Stock Quote

EAFE Growth Ishares MSCI ETF (NY: EFG )

101.25 USD -1.37 (-1.34%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 102.45 102.58 101.18 101.25 928,596 -1.37(-1.34%)
Jan 20, 2022 103.65 104.28 102.60 102.62 975,930 -0.11(-0.11%)
Jan 19, 2022 103.46 103.82 102.69 102.73 707,570 +0.04(+0.04%)
Jan 18, 2022 103.40 103.51 101.35 102.69 1,014,592 -1.98(-1.89%)
Jan 14, 2022 104.67 0 -0.65(-0.62%)
Jan 13, 2022 107.08 107.08 105.25 105.32 1,018,401 -1.86(-1.74%)
Jan 12, 2022 107.01 107.29 106.78 107.18 1,043,710 +1.01(+0.95%)
Jan 11, 2022 105.23 106.30 104.83 106.17 813,398 +0.99(+0.94%)
Jan 10, 2022 105.14 105.24 104.17 105.18 1,362,543 -1.81(-1.69%)
Jan 07, 2022 106.95 107.31 106.30 106.99 903,256 -0.38(-0.35%)
Jan 06, 2022 107.64 107.91 107.01 107.37 1,037,713 -1.57(-1.44%)
Jan 05, 2022 110.53 110.56 108.88 108.94 1,221,003 -1.47(-1.33%)
Jan 04, 2022 110.97 110.97 110.03 110.41 1,617,217 -0.12(-0.11%)
Jan 03, 2022 110.81 110.81 110.05 110.53 1,284,952 +0.24(+0.22%)
Dec 31, 2021 110.47 110.86 110.18 110.29 515,581 -0.03(-0.03%)
Dec 30, 2021 110.66 110.78 110.28 110.32 533,431 -0.45(-0.41%)
Dec 29, 2021 110.70 110.91 110.37 110.77 750,691 -0.01(-0.01%)
Dec 28, 2021 110.98 111.14 110.74 110.78 604,494 +0.03(+0.03%)
Dec 27, 2021 110.00 110.79 110.00 110.75 629,493 +0.92(+0.84%)
Dec 23, 2021 109.29 110.06 109.17 109.83 655,029 +0.60(+0.55%)
Dec 22, 2021 108.08 109.31 108.02 109.23 956,066 +1.15(+1.06%)
Dec 21, 2021 107.48 108.09 107.07 108.08 693,550 +1.24(+1.16%)
Dec 20, 2021 106.38 106.91 106.24 106.84 1,245,408 -0.04(-0.04%)
Dec 17, 2021 107.83 107.83 106.79 106.88 910,159 -1.74(-1.60%)
Dec 16, 2021 109.31 109.41 108.17 108.62 1,369,333 -0.33(-0.30%)
Dec 15, 2021 107.50 108.96 107.15 108.95 1,424,054 +1.95(+1.82%)
Dec 14, 2021 107.46 107.64 106.47 107.00 949,646 -1.28(-1.18%)
Dec 13, 2021 109.00 109.04 108.19 108.28 602,607 -1.57(-1.43%)
Dec 10, 2021 109.78 110.02 109.45 109.85 943,706 +0.05(+0.05%)
Dec 09, 2021 110.15 110.30 109.68 109.80 748,293 -1.04(-0.94%)
Dec 08, 2021 110.71 111.01 110.31 110.84 923,448 +0.55(+0.50%)
Dec 07, 2021 109.25 110.40 109.04 110.29 891,028 +2.79(+2.60%)
Dec 06, 2021 107.30 107.63 106.79 107.50 1,004,447 +0.70(+0.66%)
Dec 03, 2021 107.76 107.81 105.98 106.80 1,009,359 -0.49(-0.46%)
Dec 02, 2021 106.89 107.64 106.64 107.29 1,161,732 +0.78(+0.73%)
Dec 01, 2021 108.47 108.97 106.47 106.51 1,347,711 -0.85(-0.79%)
Nov 30, 2021 108.12 108.50 107.89 107.36 922,625 -0.87(-0.80%)
Nov 29, 2021 108.11 108.60 107.67 108.23 730,361 +0.85(+0.79%)
Nov 26, 2021 108.23 108.48 107.08 107.38 561,860 -2.21(-2.02%)
Nov 24, 2021 108.68 109.64 108.50 109.59 805,939 -0.76(-0.69%)
Nov 23, 2021 110.64 110.86 109.71 110.35 783,604 -0.85(-0.76%)
Nov 22, 2021 112.28 112.48 111.19 111.20 583,011 -1.43(-1.27%)
Nov 19, 2021 112.88 113.09 112.51 112.63 643,706 -0.50(-0.44%)
Nov 18, 2021 113.04 113.17 112.61 113.13 558,066 +0.45(+0.40%)
Nov 17, 2021 112.59 112.80 112.47 112.68 356,471 +0.11(+0.10%)
Nov 16, 2021 112.63 112.92 112.57 112.57 389,444 -0.13(-0.12%)
Nov 15, 2021 113.30 113.32 112.67 112.70 376,776 -0.22(-0.19%)
Nov 12, 2021 112.74 112.98 112.39 112.92 339,891 +0.90(+0.80%)
Nov 11, 2021 112.25 112.36 111.99 112.02 425,211 +0.60(+0.54%)
Nov 10, 2021 112.52 111.32 111.42 1,007,266 -1.90(-1.68%)
Nov 09, 2021 113.69 113.75 113.03 113.32 517,373 -0.12(-0.11%)
Nov 08, 2021 113.62 113.70 113.33 113.44 471,768 +0.04(+0.04%)
Nov 05, 2021 113.29 113.42 112.93 113.40 438,849 -0.02(-0.02%)
Nov 04, 2021 113.04 113.44 112.90 113.42 517,876 +0.37(+0.33%)
Nov 03, 2021 112.20 113.16 111.88 113.05 466,852 +1.06(+0.95%)
Nov 02, 2021 111.92 112.23 111.85 111.99 728,464 +0.05(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.