iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
106.99
-0.49 (-0.46%)
At close: Aug 1, 2025, 4:00 PM
106.99
0.00 (0.00%)
After-hours: Aug 1, 2025, 6:30 PM EDT
EFG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 106.89 | 107.20 | 106.34 | 106.99 | 106.99 | -0.46% | 1,220,131 |
Jul 31, 2025 | 108.67 | 108.67 | 107.32 | 107.48 | 107.48 | -1.48% | 798,843 |
Jul 30, 2025 | 109.55 | 109.78 | 108.65 | 109.09 | 109.09 | -0.53% | 630,067 |
Jul 29, 2025 | 110.02 | 110.24 | 109.55 | 109.67 | 109.67 | -0.54% | 852,433 |
Jul 28, 2025 | 111.04 | 111.12 | 110.12 | 110.26 | 110.26 | -1.63% | 662,020 |
Jul 25, 2025 | 111.33 | 112.10 | 111.27 | 112.09 | 112.09 | -0.18% | 705,364 |
Jul 24, 2025 | 112.52 | 112.78 | 112.27 | 112.29 | 112.29 | -0.75% | 936,934 |
Jul 23, 2025 | 112.01 | 113.16 | 111.86 | 113.14 | 113.14 | 2.32% | 876,549 |
Jul 22, 2025 | 110.33 | 110.65 | 109.86 | 110.57 | 110.57 | 0.24% | 872,610 |
Jul 21, 2025 | 110.40 | 110.88 | 110.13 | 110.31 | 110.31 | 0.27% | 763,770 |
Jul 18, 2025 | 111.02 | 111.02 | 109.91 | 110.01 | 110.01 | -0.37% | 1,588,911 |
Jul 17, 2025 | 109.94 | 110.50 | 109.86 | 110.42 | 110.42 | 0.42% | 604,051 |
Jul 16, 2025 | 109.50 | 110.06 | 109.12 | 109.95 | 109.95 | 0.25% | 711,681 |
Jul 15, 2025 | 110.90 | 110.90 | 109.59 | 109.68 | 109.68 | -0.77% | 924,523 |
Jul 14, 2025 | 110.01 | 110.68 | 109.98 | 110.53 | 110.53 | -0.04% | 660,169 |
Jul 11, 2025 | 110.86 | 110.95 | 110.40 | 110.58 | 110.58 | -1.10% | 500,040 |
Jul 10, 2025 | 111.72 | 111.90 | 111.23 | 111.80 | 111.80 | -0.16% | 658,490 |
Jul 9, 2025 | 111.45 | 111.99 | 111.29 | 111.98 | 111.98 | 0.61% | 494,577 |
Jul 8, 2025 | 110.76 | 111.39 | 110.58 | 111.30 | 111.30 | 0.67% | 788,757 |
Jul 7, 2025 | 110.86 | 111.16 | 110.21 | 110.56 | 110.56 | -0.76% | 633,643 |
Jul 3, 2025 | 111.25 | 111.60 | 111.21 | 111.41 | 111.41 | -0.19% | 337,458 |
Jul 2, 2025 | 110.88 | 111.65 | 110.71 | 111.62 | 111.62 | 0.27% | 452,233 |
Jul 1, 2025 | 111.38 | 111.69 | 111.09 | 111.32 | 111.32 | -0.61% | 863,183 |
Jun 30, 2025 | 111.59 | 112.05 | 111.35 | 112.00 | 112.00 | 0.25% | 509,935 |
Jun 27, 2025 | 111.56 | 112.11 | 111.23 | 111.72 | 111.72 | 1.08% | 605,485 |
Jun 26, 2025 | 109.97 | 110.55 | 109.85 | 110.53 | 110.53 | 1.15% | 379,852 |
Jun 25, 2025 | 109.38 | 109.38 | 108.95 | 109.27 | 109.27 | -0.37% | 996,026 |
Jun 24, 2025 | 109.13 | 109.87 | 108.91 | 109.68 | 109.68 | 1.29% | 742,956 |
Jun 23, 2025 | 106.43 | 108.32 | 106.37 | 108.28 | 108.28 | 0.87% | 1,201,618 |
Jun 20, 2025 | 108.41 | 108.91 | 107.29 | 107.35 | 107.35 | -1.01% | 894,123 |
Jun 18, 2025 | 108.67 | 109.20 | 108.24 | 108.45 | 108.45 | 0.14% | 848,037 |
Jun 17, 2025 | 109.35 | 109.48 | 108.23 | 108.30 | 108.30 | -1.34% | 659,215 |
Jun 16, 2025 | 110.10 | 110.78 | 109.75 | 109.77 | 109.77 | -0.54% | 820,014 |
Jun 13, 2025 | 110.45 | 111.12 | 110.13 | 110.37 | 109.30 | -1.43% | 643,404 |
Jun 12, 2025 | 111.79 | 112.18 | 111.74 | 111.97 | 110.89 | 0.71% | 500,566 |
Jun 11, 2025 | 111.73 | 111.85 | 111.10 | 111.18 | 110.10 | -0.27% | 564,707 |
Jun 10, 2025 | 111.70 | 111.81 | 111.17 | 111.48 | 110.40 | 0.21% | 626,349 |
Jun 9, 2025 | 111.07 | 111.57 | 110.97 | 111.25 | 110.17 | - | 536,496 |
Jun 6, 2025 | 111.14 | 111.36 | 110.93 | 111.25 | 110.17 | 0.44% | 574,156 |
Jun 5, 2025 | 111.38 | 111.42 | 110.51 | 110.76 | 109.69 | -0.21% | 760,305 |
Jun 4, 2025 | 110.65 | 111.34 | 110.60 | 110.99 | 109.92 | 0.68% | 591,975 |
Jun 3, 2025 | 109.97 | 110.34 | 109.64 | 110.24 | 109.17 | -0.70% | 486,611 |
Jun 2, 2025 | 109.94 | 111.03 | 109.51 | 111.02 | 109.94 | 1.12% | 1,314,756 |
May 30, 2025 | 109.55 | 109.87 | 108.88 | 109.79 | 108.73 | 0.21% | 419,775 |
May 29, 2025 | 109.80 | 109.80 | 109.11 | 109.56 | 108.50 | 0.27% | 1,039,644 |
May 28, 2025 | 109.52 | 109.60 | 109.03 | 109.27 | 108.21 | -1.16% | 630,350 |
May 27, 2025 | 110.50 | 110.76 | 110.32 | 110.55 | 109.48 | 1.94% | 903,485 |
May 23, 2025 | 107.33 | 108.67 | 107.31 | 108.45 | 107.40 | 0.02% | 553,984 |
May 22, 2025 | 108.03 | 108.75 | 107.88 | 108.43 | 107.38 | -0.06% | 617,661 |
May 21, 2025 | 109.32 | 109.77 | 108.35 | 108.50 | 107.45 | -0.86% | 957,133 |