iShares MSCI EAFE Growth ETF (EFG) Historical Stock Data
107.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFG is up 0.21% a day on average. There have been 17 days where iShares MSCI EAFE Growth ETF closed green and 13 days where EFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 107.71 | 107.99 | ↑$0.28 (0.26%) | 107.38 | 108.00 | 628.54K |
| 2025-05-15 | 107.30 | 107.67 | ↑$0.37 (0.34%) | 107.04 | 107.79 | 490.17K |
| 2025-05-14 | 107.50 | 106.43 | ↓$1.07 (-1.00%) | 106.39 | 107.56 | 410.17K |
| 2025-05-13 | 106.77 | 107.20 | ↑$0.43 (0.40%) | 106.72 | 107.43 | 535.46K |
| 2025-05-12 | 106.22 | 106.91 | ↑$0.69 (0.65%) | 105.71 | 106.92 | 717.61K |
| 2025-05-09 | 106.38 | 106.03 | ↓$0.35 (-0.33%) | 105.77 | 106.47 | 664.17K |
| 2025-05-08 | 106.27 | 105.62 | ↓$0.65 (-0.61%) | 105.62 | 106.37 | 761.66K |
| 2025-05-07 | 105.93 | 105.85 | ↓$0.08 (-0.08%) | 105.48 | 106.22 | 493.71K |
| 2025-05-06 | 106.37 | 106.21 | ↓$0.16 (-0.15%) | 106.10 | 106.63 | 1.44M |
| 2025-05-05 | 106.75 | 106.63 | ↓$0.12 (-0.11%) | 106.62 | 106.97 | 509.47K |
| 2025-05-02 | 106.23 | 106.54 | ↑$0.31 (0.29%) | 106.21 | 106.79 | 370.17K |
| 2025-05-01 | 104.69 | 104.12 | ↓$0.57 (-0.54%) | 103.98 | 104.72 | 419.50K |
| 2025-04-30 | 103.41 | 104.36 | ↑$0.95 (0.92%) | 103.01 | 104.50 | 601.91K |
| 2025-04-29 | 103.54 | 103.95 | ↑$0.41 (0.40%) | 103.47 | 104.21 | 555.74K |
| 2025-04-28 | 103.38 | 103.69 | ↑$0.31 (0.30%) | 103.06 | 103.85 | 357.40K |
| 2025-04-25 | 102.62 | 103.35 | ↑$0.73 (0.71%) | 102.46 | 103.41 | 448.75K |
| 2025-04-24 | 101.58 | 102.77 | ↑$1.19 (1.17%) | 101.58 | 102.82 | 410.19K |
| 2025-04-23 | 101.73 | 101.10 | ↓$0.63 (-0.62%) | 100.82 | 102.51 | 516.89K |
| 2025-04-22 | 99.63 | 100.45 | ↑$0.82 (0.82%) | 99.63 | 100.99 | 463.42K |
| 2025-04-21 | 99.51 | 98.56 | ↓$0.95 (-0.95%) | 97.85 | 99.84 | 471.94K |
| 2025-04-17 | 99.17 | 99.22 | ↑$0.05 (0.05%) | 98.88 | 99.92 | 603.87K |
| 2025-04-16 | 98.74 | 98.26 | ↓$0.48 (-0.49%) | 97.86 | 99.44 | 382.42K |
| 2025-04-15 | 99.00 | 99.15 | ↑$0.16 (0.16%) | 98.82 | 99.62 | 554.25K |
| 2025-04-14 | 98.28 | 98.51 | ↑$0.23 (0.23%) | 97.62 | 99.13 | 760.15K |
| 2025-04-11 | 95.51 | 97.48 | ↑$1.97 (2.06%) | 95.36 | 97.75 | 1.06M |
| 2025-04-10 | 95.53 | 95.25 | ↓$0.28 (-0.29%) | 92.86 | 95.80 | 1.07M |
| 2025-04-09 | 90.13 | 97.19 | ↑$7.06 (7.83%) | 89.74 | 97.65 | 1.01M |
| 2025-04-08 | 92.59 | 89.80 | ↓$2.79 (-3.01%) | 88.85 | 93.77 | 1.66M |
| 2025-04-07 | 89.07 | 89.91 | ↑$0.84 (0.94%) | 88.66 | 93.59 | 1.99M |
| 2025-04-04 | 94.83 | 91.94 | ↓$2.89 (-3.05%) | 91.92 | 95.01 | 1.36M |
Create an account or log in to view more rows.
$EFG swing puts
$EFG we want higher!!!
$EFG take what we can get
$EFG bounce it!!
$EFG nice
$EFG time to short this
$EFG Dip buyers are going to get wrecked
$EFG whats the news????
$EFG I hope I never have to work for anyone again after this
$EFG why is this not moving lol