Skip to main content
iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
117.28
-1.47 (-1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
117.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

EFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.45117.59116.79117.31--1.21%683,031
Apr 27, 2026119.30119.58118.63118.75118.75-0.43%25,810
Apr 24, 2026118.76119.41118.42119.26119.260.83%71,573
Apr 23, 2026118.95119.36116.87118.28118.28-1.00%103,452
Apr 22, 2026119.59119.78118.92119.47119.470.53%54,888
Apr 21, 2026120.64120.83118.73118.84118.84-2.37%117,720
Apr 20, 2026121.49121.76120.76121.72121.72-0.52%39,789
Apr 17, 2026122.63123.55122.18122.36122.361.92%37,031
Apr 16, 2026120.76120.78119.72120.06120.06-0.32%30,451
Apr 15, 2026120.27120.54119.78120.44120.44-0.26%600,234
Apr 14, 2026120.27120.96120.22120.75120.751.18%386,601
Apr 13, 2026117.14119.35117.14119.34119.340.74%44,362
Apr 10, 2026119.07119.20118.03118.46118.460.30%32,117
Apr 9, 2026116.95118.77116.73118.11118.11-0.26%70,598
Apr 8, 2026119.30119.30117.69118.42118.424.88%80,170
Apr 7, 2026112.98113.45111.01112.91112.91-0.45%97,383
Apr 6, 2026112.92113.62112.80113.42113.420.51%61,631
Apr 2, 2026110.87113.56110.61112.84112.84-0.76%96,930
Apr 1, 2026113.45114.61113.24113.70113.702.09%134,193
Mar 31, 2026109.30111.67108.95111.37111.373.45%1,748,967
Mar 30, 2026108.56108.80107.17107.66107.660.05%1,116,442
Mar 27, 2026108.49108.97107.34107.61107.61-1.46%1,784,184
Mar 26, 2026110.47111.36109.19109.20109.20-2.60%1,416,445
Mar 25, 2026112.49112.73111.49112.12112.121.50%1,343,123
Mar 24, 2026109.57111.07109.26110.46110.46-0.80%1,673,771
Mar 23, 2026111.08112.82110.37111.35111.352.57%2,543,093
Mar 20, 2026111.45111.64107.73108.56108.56-3.12%1,740,366
Mar 19, 2026109.96112.77109.70112.06112.06-0.22%1,794,876
Mar 18, 2026113.92114.12112.24112.31112.31-1.96%2,228,226
Mar 17, 2026114.96115.28114.37114.56114.56-0.01%2,949,604
Mar 16, 2026114.08114.89113.82114.57114.571.86%4,046,180
Mar 13, 2026114.26114.89112.31112.48112.48-1.55%6,089,159
Mar 12, 2026115.33115.39113.71114.26114.26-1.25%72,455,523
Mar 11, 2026115.46116.35114.88115.70115.70-0.27%679,194
Mar 10, 2026116.64118.16115.91116.01116.010.16%1,265,724
Mar 9, 2026112.92116.43112.09115.83115.830.77%1,436,762
Mar 6, 2026113.76115.48113.54114.95114.95-1.04%799,140
Mar 5, 2026116.76117.49114.90116.16116.16-2.24%1,115,437
Mar 4, 2026117.92118.97117.41118.82118.821.79%1,185,284
Mar 3, 2026114.89117.33113.83116.73116.73-3.10%1,150,499
Mar 2, 2026119.73120.99119.63120.46120.46-2.07%830,207
Feb 27, 2026123.00123.58122.66123.01123.01-0.23%608,481
Feb 26, 2026123.63123.63122.25123.29123.29-0.07%633,775
Feb 25, 2026123.00123.49122.72123.38123.380.94%565,754
Feb 24, 2026121.52122.47121.42122.23122.230.42%740,053
Feb 23, 2026122.22122.51121.40121.72121.72-0.84%470,039
Feb 20, 2026121.57122.96121.54122.75122.750.93%992,286
Feb 19, 2026121.06121.63120.81121.62121.62-0.52%559,509
