Australia markets closed

iShares MSCI EAFE Growth ETF (EFG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
104.34+0.82 (+0.79%)
At close: 04:00PM EDT
103.57 -0.77 (-0.74%)
After hours: 04:05PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 2024104.45104.46103.56104.34104.34283,900
03 July 2024103.22103.61103.20103.52103.52375,500
02 July 2024101.73102.51101.57102.41102.41854,300
01 July 2024102.52102.73101.78102.11102.11481,500
28 June 2024102.26102.78101.86102.30102.30592,700
27 June 2024102.66102.84102.24102.53102.53579,200
26 June 2024102.35102.67102.22102.43102.43601,900
25 June 2024102.65103.26102.46103.13103.13551,200
24 June 2024102.94103.36102.53102.56102.56518,500
21 June 2024102.20102.38101.73102.26102.26422,000
20 June 2024102.86103.16102.48102.92102.92638,400
18 June 2024102.61103.10102.01102.97102.97487,500
17 June 2024102.04102.77101.68102.62102.62710,400
14 June 2024102.07102.38101.64102.33102.331,002,500
13 June 2024104.27104.33103.09103.55103.55589,000
12 June 2024105.29105.68104.69104.97104.97903,200
11 June 2024103.42103.74102.87103.52103.522,406,200
11 June 20240.89 Dividend
10 June 2024104.53105.37104.36105.30104.411,220,800
07 June 2024105.48105.80105.10105.19104.302,563,600
06 June 2024106.17106.45105.91106.25105.3521,337,600
05 June 2024105.24105.81104.70105.74104.85339,900
04 June 2024104.36104.57103.88104.46103.58315,900
03 June 2024104.12104.38103.54104.17103.29529,300
31 May 2024103.65103.90102.94103.80102.92327,800
30 May 2024102.88103.32100.23102.99102.12363,800
29 May 2024102.48102.72102.19102.25101.39269,100
28 May 2024104.49104.49103.58104.00103.12290,700
24 May 2024103.97104.50103.77104.38103.50196,500
23 May 2024104.92105.05103.29103.55102.67247,800
22 May 2024104.08104.22103.41103.80102.92376,100
21 May 2024104.49104.74104.34104.70103.82204,800
20 May 2024104.82105.25104.74104.92104.03266,000
17 May 2024104.49104.80104.25104.71103.82247,000
16 May 2024105.00105.21104.46104.54103.66250,900
15 May 2024104.19105.12104.08105.06104.17243,300
14 May 2024103.23103.74102.90103.68102.80184,300
13 May 2024103.11103.15102.79102.87102.00221,300
10 May 2024103.15103.34102.62102.97102.10276,400
09 May 2024102.18102.94102.16102.87102.00303,000
08 May 2024101.91102.29101.85102.16101.30257,800
07 May 2024102.16102.43102.00102.16101.30312,500
06 May 2024101.60101.93101.45101.86101.00255,100
03 May 2024101.27101.34100.54101.14100.29207,800
02 May 202499.71100.0998.9899.9099.06283,800
01 May 202498.9499.9998.4098.5397.70343,000
30 Apr 202499.84100.1898.8098.8898.04341,000
29 Apr 2024100.25100.3999.93100.3099.45301,600
26 Apr 202499.56100.1899.32100.0399.18257,100
25 Apr 202497.9299.2297.7199.0798.23376,900
24 Apr 2024100.15100.1999.2699.6598.81531,100
23 Apr 202498.8399.8998.8399.8098.96366,500
22 Apr 202497.8398.7897.7398.4397.60273,800
19 Apr 202497.6297.9296.9597.1796.35315,200
18 Apr 202498.0098.3597.5397.6496.81353,800
17 Apr 202498.8098.8797.6598.1097.27653,300
16 Apr 202498.3598.8097.9698.3697.53315,800
15 Apr 2024100.60100.6098.6898.8097.96259,100
12 Apr 2024100.06100.3899.1299.2798.43504,100
11 Apr 2024101.15101.41100.01101.29100.43316,900
10 Apr 2024100.52101.17100.37100.7499.89371,600
09 Apr 2024102.60102.68101.60102.23101.37364,600
08 Apr 2024102.33102.50102.11102.25101.39497,300
05 Apr 2024101.44102.17101.29101.94101.08556,000
04 Apr 2024103.20103.20101.40101.49100.63484,100
03 Apr 2024101.87102.86101.87102.67101.80314,100
02 Apr 2024102.22102.30101.88102.27101.41614,500
01 Apr 2024103.60104.02103.24103.40102.53568,300
28 Mar 2024103.70103.96103.68103.79102.91726,000
27 Mar 2024103.90104.11103.56104.11103.231,172,600
26 Mar 2024103.99103.99103.53103.57102.69827,000
25 Mar 2024103.39103.83103.39103.43102.56493,800
22 Mar 2024103.99104.06103.67103.82102.94322,800
21 Mar 2024104.27104.50104.09104.17103.29441,300
20 Mar 2024103.11104.30103.01104.23103.35655,600
19 Mar 2024102.97103.42102.68103.11102.24740,300
18 Mar 2024103.48103.54103.15103.20102.33629,300
15 Mar 2024103.60103.60102.86103.23102.361,462,200
14 Mar 2024104.57104.65103.21103.61102.733,817,400
13 Mar 2024104.49104.69104.28104.47103.59332,500
12 Mar 2024103.64104.64103.18104.60103.72577,700
11 Mar 2024103.41103.57103.02103.47102.60551,400
08 Mar 2024105.01105.07103.86104.07103.19374,700
07 Mar 2024103.99104.98103.99104.85103.96654,800
06 Mar 2024103.12103.64102.86103.34102.47438,400
05 Mar 2024102.56102.80101.70101.97101.11463,500
04 Mar 2024102.47102.92102.44102.66101.79470,000
01 Mar 2024101.99102.77101.58102.74101.87439,100
29 Feb 2024101.80101.91100.94101.56100.70639,000
28 Feb 2024101.14101.39101.01101.24100.38397,100
27 Feb 2024101.71102.00101.58101.92101.06338,500
26 Feb 2024102.11102.11101.63101.87101.01348,900
23 Feb 2024101.86101.99101.57101.76100.90374,200
22 Feb 2024101.10101.63101.05101.57100.71436,500
21 Feb 202499.82100.2099.64100.0999.24592,200
20 Feb 2024100.38100.6299.81100.1599.30454,900
16 Feb 202499.74100.4599.5999.9399.09363,000
15 Feb 202499.2799.8499.2799.8398.99455,100
14 Feb 202498.0298.7597.9698.7497.911,134,900
13 Feb 202497.4797.8296.8897.2696.44655,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...