iShares MSCI EAFE Growth ETF

EFG
🏛️ usa →
112.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 84.19 84.37 83.59 83.76 0.7M
2022-12-29 84.25 85.04 84.25 84.80 0.9M
2022-12-28 84.20 84.56 83.22 83.22 0.9M
2022-12-27 84.04 84.45 83.85 84.03 0.6M
2022-12-23 83.60 84.14 83.41 84.01 0.6M
2022-12-22 84.26 84.26 83.13 83.93 0.8M
2022-12-21 84.29 85.00 84.19 84.77 1.0M
2022-12-20 83.90 84.43 83.77 84.01 0.9M
2022-12-19 84.68 84.71 83.90 84.08 1.1M
2022-12-16 84.59 85.14 84.28 84.60 0.9M
2022-12-15 86.85 86.85 85.13 85.36 1.2M
2022-12-14 88.12 88.84 87.42 88.14 0.7M
2022-12-13 89.13 89.49 87.64 88.13 1.0M
2022-12-12 86.64 86.96 86.37 86.90 0.9M
2022-12-09 86.80 87.25 86.49 86.55 0.7M
2022-12-08 85.72 86.57 85.53 86.57 1.2M
2022-12-07 85.95 86.25 85.54 85.93 1.2M
2022-12-06 86.52 86.72 85.65 85.95 1.1M
2022-12-05 87.26 87.59 86.33 86.57 1.3M
2022-12-02 87.13 88.17 87.07 87.93 0.7M
2022-12-01 87.89 88.19 87.35 87.85 1.3M
2022-11-30 85.66 87.06 84.94 86.83 1.5M
2022-11-29 84.92 85.38 84.62 84.89 1.1M
2022-11-28 85.82 86.22 84.96 85.15 1.0M
2022-11-25 85.77 86.31 85.75 86.14 0.6M
2022-11-23 84.85 85.97 84.85 85.79 0.8M
2022-11-22 83.89 84.70 83.74 84.65 1.3M
2022-11-21 83.56 83.92 83.36 83.65 1.0M
2022-11-18 84.59 84.91 84.04 84.28 1.0M
2022-11-17 83.25 84.35 83.20 84.29 1.9M
2022-11-16 84.71 84.89 84.16 84.41 1.7M
2022-11-15 85.46 85.88 83.87 84.62 1.3M
2022-11-14 84.49 84.89 84.11 84.16 1.5M
2022-11-11 84.14 85.31 83.79 85.14 0.9M
2022-11-10 81.79 83.26 81.41 83.21 1.5M
2022-11-09 78.70 79.23 78.11 78.16 0.8M
2022-11-08 78.64 79.68 78.46 79.14 0.7M
2022-11-07 78.02 78.32 77.60 77.99 1.8M
2022-11-04 76.82 77.75 76.46 77.63 1.1M
2022-11-03 74.43 75.12 74.22 74.65 1.7M
2022-11-02 76.84 77.92 75.52 75.52 1.2M
2022-11-01 77.71 77.83 76.39 76.71 1.2M
2022-10-31 76.12 76.39 75.98 76.19 1.5M
2022-10-28 76.20 77.14 75.93 77.14 1.0M
2022-10-27 76.88 77.44 76.20 76.26 1.3M
2022-10-26 76.55 77.97 76.47 77.33 1.2M
2022-10-25 75.10 76.72 75.10 76.63 1.5M
2022-10-24 74.39 74.86 73.83 74.54 1.6M
2022-10-21 72.61 74.64 72.41 74.64 2.5M
2022-10-20 73.58 74.48 73.16 73.38 10.2M
2022-10-19 73.99 74.30 73.22 73.68 0.7M
2022-10-18 75.44 75.63 74.40 74.89 0.8M
2022-10-17 73.83 74.50 73.78 74.18 1.3M
2022-10-14 73.94 73.98 72.19 72.28 1.2M
2022-10-13 70.37 73.68 70.21 73.33 1.7M
2022-10-12 72.22 72.63 72.04 72.20 1.0M
2022-10-11 72.70 73.53 72.11 72.32 1.8M
2022-10-10 73.89 73.89 72.71 73.21 1.1M
2022-10-07 74.85 74.86 73.49 73.76 1.3M
2022-10-06 75.77 76.28 75.29 75.38 1.3M
2022-10-05 75.80 77.00 75.58 76.61 1.0M
2022-10-04 76.05 77.24 76.03 77.14 1.3M
2022-10-03 73.23 74.26 72.95 73.93 1.2M
2022-09-30 72.69 73.61 72.49 72.56 1.4M
2022-09-29 72.79 72.88 71.96 72.84 1.2M
