Skip to main content
iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
121.75
-1.36 (-1.10%)
At close: Jun 26, 2026, 4:00 PM EDT
121.48
-0.27 (-0.22%)
After-hours: Jun 26, 2026, 8:00 PM EDT

EFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026121.37122.46121.36121.75121.75-1.10%40,326
Jun 25, 2026123.68123.82122.49123.11123.111.13%49,708
Jun 24, 2026121.53122.24121.16121.74121.74-0.06%54,707
Jun 23, 2026121.55122.68121.55121.81121.81-2.87%42,593
Jun 22, 2026125.27125.62125.09125.41125.410.25%35,391
Jun 18, 2026125.09125.28124.69125.10125.101.34%69,898
Jun 17, 2026125.21125.71123.40123.45123.45-0.25%123,492
Jun 16, 2026124.37124.74123.74123.76123.76-0.05%61,948
Jun 15, 2026124.62124.65123.79123.82123.821.03%823,722
Jun 12, 2026123.14123.87122.40123.54122.560.04%792,021
Jun 11, 2026120.07123.49120.01123.49122.514.02%1,220,341
Jun 10, 2026119.71120.90118.72118.72117.78-1.90%1,085,156
Jun 9, 2026122.27123.05118.78121.02120.06-0.20%1,211,689
Jun 8, 2026121.34121.94120.96121.26120.301.13%853,587
Jun 5, 2026122.66122.97119.69119.90118.95-3.38%1,166,167
Jun 4, 2026123.27124.28123.23124.09123.100.94%1,323,530
Jun 3, 2026123.14123.48122.79122.93121.95-0.78%967,961
Jun 2, 2026123.22123.99123.22123.90122.920.69%450,612
Jun 1, 2026122.43123.61121.92123.05122.07-0.23%923,137
May 29, 2026123.78124.24123.26123.33122.350.19%2,085,825
May 28, 2026122.16123.47122.03123.09122.110.32%3,743,723
May 27, 2026123.27123.30122.35122.70121.73-0.20%998,841
May 26, 2026123.10123.21122.47122.94121.961.20%1,514,955
May 22, 2026121.60122.15121.30121.48120.520.04%407,769
May 21, 2026119.55121.85119.23121.44120.470.86%1,270,248
May 20, 2026118.39120.68118.21120.40119.442.03%449,279
May 19, 2026118.14118.70117.76118.01117.07-0.89%555,565
May 18, 2026119.13119.49117.89119.07118.120.74%494,068
May 15, 2026118.62118.90118.03118.19117.25-2.10%688,272
May 14, 2026120.83121.30120.58120.72119.76-0.55%785,908
May 13, 2026120.21121.43120.09121.39120.430.87%456,662
May 12, 2026120.36120.50119.35120.34119.38-0.96%705,124
May 11, 2026121.56121.79121.23121.51120.54-0.86%556,425
May 8, 2026122.11122.56121.70122.56121.591.35%807,559
May 7, 2026123.33123.33120.88120.93119.97-1.90%1,145,458
May 6, 2026122.52123.39122.37123.28122.303.11%514,390
May 5, 2026118.81119.62118.32119.56118.611.75%1,044,589
May 4, 2026118.21118.74116.79117.50116.57-1.14%943,058
May 1, 2026118.82119.69118.81118.86117.92-0.20%609,491
Apr 30, 2026118.14119.44117.68119.10118.152.45%644,366
Apr 29, 2026116.86116.86115.74116.25115.33-0.88%635,622
Apr 28, 2026117.45117.59116.79117.28116.35-1.24%795,472
Apr 27, 2026119.30119.58118.61118.75117.81-0.43%589,802
Apr 24, 2026118.76119.41118.43119.26118.310.83%605,959
Apr 23, 2026118.95119.36116.88118.28117.34-1.00%1,024,285
Apr 22, 2026119.59119.75118.92119.47118.520.53%1,107,895
Apr 21, 2026120.64120.83118.74118.84117.90-2.37%1,859,917
Apr 20, 2026121.49121.82120.76121.72120.75-0.52%612,172
