iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
106.91
+0.88 (0.83%)
At close: May 12, 2025, 4:00 PM
106.91
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 106.22 | 106.92 | 105.71 | 106.91 | 106.91 | 0.83% | 718,208 |
| May 9, 2025 | 106.38 | 106.47 | 105.77 | 106.03 | 106.03 | 0.39% | 664,167 |
| May 8, 2025 | 106.27 | 106.37 | 105.62 | 105.62 | 105.62 | -0.22% | 761,670 |
| May 7, 2025 | 105.93 | 106.22 | 105.48 | 105.85 | 105.85 | -0.34% | 493,707 |
| May 6, 2025 | 106.37 | 106.63 | 106.10 | 106.21 | 106.21 | -0.39% | 1,435,187 |
| May 5, 2025 | 106.75 | 106.97 | 106.62 | 106.63 | 106.63 | 0.08% | 511,253 |
| May 2, 2025 | 106.23 | 106.79 | 106.21 | 106.54 | 106.54 | 2.32% | 370,167 |
| May 1, 2025 | 104.69 | 104.72 | 103.98 | 104.12 | 104.12 | -0.23% | 419,503 |
| Apr 30, 2025 | 103.41 | 104.50 | 103.01 | 104.36 | 104.36 | 0.39% | 601,909 |
| Apr 29, 2025 | 103.54 | 104.21 | 103.47 | 103.95 | 103.95 | 0.25% | 555,749 |
| Apr 28, 2025 | 103.38 | 103.85 | 103.06 | 103.69 | 103.69 | 0.33% | 357,425 |
| Apr 25, 2025 | 102.62 | 103.41 | 102.46 | 103.35 | 103.35 | 0.56% | 448,751 |
| Apr 24, 2025 | 101.58 | 102.82 | 101.58 | 102.77 | 102.77 | 1.65% | 410,197 |
| Apr 23, 2025 | 101.73 | 102.51 | 100.82 | 101.10 | 101.10 | 0.65% | 516,904 |
| Apr 22, 2025 | 99.63 | 100.99 | 99.63 | 100.45 | 100.45 | 1.92% | 469,271 |
| Apr 21, 2025 | 99.51 | 99.84 | 97.85 | 98.56 | 98.56 | -0.67% | 472,064 |
| Apr 17, 2025 | 99.17 | 99.92 | 98.88 | 99.22 | 99.22 | 0.98% | 603,872 |
| Apr 16, 2025 | 98.74 | 99.44 | 97.86 | 98.26 | 98.26 | -0.90% | 382,419 |
| Apr 15, 2025 | 99.00 | 99.63 | 98.82 | 99.15 | 99.15 | 0.65% | 554,261 |
| Apr 14, 2025 | 98.28 | 99.13 | 97.61 | 98.51 | 98.51 | 1.06% | 760,151 |
| 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 |