2022-09-28 72.14 74.13 71.94 73.95 1.3M
2022-09-27 72.70 73.05 71.48 71.90 1.3M
2022-09-26 72.53 73.30 71.97 72.40 2.1M
2022-09-23 73.52 73.69 72.43 73.05 1.6M
2022-09-22 75.74 75.74 74.61 75.01 1.0M
2022-09-21 76.47 77.29 75.65 75.68 1.1M
2022-09-20 76.78 76.99 76.06 76.56 0.9M
2022-09-19 77.09 78.10 76.96 78.05 0.9M
2022-09-16 77.61 78.08 77.34 77.80 0.9M
2022-09-15 78.95 79.42 78.35 78.57 0.7M
2022-09-14 79.42 79.79 79.00 79.50 0.6M
2022-09-13 80.88 81.16 79.18 79.25 0.9M
2022-09-12 82.25 82.74 81.98 82.40 0.9M
2022-09-09 80.93 81.47 80.88 81.41 0.6M
2022-09-08 78.55 79.54 78.28 79.42 0.7M
2022-09-07 77.90 79.39 77.90 79.35 1.1M
2022-09-06 79.03 79.17 78.12 78.40 0.8M
2022-09-02 79.85 80.44 78.31 78.56 0.9M
2022-09-01 79.21 79.43 78.44 79.38 0.9M
2022-08-31 81.25 81.62 80.50 80.51 1.0M
2022-08-30 82.26 82.36 80.86 81.03 1.1M
2022-08-29 81.56 81.91 81.32 81.55 0.8M
2022-08-26 84.57 84.62 81.97 82.05 0.5M
2022-08-25 83.75 84.71 83.69 84.70 0.5M
2022-08-24 83.22 83.91 83.06 83.53 0.4M
2022-08-23 83.09 83.99 82.96 83.22 0.7M
2022-08-22 84.31 84.37 83.39 83.55 0.7M
2022-08-19 85.85 85.85 85.09 85.30 0.5M
2022-08-18 86.65 86.80 86.23 86.46 0.6M
2022-08-17 86.79 87.39 86.38 86.95 0.5M
2022-08-16 87.02 87.62 86.89 87.48 1.1M
2022-08-15 87.62 87.96 87.54 87.88 0.8M
2022-08-12 87.41 88.11 87.27 88.11 0.6M
2022-08-11 87.86 88.25 87.23 87.39 0.7M
2022-08-10 87.23 87.75 86.89 87.49 0.7M
2022-08-09 85.92 85.92 85.13 85.28 0.9M
2022-08-08 86.49 86.94 85.82 86.00 0.7M
2022-08-05 85.62 86.11 85.30 85.94 0.5M
2022-08-04 86.62 87.23 86.55 87.14 0.7M
2022-08-03 85.98 86.46 85.54 86.28 0.7M
2022-08-02 86.26 86.70 85.75 85.77 1.0M
2022-08-01 87.09 87.66 86.78 87.22 0.9M
2022-07-29 86.06 87.11 85.81 87.07 1.1M
2022-07-28 84.95 86.09 84.64 85.99 1.3M
2022-07-27 83.88 85.21 83.62 85.13 1.3M
2022-07-26 83.48 83.65 83.02 83.06 1.4M
2022-07-25 84.53 84.53 83.90 84.27 1.9M
2022-07-22 84.60 85.21 83.71 84.02 2.8M
2022-07-21 83.26 84.33 83.06 84.33 16.3M
2022-07-20 82.94 83.36 82.44 82.83 1.3M
2022-07-19 82.45 83.13 82.29 83.07 1.6M
2022-07-18 81.82 81.97 80.74 80.87 0.8M
2022-07-15 80.50 80.84 79.75 80.79 0.8M
2022-07-14 78.69 79.59 78.18 79.44 0.6M
2022-07-13 78.87 80.41 78.71 80.09 1.1M
2022-07-12 79.89 80.64 79.74 79.99 0.9M
2022-07-11 80.24 80.45 79.80 79.86 0.9M
2022-07-08 80.58 81.42 80.46 81.14 0.8M
2022-07-07 80.52 81.24 80.47 81.23 0.9M
2022-07-06 79.92 80.41 79.60 80.13 1.0M
2022-07-05 78.29 79.57 78.29 79.56 0.7M
2022-07-01 79.33 80.63 79.33 80.63 0.7M
2022-06-30 79.29 80.59 79.06 80.49 0.8M
2022-06-29 80.95 81.14 80.38 80.65 0.6M
2022-06-28 82.34 82.42 80.64 80.67 1.3M
2022-06-27 81.98 82.31 81.61 81.74 0.8M
2022-06-24 80.63 82.16 80.63 82.09 0.8M
