Mail

EFG - iShares MSCI EAFE Growth ETF

Cboe US - Cboe US Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	95.18	95.52	94.74	94.91	94.91	724,282
02 Jun 2023	95.57	95.73	95.21	95.44	95.44	644,300
01 Jun 2023	93.59	94.49	93.16	94.39	94.39	1,797,900
31 May 2023	93.01	93.20	92.32	93.15	93.15	524,500
30 May 2023	94.66	94.76	93.54	93.78	93.78	539,600
26 May 2023	94.24	95.03	94.20	94.95	94.95	419,800
25 May 2023	93.84	94.41	93.43	93.77	93.77	537,000
24 May 2023	93.92	94.07	93.45	93.57	93.57	452,100
23 May 2023	95.79	95.97	94.90	94.95	94.95	494,300
22 May 2023	96.75	97.07	96.71	96.84	96.84	702,500
19 May 2023	96.63	97.01	96.49	96.74	96.74	321,500
18 May 2023	95.92	96.17	95.63	96.17	96.17	316,300
17 May 2023	95.75	96.05	95.33	96.00	96.00	352,100
16 May 2023	96.07	96.32	95.64	95.64	95.64	359,700
15 May 2023	95.96	99.30	95.92	96.37	96.37	753,800
12 May 2023	96.06	96.19	95.43	95.80	95.80	422,800
11 May 2023	95.52	95.91	95.25	95.84	95.84	366,000
10 May 2023	96.01	96.01	95.25	95.86	95.86	390,200
09 May 2023	95.53	96.03	95.50	95.88	95.88	377,600
08 May 2023	96.51	96.86	96.30	96.44	96.44	590,400
05 May 2023	95.51	96.58	95.41	96.43	96.43	402,200
04 May 2023	95.27	96.53	95.09	95.45	95.45	284,600
03 May 2023	95.81	96.68	95.64	95.67	95.67	370,100
02 May 2023	94.98	95.30	94.60	95.17	95.17	358,000
01 May 2023	95.89	96.30	95.50	95.92	95.92	367,700
28 Apr 2023	95.24	95.96	94.97	95.78	95.78	497,500
27 Apr 2023	95.36	95.92	95.03	95.84	95.84	382,700
26 Apr 2023	95.37	95.38	94.62	94.75	94.75	468,900
25 Apr 2023	96.04	96.18	95.14	95.14	95.14	456,600
24 Apr 2023	96.45	96.51	96.20	96.47	96.47	561,200
21 Apr 2023	95.83	96.36	95.47	96.32	96.32	535,300
20 Apr 2023	95.08	95.75	95.08	95.47	95.47	1,410,700
19 Apr 2023	95.03	95.73	94.98	95.13	95.13	449,600
18 Apr 2023	95.64	95.80	95.39	95.74	95.74	520,900
17 Apr 2023	95.05	95.22	94.69	95.05	95.05	781,400
14 Apr 2023	95.63	95.91	94.90	95.32	95.32	365,700
13 Apr 2023	95.30	95.92	95.19	95.84	95.84	337,900
12 Apr 2023	94.55	94.76	93.97	94.33	94.33	609,000
11 Apr 2023	93.53	93.84	93.47	93.67	93.67	606,700
10 Apr 2023	93.02	93.57	92.74	93.57	93.57	600,100
06 Apr 2023	93.19	93.87	93.03	93.62	93.62	529,900
05 Apr 2023	93.72	93.78	93.13	93.43	93.43	984,400
04 Apr 2023	93.84	94.25	93.75	93.94	93.94	894,600
03 Apr 2023	93.42	93.91	93.23	93.91	93.91	643,100
31 Mar 2023	93.34	93.75	93.29	93.68	93.68	641,900
30 Mar 2023	92.74	93.12	92.54	93.03	93.03	723,500
29 Mar 2023	91.58	92.05	91.53	91.98	91.98	860,000
28 Mar 2023	90.67	90.90	90.53	90.84	90.84	847,000
27 Mar 2023	90.83	91.10	90.61	90.97	90.97	714,600
24 Mar 2023	90.09	90.54	89.71	90.47	90.47	869,600
