Singapore markets closed

iShares MSCI EAFE Growth ETF (EFG)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
103.79-0.32 (-0.31%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024103.70103.96103.68103.79103.79725,987
27 Mar 2024103.90104.11103.56104.11104.111,172,600
26 Mar 2024103.99103.99103.53103.57103.57827,000
25 Mar 2024103.39103.83103.39103.43103.43493,800
22 Mar 2024103.99104.06103.67103.82103.82322,800
21 Mar 2024104.27104.50104.09104.17104.17441,300
20 Mar 2024103.11104.30103.01104.23104.23655,600
19 Mar 2024102.97103.42102.68103.11103.11740,300
18 Mar 2024103.48103.54103.15103.20103.20629,300
15 Mar 2024103.60103.60102.86103.23103.231,462,200
14 Mar 2024104.57104.65103.21103.61103.613,817,400
13 Mar 2024104.49104.69104.28104.47104.47332,500
12 Mar 2024103.64104.64103.18104.60104.60577,700
11 Mar 2024103.41103.57103.02103.47103.47551,400
08 Mar 2024105.01105.07103.86104.07104.07374,700
07 Mar 2024103.99104.98103.99104.85104.85654,800
06 Mar 2024103.12103.64102.86103.34103.34438,400
05 Mar 2024102.56102.80101.70101.97101.97463,500
04 Mar 2024102.47102.92102.44102.66102.66470,000
01 Mar 2024101.99102.77101.58102.74102.74439,100
29 Feb 2024101.80101.91100.94101.56101.56639,000
28 Feb 2024101.14101.39101.01101.24101.24397,100
27 Feb 2024101.71102.00101.58101.92101.92338,500
26 Feb 2024102.11102.11101.63101.87101.87348,900
23 Feb 2024101.86101.99101.57101.76101.76374,200
22 Feb 2024101.10101.63101.05101.57101.57436,500
21 Feb 202499.82100.2099.64100.09100.09592,200
20 Feb 2024100.38100.6299.81100.15100.15454,900
16 Feb 202499.74100.4599.5999.9399.93363,000
15 Feb 202499.2799.8499.2799.8399.83455,100
14 Feb 202498.0298.7597.9698.7498.741,134,900
13 Feb 202497.4797.8296.8897.2697.26655,800
12 Feb 202498.8299.3298.8198.9998.99625,000
09 Feb 202498.7499.1798.4999.1099.10490,900
08 Feb 202498.3998.4698.1398.3898.38513,400
07 Feb 202498.1498.4498.0898.2698.26622,300
06 Feb 202497.4398.1497.4198.0898.08414,900
05 Feb 202497.3497.7496.8397.5097.50465,300
02 Feb 202497.5997.8297.2497.7497.74565,600
01 Feb 202497.5298.5697.5098.5198.51739,400
31 Jan 202497.9298.3497.0297.1397.13836,900
30 Jan 202497.7797.8597.3497.6397.63664,000
29 Jan 202497.0797.9497.0097.8597.85712,400
26 Jan 202497.1797.4897.0797.1997.191,150,800
25 Jan 202496.4696.5696.1096.5396.536,107,600
24 Jan 202496.5696.7696.0496.1096.10702,900
23 Jan 202494.9795.3794.8295.3195.31662,600
22 Jan 202495.5395.8295.3595.5295.52633,300
19 Jan 202494.6395.2494.3395.2095.20547,300
18 Jan 202494.2494.9294.1794.8994.89458,900
17 Jan 202493.4193.7892.9593.7793.77529,900
16 Jan 202494.8995.2294.4394.6694.661,885,400
12 Jan 202496.4696.6896.0596.2296.22563,400
11 Jan 202495.8896.0694.8795.7695.76667,600
10 Jan 202495.3895.8595.2895.7095.70421,200
09 Jan 202494.5494.9894.5494.7994.79439,500
08 Jan 202494.3295.4394.3295.4195.41826,000
05 Jan 202493.9094.8893.8194.0694.06534,200
04 Jan 202493.9694.7493.9694.2494.24740,900
03 Jan 202494.2094.5193.7994.2994.29461,900
02 Jan 202495.6395.7695.1495.2995.29817,300
29 Dec 202396.9697.2196.5996.8596.85442,100
28 Dec 202397.1197.3196.7896.8196.81554,300
27 Dec 202396.5497.0496.4996.9896.98557,300
26 Dec 202395.9296.6095.9296.4696.46714,800
22 Dec 202396.0196.1895.6295.8895.88604,100
21 Dec 202395.5196.0095.2195.9395.93736,400
20 Dec 202395.3495.7294.3594.3594.35429,200
20 Dec 20230.656 Dividend
19 Dec 202395.7296.1695.7296.0895.42823,900
18 Dec 202395.3595.3594.8295.2194.56858,000
15 Dec 202395.3895.6694.9494.9494.29568,300
14 Dec 202395.5396.0495.2795.6695.01778,400
13 Dec 202393.6595.1193.2294.9994.34789,700
12 Dec 202393.0993.5092.8093.4692.82765,400
11 Dec 202392.6493.5292.6493.1892.54760,600
08 Dec 202392.3093.1492.3092.8492.21860,900
07 Dec 202392.2193.0491.8392.5391.90792,100
06 Dec 202392.8693.0092.1592.1591.52650,200
05 Dec 202391.8692.1691.6391.8991.26614,300
04 Dec 202392.1392.4491.8592.2791.64877,900
01 Dec 202391.9893.0891.7792.9592.32535,600
30 Nov 202392.2592.3991.7192.1491.51868,500
29 Nov 202392.3292.6192.0892.2791.64519,200
28 Nov 202391.6792.1991.5191.9391.30653,900
27 Nov 202392.0992.2791.9292.1291.49450,600
24 Nov 202392.0292.4892.0292.4691.83406,100
22 Nov 202392.0492.1591.5691.9391.30852,600
21 Nov 202391.8791.9591.4591.5890.95695,100
20 Nov 202391.3292.0091.3191.8491.21712,200
17 Nov 202391.0991.3690.8491.3390.71705,800
16 Nov 202390.1690.6690.0590.3589.73901,200
15 Nov 202390.5290.8090.2190.3389.71525,800
14 Nov 202389.4990.3689.4990.2189.59916,300
13 Nov 202387.2488.0487.1587.8887.28614,300
10 Nov 202387.3487.9386.7087.8987.29427,700
09 Nov 202388.5288.9987.5687.6187.01982,600
08 Nov 202387.7088.0787.4287.6387.03616,500
07 Nov 202387.1587.5787.0087.3886.78663,900
06 Nov 202387.8387.9487.3887.6187.011,248,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...