iShares MSCI EAFE Growth ETF (EFG) Historical Stock Data
99.69 ↓0.11 (-0.11%)
As of April 24, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, EFG is down -0.10% a day on average. There have been 14 days where iShares MSCI EAFE Growth ETF closed green and 16 days where EFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 98.83 | 99.80 | ↑$0.97 (0.98%) | 98.83 | 99.89 | 366.53K |
| 2024-04-22 | 97.83 | 98.43 | ↑$0.60 (0.61%) | 97.73 | 98.78 | 273.83K |
| 2024-04-19 | 97.62 | 97.17 | ↓$0.45 (-0.46%) | 96.95 | 97.92 | 315.24K |
| 2024-04-18 | 98.00 | 97.64 | ↓$0.36 (-0.37%) | 97.53 | 98.35 | 353.78K |
| 2024-04-17 | 98.80 | 98.10 | ↓$0.70 (-0.71%) | 97.65 | 98.87 | 653.34K |
| 2024-04-16 | 98.35 | 98.36 | ↑$0.02 (0.02%) | 97.96 | 98.80 | 315.78K |
| 2024-04-15 | 100.60 | 98.80 | ↓$1.80 (-1.79%) | 98.68 | 100.60 | 259.14K |
| 2024-04-12 | 100.06 | 99.27 | ↓$0.79 (-0.79%) | 99.13 | 100.38 | 504.11K |
| 2024-04-11 | 101.15 | 101.29 | ↑$0.14 (0.14%) | 100.01 | 101.41 | 316.73K |
| 2024-04-10 | 100.52 | 100.74 | ↑$0.22 (0.22%) | 100.37 | 101.17 | 371.58K |
| 2024-04-09 | 102.60 | 102.23 | ↓$0.37 (-0.36%) | 101.60 | 102.68 | 364.59K |
| 2024-04-08 | 102.33 | 102.25 | ↓$0.08 (-0.08%) | 102.11 | 102.50 | 497.30K |
| 2024-04-05 | 101.44 | 101.94 | ↑$0.50 (0.49%) | 101.29 | 102.17 | 556K |
| 2024-04-04 | 103.20 | 101.49 | ↓$1.71 (-1.66%) | 101.40 | 103.20 | 484.13K |
| 2024-04-03 | 101.87 | 102.67 | ↑$0.80 (0.79%) | 101.87 | 102.86 | 314.11K |
| 2024-04-02 | 102.22 | 102.27 | ↑$0.05 (0.05%) | 101.88 | 102.30 | 614.46K |
| 2024-04-01 | 103.60 | 103.40 | ↓$0.20 (-0.19%) | 103.24 | 104.02 | 568.30K |
| 2024-03-28 | 103.70 | 103.79 | ↑$0.09 (0.09%) | 103.68 | 103.96 | 725.99K |
| 2024-03-27 | 103.90 | 104.11 | ↑$0.21 (0.20%) | 103.56 | 104.11 | 1.17M |
| 2024-03-26 | 103.99 | 103.57 | ↓$0.42 (-0.40%) | 103.53 | 103.99 | 826.99K |
| 2024-03-25 | 103.39 | 103.43 | ↑$0.04 (0.04%) | 103.39 | 103.83 | 493.10K |
| 2024-03-22 | 103.99 | 103.82 | ↓$0.17 (-0.16%) | 103.67 | 104.06 | 322.82K |
| 2024-03-21 | 104.27 | 104.17 | ↓$0.09 (-0.09%) | 104.09 | 104.50 | 410.58K |
| 2024-03-20 | 103.11 | 104.23 | ↑$1.12 (1.09%) | 103.01 | 104.30 | 655.61K |
| 2024-03-19 | 102.97 | 103.11 | ↑$0.14 (0.14%) | 102.69 | 103.42 | 740.30K |
| 2024-03-18 | 103.48 | 103.20 | ↓$0.28 (-0.27%) | 103.15 | 103.53 | 629.29K |
| 2024-03-15 | 103.60 | 103.23 | ↓$0.37 (-0.36%) | 102.86 | 103.60 | 1.46M |
| 2024-03-14 | 104.57 | 103.61 | ↓$0.96 (-0.92%) | 103.21 | 104.65 | 3.82M |
| 2024-03-13 | 104.49 | 104.47 | ↓$0.02 (-0.02%) | 104.28 | 104.69 | 332.50K |
| 2024-03-12 | 103.64 | 104.60 | ↑$0.96 (0.93%) | 103.20 | 104.64 | 577.70K |
Create an account or log in to view more rows.
$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
$EFG Silly Bears tricks are for kids
$EFG call the SEC
$EFG is going to have a run next month
$EFG LFGGGGGG
$EFG low volume today isn’t necessarily a bad thing