iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
119.56
+2.06 (1.75%)
At close: May 5, 2026, 4:00 PM EDT
119.56
0.00 (0.00%)
After-hours: May 5, 2026, 6:30 PM EDT
EFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 118.81 | 119.62 | 118.31 | 119.56 | 119.56 | 1.75% | 33,683 |
| May 4, 2026 | 118.21 | 118.68 | 116.78 | 117.50 | 117.50 | -1.14% | 38,609 |
| May 1, 2026 | 118.82 | 119.67 | 118.81 | 118.86 | 118.86 | -0.20% | 37,789 |
| Apr 30, 2026 | 118.14 | 119.44 | 117.68 | 119.10 | 119.10 | 2.45% | 47,700 |
| Apr 29, 2026 | 116.86 | 116.86 | 115.75 | 116.25 | 116.25 | -0.88% | 31,542 |
| Apr 28, 2026 | 117.45 | 117.59 | 116.82 | 117.28 | 117.28 | -1.24% | 38,712 |
| Apr 27, 2026 | 119.30 | 119.58 | 118.63 | 118.75 | 118.75 | -0.43% | 25,810 |
| Apr 24, 2026 | 118.76 | 119.41 | 118.42 | 119.26 | 119.26 | 0.83% | 71,573 |
| Apr 23, 2026 | 118.95 | 119.36 | 116.87 | 118.28 | 118.28 | -1.00% | 103,452 |
| Apr 22, 2026 | 119.59 | 119.78 | 118.92 | 119.47 | 119.47 | 0.53% | 54,888 |
| Apr 21, 2026 | 120.64 | 120.83 | 118.73 | 118.84 | 118.84 | -2.37% | 117,720 |
| Apr 20, 2026 | 121.49 | 121.76 | 120.76 | 121.72 | 121.72 | -0.52% | 39,789 |
| Apr 17, 2026 | 122.63 | 123.55 | 122.18 | 122.36 | 122.36 | 1.92% | 37,031 |
| Apr 16, 2026 | 120.76 | 120.78 | 119.72 | 120.06 | 120.06 | -0.32% | 30,451 |
| Apr 15, 2026 | 120.27 | 120.54 | 119.78 | 120.44 | 120.44 | -0.26% | 600,234 |
| Apr 14, 2026 | 120.27 | 120.96 | 120.22 | 120.75 | 120.75 | 1.18% | 386,601 |
| Apr 13, 2026 | 117.14 | 119.35 | 117.14 | 119.34 | 119.34 | 0.74% | 44,362 |
| Apr 10, 2026 | 119.07 | 119.20 | 118.03 | 118.46 | 118.46 | 0.30% | 32,117 |
| Apr 9, 2026 | 116.95 | 118.77 | 116.73 | 118.11 | 118.11 | -0.26% | 70,598 |
| Apr 8, 2026 | 119.30 | 119.30 | 117.69 | 118.42 | 118.42 | 4.88% | 80,170 |
| Apr 7, 2026 | 112.98 | 113.45 | 111.01 | 112.91 | 112.91 | -0.45% | 97,383 |
| Apr 6, 2026 | 112.92 | 113.62 | 112.80 | 113.42 | 113.42 | 0.51% | 61,631 |
| Apr 2, 2026 | 110.87 | 113.56 | 110.61 | 112.84 | 112.84 | -0.76% | 96,930 |
| Apr 1, 2026 | 113.45 | 114.61 | 113.24 | 113.70 | 113.70 | 2.09% | 134,193 |
| Mar 31, 2026 | 109.30 | 111.67 | 108.95 | 111.37 | 111.37 | 3.45% | 1,748,967 |
| Mar 30, 2026 | 108.56 | 108.80 | 107.17 | 107.66 | 107.66 | 0.05% | 1,116,442 |
| Mar 27, 2026 | 108.49 | 108.97 | 107.34 | 107.61 | 107.61 | -1.46% | 1,784,184 |
| Mar 26, 2026 | 110.47 | 111.36 | 109.19 | 109.20 | 109.20 | -2.60% | 1,416,445 |
| Mar 25, 2026 | 112.49 | 112.73 | 111.49 | 112.12 | 112.12 | 1.50% | 1,343,123 |
| Mar 24, 2026 | 109.57 | 111.07 | 109.26 | 110.46 | 110.46 | -0.80% | 1,673,771 |
| Mar 23, 2026 | 111.08 | 112.82 | 110.37 | 111.35 | 111.35 | 2.57% | 2,543,093 |
| Mar 20, 2026 | 111.45 | 111.64 | 107.73 | 108.56 | 108.56 | -3.12% | 1,740,366 |
| Mar 19, 2026 | 109.96 | 112.77 | 109.70 | 112.06 | 112.06 | -0.22% | 1,794,876 |
| Mar 18, 2026 | 113.92 | 114.12 | 112.24 | 112.31 | 112.31 | -1.96% | 2,228,226 |
| Mar 17, 2026 | 114.96 | 115.28 | 114.37 | 114.56 | 114.56 | -0.01% | 2,949,604 |
| Mar 16, 2026 | 114.08 | 114.89 | 113.82 | 114.57 | 114.57 | 1.86% | 4,046,180 |
| Mar 13, 2026 | 114.26 | 114.89 | 112.31 | 112.48 | 112.48 | -1.55% | 6,089,159 |
| Mar 12, 2026 | 115.33 | 115.39 | 113.71 | 114.26 | 114.26 | -1.25% | 72,455,523 |
| Mar 11, 2026 | 115.46 | 116.35 | 114.88 | 115.70 | 115.70 | -0.27% | 679,194 |
| Mar 10, 2026 | 116.64 | 118.16 | 115.91 | 116.01 | 116.01 | 0.16% | 1,265,724 |
| Mar 9, 2026 | 112.92 | 116.43 | 112.09 | 115.83 | 115.83 | 0.77% | 1,436,762 |
| Mar 6, 2026 | 113.76 | 115.48 | 113.54 | 114.95 | 114.95 | -1.04% | 799,140 |
| Mar 5, 2026 | 116.76 | 117.49 | 114.90 | 116.16 | 116.16 | -2.24% | 1,115,437 |
| Mar 4, 2026 | 117.92 | 118.97 | 117.41 | 118.82 | 118.82 | 1.79% | 1,185,284 |
| Mar 3, 2026 | 114.89 | 117.33 | 113.83 | 116.73 | 116.73 | -3.10% | 1,150,499 |
| Mar 2, 2026 | 119.73 | 120.99 | 119.63 | 120.46 | 120.46 | -2.07% | 830,207 |
| Feb 27, 2026 | 123.00 | 123.58 | 122.66 | 123.01 | 123.01 | -0.23% | 608,481 |
| Feb 26, 2026 | 123.63 | 123.63 | 122.25 | 123.29 | 123.29 | -0.07% | 633,775 |
| Feb 25, 2026 | 123.00 | 123.49 | 122.72 | 123.38 | 123.38 | 0.94% | 565,754 |
| Feb 24, 2026 | 121.52 | 122.47 | 121.42 | 122.23 | 122.23 | 0.42% | 740,053 |