Apr 17, 2026122.63123.54122.18122.36121.391.92%681,171
Apr 16, 2026120.74120.78119.71120.06119.10-0.32%590,955
Apr 15, 2026120.27120.54119.78120.44119.48-0.26%600,234
Apr 14, 2026120.27120.96120.22120.75119.791.18%386,601
Apr 13, 2026117.14119.36117.14119.34118.390.74%932,769
Apr 10, 2026119.07119.19118.03118.46117.520.30%705,831
Apr 9, 2026117.02118.78116.73118.11117.17-0.26%805,976
Apr 8, 2026119.15119.15117.69118.42117.484.88%995,357
Apr 7, 2026112.13113.16111.03112.91112.01-0.45%1,271,315
Apr 6, 2026112.92113.62112.80113.42112.510.51%868,655
Apr 2, 2026110.87113.54110.64112.84111.94-0.76%1,747,566
Apr 1, 2026113.45114.61113.23113.70112.802.09%1,313,475
Mar 31, 2026109.30111.67108.95111.37110.493.45%1,748,967
Mar 30, 2026108.56108.80107.17107.66106.800.05%1,116,442
Mar 27, 2026108.49108.97107.34107.61106.76-1.46%1,784,184
Mar 26, 2026110.47111.36109.19109.20108.33-2.60%1,416,445
Mar 25, 2026112.49112.73111.49112.12111.231.50%1,343,123
Mar 24, 2026109.57111.07109.26110.46109.58-0.80%1,673,771
Mar 23, 2026111.08112.82110.37111.35110.472.57%2,543,093
Mar 20, 2026111.45111.64107.73108.56107.70-3.12%1,740,366
Mar 19, 2026109.96112.77109.70112.06111.17-0.22%1,794,876
Mar 18, 2026113.92114.12112.24112.31111.42-1.96%2,228,226
Mar 17, 2026114.96115.28114.37114.56113.65-0.01%2,949,604
Mar 16, 2026114.08114.89113.82114.57113.661.86%4,046,180
Mar 13, 2026114.26114.89112.31112.48111.59-1.55%6,089,159
Mar 12, 2026115.33115.39113.71114.26113.35-1.25%72,455,523
Mar 11, 2026115.46116.35114.88115.70114.78-0.27%679,194
Mar 10, 2026116.64118.16115.91116.01115.090.16%1,265,724
Mar 9, 2026112.92116.43112.09115.83114.910.77%1,436,762
Mar 6, 2026113.76115.48113.54114.95114.04-1.04%799,140
Mar 5, 2026116.76117.49114.90116.16115.24-2.24%1,115,437
Mar 4, 2026117.92118.97117.41118.82117.881.79%1,185,284
Mar 3, 2026114.89117.33113.83116.73115.80-3.10%1,150,499
Mar 2, 2026119.73120.99119.63120.46119.50-2.07%830,207
Feb 27, 2026123.00123.58122.66123.01122.03-0.23%608,481
Feb 26, 2026123.63123.63122.25123.29122.31-0.07%633,775
Feb 25, 2026123.00123.49122.72123.38122.400.94%565,754
Feb 24, 2026121.52122.47121.42122.23121.260.42%740,053
Feb 23, 2026122.22122.51121.40121.72120.75-0.84%470,039
Feb 20, 2026121.57122.96121.54122.75121.780.93%992,286
Feb 19, 2026121.06121.63120.81121.62120.65-0.52%559,509
Feb 18, 2026122.05122.92121.90122.25121.280.35%483,792
Feb 17, 2026120.71122.03120.32121.82120.85-0.05%737,052
Feb 13, 2026121.36122.10121.02121.88120.910.49%872,783
Feb 12, 2026122.66122.67120.73121.28120.32-1.19%1,560,516
Feb 11, 2026122.60123.01121.73122.74121.770.59%546,407
Feb 10, 2026122.26122.49121.95122.03121.060.40%585,785
Feb 9, 2026120.51121.68120.32121.54120.571.72%613,406
Feb 6, 2026118.03119.49118.03119.49118.542.64%661,890
Feb 5, 2026116.81117.54116.34116.42115.50-1.34%1,096,846
Feb 4, 2026119.01119.15117.31118.00117.06-0.46%1,330,255
Feb 3, 2026119.00119.12117.64118.54117.60-1.04%1,221,221