Indicators

EAFE Growth Ishares MSCI ETF (NY: EFG )

103.80 -0.90 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	89.69	90.42	88.23	88.24	1,043,006	-1.30(-1.45%)
Apr 28, 2022	88.61	89.71	87.83	89.54	831,648	+1.44(+1.63%)
Apr 27, 2022	88.11	88.83	87.50	88.10	1,510,158	+0.52(+0.59%)
Apr 26, 2022	89.70	89.72	87.58	87.58	1,096,793	-2.97(-3.28%)
Apr 25, 2022	89.99	90.62	89.39	90.55	986,485	-0.23(-0.25%)
Apr 22, 2022	92.08	92.19	90.67	90.78	756,648	-1.31(-1.42%)
Apr 21, 2022	94.32	94.42	91.91	92.09	807,291	-0.97(-1.05%)
Apr 20, 2022	92.99	93.51	92.79	93.06	621,820	+0.64(+0.70%)
Apr 19, 2022	91.24	92.54	91.24	92.42	850,282	+0.32(+0.35%)
Apr 18, 2022	92.16	92.81	91.92	92.10	725,692	-0.77(-0.83%)
Apr 14, 2022	93.88	93.98	92.87	92.87	711,536	-0.76(-0.81%)
Apr 13, 2022	92.61	93.73	92.43	93.63	654,126	+1.15(+1.24%)
Apr 12, 2022	93.41	93.81	92.28	92.48	645,569	-0.89(-0.95%)
Apr 11, 2022	93.88	94.19	93.31	93.37	717,881	-1.47(-1.55%)
Apr 08, 2022	94.72	95.31	94.42	94.84	654,697	-0.49(-0.51%)
Apr 07, 2022	95.11	95.62	94.49	95.33	556,750	+0.31(+0.33%)
Apr 06, 2022	95.12	95.50	94.35	95.02	1,887,658	-1.64(-1.70%)
Apr 05, 2022	97.58	97.69	96.25	96.66	931,424	-1.12(-1.15%)
Apr 04, 2022	97.12	97.97	96.86	97.78	472,551	+0.82(+0.85%)

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.