009,172 |
| Apr 8, 2025 | 92.59 | 93.77 | 88.82 | 89.80 | 89.80 | -0.12% | 1,660,507 |
| Apr 7, 2025 | 89.07 | 93.62 | 88.66 | 89.91 | 89.91 | -2.21% | 1,988,418 |
| Apr 4, 2025 | 94.83 | 95.01 | 91.92 | 91.94 | 91.94 | -6.47% | 1,360,798 |
| Apr 3, 2025 | 99.41 | 99.73 | 98.13 | 98.30 | 98.30 | -2.31% | 1,145,156 |
| Apr 2, 2025 | 99.31 | 100.73 | 99.29 | 100.62 | 100.62 | 0.47% | 913,200 |
| Apr 1, 2025 | 99.98 | 100.52 | 99.46 | 100.15 | 100.15 | 0.15% | 559,369 |
| Mar 31, 2025 | 99.36 | 100.14 | 98.86 | 100.00 | 100.00 | -0.83% | 2,008,870 |
| Mar 28, 2025 | 101.26 | 101.44 | 100.66 | 100.84 | 100.84 | -1.04% | 481,769 |
| Mar 27, 2025 | 101.57 | 102.18 | 101.42 | 101.90 | 101.90 | 0.08% | 379,672 |
| Mar 26, 2025 | 102.71 | 103.18 | 101.55 | 101.82 | 101.82 | -1.69% | 406,824 |
| Mar 25, 2025 | 103.73 | 103.89 | 103.37 | 103.57 | 103.57 | 0.41% | 534,381 |
| Mar 24, 2025 | 102.91 | 103.33 | 102.82 | 103.15 | 103.15 | 0.02% | 444,811 |
| Mar 21, 2025 | 102.85 | 103.35 | 102.76 | 103.13 | 103.13 | -0.87% | 457,315 |
| Mar 20, 2025 | 103.43 | 104.16 | 103.38 | 104.04 | 104.04 | -0.73% | 390,317 |
| Mar 19, 2025 | 104.11 | 105.25 | 103.96 | 104.80 | 104.80 | 0.29% | 2,252,355 |
| Mar 18, 2025 | 104.49 | 104.60 | 103.75 | 104.50 | 104.50 | -0.31% | 1,296,800 |
| Mar 17, 2025 | 104.68 | 105.05 | 103.79 | 104.83 | 104.83 | 1.10% | 1,137,334 |
| Mar 14, 2025 | 102.71 | 103.75 | 102.66 | 103.69 | 103.69 | 2.14% | 705,881 |
| Mar 13, 2025 | 101.80 | 102.05 | 101.22 | 101.52 | 101.52 | -0.99% | 752,106 |
| Mar 12, 2025 | 102.60 | 102.86 | 101.72 | 102.53 | 102.53 | 0.77% | 1,041,696 |
| Mar 11, 2025 | 102.18 | 102.40 | 100.96 | 101.75 | 101.75 | -0.19% | 1,390,809 |
| Mar 10, 2025 | 103.08 | 103.26 | 101.17 | 101.94 | 101.94 | -3.03% | 925,990 |
| Mar 7, 2025 | 104.48 | 105.29 | 103.86 | 105.12 | 105.12 | 0.65% | 1,402,900 |
| Mar 6, 2025 | 105.04 | 105.79 | 104.31 | 104.44 | 104.44 | -1.77% | 1,613,125 |
| Mar 5, 2025 | 105.20 | 106.54 | 104.69 | 106.32 | 106.32 | 2.27% | 1,760,632 |
| Mar 4, 2025 | 103.10 | 105.14 | 102.23 | 103.96 | 103.96 | 0.07% | 2,519,236 |
| Mar 3, 2025 | 104.97 | 105.15 | 103.23 | 103.89 | 103.89 | 1.01% | 3,194,276 |
| Feb 28, 2025 | 102.34 | 102.93 | 101.68 | 102.85 | 102.85 | 0.53% | 5,764,695 |
| Feb 27, 2025 | 103.78 | 103.79 | 102.26 | 102.31 | 102.31 | -1.76% | 45,021,394 |
| Feb 26, 2025 | 104.43 | 105.08 | 103.91 | 104.14 | 104.14 | 0.10% | 665,794 |
| Feb 25, 2025 | 104.46 | 104.46 | 103.65 | 104.04 | 104.04 | 0.37% | 413,995 |
| Feb 24, 2025 | 104.14 | 104.33 | 103.40 | 103.66 | 103.66 | -0.27% | 469,810 |
| Feb 21, 2025 | 104.81 | 104.90 | 103.75 | 103.94 | 103.94 | -0.70% | 396,562 |
| Feb 20, 2025 | 104.55 | 104.79 | 104.13 | 104.67 | 104.67 | 0.21% | 372,788 |
| Feb 19, 2025 | 104.36 | 104.52 | 104.07 | 104.45 | 104.45 | -0.87% | 422,304 |
| Feb 18, 2025 | 105.44 | 105.55 | 105.06 | 105.37 | 105.37 | 0.66% | 625,353 |
| Feb 14, 2025 | 105.18 | 105.25 | 104.60 | 104.68 | 104.68 | -0.01% | 423,133 |
| Feb 13, 2025 | 103.77 | 104.76 | 103.76 | 104.69 | 104.69 | 1.43% | 590,081 |
| Feb 12, 2025 | 101.94 | 103.42 | 101.90 | 103.21 | 103.21 | 0.37% | 462,751 |
| Feb 11, 2025 | 102.16 | 102.96 | 102.16 | 102.83 | 102.83 | 0.45% | 937,661 |
| Feb 10, 2025 | 102.07 | 102.42 | 102.05 | 102.37 | 102.37 | 0.86% | 741,214 |
| Feb 7, 2025 | 102.71 | 102.82 | 101.35 | 101.50 | 101.50 | -1.24% | 634,127 |
| Feb 6, 2025 | 102.62 | 103.09 | 102.56 | 102.77 | 102.77 | 0.22% | 496,190 |
| Feb 5, 2025 | 102.12 | 102.70 | 101.94 | 102.54 | 102.54 | 0.86% | 454,305 |
| Feb 4, 2025 | 101.20 | 101.78 | 101.12 | 101.67 | 101.67 | 1.10% | 529,921 |
| Feb 3, 2025 | 99.93 | 101.16 | 99.74 | 100.56 | 100.56 | -1.20% | 912,716 |
| Jan 31, 2025 | 102.61 | 103.13 | 101.73 | 101.78 | 101.78 | -0.87% | 568,914 |