Feb 18, 2026122.05122.92121.90122.25122.250.35%483,792
Feb 17, 2026120.71122.03120.32121.82121.82-0.05%737,052
Feb 13, 2026121.36122.10121.02121.88121.880.49%872,783
Feb 12, 2026122.66122.67120.73121.28121.28-1.19%1,560,516
Feb 11, 2026122.60123.01121.73122.74122.740.59%546,407
Feb 10, 2026122.26122.49121.95122.03122.030.40%585,785
Feb 9, 2026120.51121.68120.32121.54121.541.72%613,406
Feb 6, 2026118.03119.49118.03119.49119.492.64%661,890
Feb 5, 2026116.81117.54116.34116.42116.42-1.34%1,096,846
Feb 4, 2026119.01119.15117.31118.00118.00-0.46%1,330,255
Feb 3, 2026119.00119.12117.64118.54118.54-1.04%1,221,221
Feb 2, 2026119.07119.98119.03119.78119.780.72%952,436
Jan 30, 2026119.91120.16118.66118.92118.92-1.40%778,840
Jan 29, 2026121.08121.08118.92120.61120.610.22%997,867
Jan 28, 2026120.81120.89119.87120.34120.34-1.13%684,494
Jan 27, 2026121.09122.02121.09121.72121.721.32%784,724
Jan 26, 2026120.14120.46120.12120.13120.130.52%559,653
Jan 23, 2026118.78119.65118.46119.51119.510.50%1,907,118
Jan 22, 2026119.05119.25118.66118.91118.910.33%678,260
Jan 21, 2026117.60118.87117.00118.52118.521.17%820,388
Jan 20, 2026117.09118.05116.97117.16117.16-1.74%870,908
Jan 16, 2026119.10119.32118.63119.23119.230.25%577,217
Jan 15, 2026119.44119.46118.88118.93118.930.03%610,569
Jan 14, 2026119.04119.17118.45118.89118.89-0.05%741,708
Jan 13, 2026119.55119.55118.64118.95118.95-0.78%585,971
Jan 12, 2026119.55119.95119.53119.89119.890.67%670,723
Jan 9, 2026118.46119.20118.37119.09119.091.28%917,049
Jan 8, 2026117.27117.62117.15117.58117.58-0.19%2,537,238
Jan 7, 2026118.03118.26117.72117.80117.80-0.14%880,027
Jan 6, 2026117.35118.03117.35117.97117.970.61%655,714
Jan 5, 2026116.07117.31116.06117.26117.261.81%865,108
Jan 2, 2026115.31115.38114.62115.17115.171.10%763,040
Dec 31, 2025114.44114.44113.87113.92113.92-0.46%399,747
Dec 30, 2025114.65114.92114.44114.45114.450.04%329,895
Dec 29, 2025114.35114.66114.12114.40114.40-0.38%410,201
Dec 26, 2025114.93114.93114.58114.84114.840.15%329,749
Dec 24, 2025114.41114.68114.41114.67114.670.15%258,561
Dec 23, 2025114.41114.65114.26114.50114.500.68%429,135
Dec 22, 2025113.49113.77113.29113.73113.730.26%623,674
Dec 19, 2025113.18113.76113.11113.43113.430.72%1,052,293
Dec 18, 2025112.74113.26112.37112.62112.621.04%856,273
Dec 17, 2025112.56112.82111.46111.46111.46-1.45%777,778
Dec 16, 2025113.08113.33112.64113.10113.10-1.86%1,350,273
Dec 15, 2025115.56115.68115.03115.24113.430.47%923,581
Dec 12, 2025115.51115.72114.33114.70112.90-0.81%909,982
Dec 11, 2025115.34115.76115.09115.64113.830.29%1,091,217
Dec 10, 2025114.15115.47114.02115.30113.490.96%1,034,010
Dec 9, 2025114.34114.67114.16114.20112.41-0.32%596,011
Dec 8, 2025114.82114.92114.23114.57112.77-0.33%1,375,990
Dec 5, 2025115.27115.39114.71114.95113.150.15%1,097,202
Dec 4, 2025115.27115.31114.55114.78112.980.24%625,715
Dec 3, 2025113.76114.55113.72114.51112.720.88%787,480