23 Mar 2023	91.04	91.76	90.16	90.60	90.60	796,300
22 Mar 2023	90.33	91.71	90.04	90.12	90.12	1,209,900
21 Mar 2023	90.11	90.57	89.65	90.23	90.23	1,415,600
20 Mar 2023	88.95	89.42	88.68	89.31	89.31	3,178,800
17 Mar 2023	88.19	88.39	87.64	88.02	88.02	14,478,200
16 Mar 2023	86.58	88.65	86.58	88.64	88.64	438,200
15 Mar 2023	86.16	86.92	85.75	86.80	86.80	810,500
14 Mar 2023	88.67	89.10	88.39	89.10	89.10	580,200
13 Mar 2023	87.37	88.45	87.36	87.81	87.81	610,700
10 Mar 2023	88.68	88.92	87.67	87.77	87.77	497,100
09 Mar 2023	89.14	89.60	88.29	88.42	88.42	514,100
08 Mar 2023	88.60	89.08	88.41	88.88	88.88	374,000
07 Mar 2023	89.75	89.97	88.44	88.56	88.56	412,000
06 Mar 2023	89.95	90.33	89.82	89.83	89.83	268,600
03 Mar 2023	89.48	90.27	89.17	90.13	90.13	259,300
02 Mar 2023	88.00	88.97	87.77	88.89	88.89	330,000
01 Mar 2023	88.88	89.46	88.30	88.58	88.58	389,200
28 Feb 2023	88.59	88.79	88.16	88.20	88.20	411,600
27 Feb 2023	89.11	89.51	88.83	89.12	89.12	683,900
24 Feb 2023	88.21	88.47	87.70	88.01	88.01	610,500
23 Feb 2023	89.66	89.83	88.87	89.68	89.68	439,400
22 Feb 2023	89.56	89.82	89.15	89.31	89.31	532,000
21 Feb 2023	90.03	90.24	89.55	89.61	89.61	444,600
17 Feb 2023	90.17	90.99	90.05	90.93	90.93	390,700
16 Feb 2023	90.45	91.26	90.31	90.63	90.63	376,300
15 Feb 2023	90.56	91.37	90.08	91.36	91.36	474,100
14 Feb 2023	91.08	92.14	90.79	91.74	91.74	396,000
13 Feb 2023	90.68	91.60	90.32	91.54	91.54	435,800
10 Feb 2023	90.45	90.62	90.06	90.38	90.38	480,600
09 Feb 2023	92.30	92.45	90.89	91.09	91.09	571,800
08 Feb 2023	91.52	91.63	90.82	90.98	90.98	514,000
07 Feb 2023	90.70	91.89	90.35	91.78	91.78	538,300
06 Feb 2023	91.18	91.46	90.84	91.26	91.26	522,700
03 Feb 2023	91.90	93.02	91.88	92.34	92.34	2,030,500
02 Feb 2023	93.23	93.23	92.29	92.93	92.93	738,500
01 Feb 2023	91.59	92.93	90.88	92.66	92.66	1,029,300
31 Jan 2023	90.97	91.65	90.71	91.63	91.63	492,500
30 Jan 2023	91.34	91.80	91.08	91.09	91.09	565,000
27 Jan 2023	91.17	91.95	90.99	91.70	91.70	947,700
26 Jan 2023	92.17	92.21	91.29	92.01	92.01	702,300
25 Jan 2023	90.99	92.10	90.97	92.02	92.02	711,900
24 Jan 2023	90.96	91.57	90.76	91.38	91.38	801,100
23 Jan 2023	90.77	91.65	90.73	91.60	91.60	1,020,000
20 Jan 2023	90.12	91.15	90.06	91.11	91.11	729,700
19 Jan 2023	90.48	90.64	89.93	90.38	90.38	589,600
18 Jan 2023	92.13	92.15	90.68	90.68	90.68	866,300
17 Jan 2023	90.77	91.28	90.68	90.85	90.85	1,343,300
13 Jan 2023	89.32	90.37	89.28	90.34	90.34	759,100
12 Jan 2023	89.17	89.87	88.19	89.77	89.77	1,680,500
11 Jan 2023	88.35	88.79	88.27	88.76	88.76	9,899,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...