2022-06-23 78.93 79.36 78.46 79.34 1.1M
2022-06-22 78.34 79.66 78.21 78.85 1.2M
2022-06-21 79.12 79.64 78.98 79.02 1.9M
2022-06-17 78.17 78.52 77.52 78.01 0.9M
2022-06-16 77.95 78.52 77.51 77.95 0.9M
2022-06-15 79.33 80.34 78.15 79.85 1.2M
2022-06-14 79.13 79.30 77.70 78.35 1.7M
2022-06-13 80.09 80.38 79.15 79.33 1.2M
2022-06-10 82.91 82.91 81.99 82.23 1.0M
2022-06-09 85.56 85.92 84.18 84.18 0.8M
2022-06-08 87.41 87.75 86.95 87.05 0.6M
2022-06-07 86.88 88.15 86.88 88.07 0.8M
2022-06-06 88.98 89.07 87.92 88.15 0.6M
2022-06-03 88.04 88.26 87.50 87.82 0.8M
2022-06-02 87.91 89.31 87.66 89.30 0.7M
2022-06-01 88.84 88.95 86.97 87.22 0.9M
2022-05-31 88.58 89.13 88.21 88.52 0.8M
2022-05-27 87.80 88.61 87.80 88.60 0.6M
2022-05-26 85.95 87.24 85.89 87.02 0.9M
2022-05-25 85.25 86.39 85.22 85.94 0.8M
2022-05-24 86.34 86.35 85.63 86.04 0.8M
2022-05-23 86.10 86.77 85.85 86.65 1.4M
2022-05-20 85.78 85.84 84.13 85.29 1.0M
2022-05-19 83.71 85.29 83.67 84.73 1.0M
2022-05-18 85.46 85.50 83.80 83.89 1.4M
2022-05-17 86.34 86.43 85.61 86.40 0.9M
2022-05-16 84.48 85.16 84.05 84.64 1.0M
2022-05-13 83.73 84.99 83.61 84.92 1.0M
2022-05-12 81.78 83.21 81.45 82.24 1.0M
2022-05-11 83.31 84.31 82.26 82.31 0.9M
2022-05-10 83.93 84.01 82.50 83.06 1.4M
2022-05-09 83.52 83.52 82.01 82.27 1.0M
2022-05-06 85.57 85.90 84.63 85.10 1.3M
2022-05-05 88.42 89.04 85.98 86.55 1.0M
2022-05-04 88.20 89.98 87.03 89.81 0.9M
2022-05-03 88.25 88.57 87.89 88.29 1.0M
2022-05-02 87.88 88.40 86.97 88.03 1.0M
2022-04-29 89.69 90.42 88.23 88.24 1.0M
2022-04-28 88.61 89.71 87.83 89.54 0.8M
2022-04-27 88.11 88.83 87.51 88.10 1.5M
2022-04-26 89.70 89.72 87.58 87.58 1.1M
2022-04-25 89.99 90.62 89.39 90.55 1.0M
2022-04-22 92.08 92.19 90.67 90.78 0.8M
2022-04-21 94.32 94.42 91.91 92.09 0.8M
2022-04-20 92.99 93.51 92.79 93.07 0.6M
2022-04-19 91.24 92.54 91.24 92.42 0.9M
2022-04-18 92.16 92.81 91.93 92.10 0.7M
2022-04-14 93.88 93.98 92.87 92.87 0.7M
2022-04-13 92.61 93.73 92.43 93.63 0.7M
2022-04-12 93.41 93.81 92.28 92.48 0.6M
2022-04-11 93.88 94.19 93.31 93.37 0.7M
2022-04-08 94.72 95.31 94.42 94.84 0.7M
2022-04-07 95.11 95.62 94.49 95.33 0.6M
2022-04-06 95.12 95.50 94.35 95.02 1.9M
2022-04-05 97.58 97.69 96.25 96.66 0.9M
2022-04-04 97.12 97.97 96.86 97.78 0.5M
2022-04-01 96.73 97.00 96.26 96.96 0.5M
2022-03-31 97.23 97.64 96.16 96.27 0.7M
2022-03-30 98.08 98.41 97.57 97.90 1.4M
2022-03-29 98.70 99.07 97.75 98.57 0.8M
2022-03-28 95.52 96.13 95.21 96.08 0.7M
2022-03-25 96.28 96.52 95.46 96.17 0.4M
2022-03-24 95.91 96.45 95.51 96.43 1.0M
2022-03-23 95.74 96.13 95.37 95.39 0.8M
2022-03-22 96.27 97.09 96.18 96.94 1.3M
2022-03-21 96.47 96.76 95.55 96.05 0.9M
2022-03-18 95.05 97.37 94.94 97.24 0.8M
2022-03-17 94.56 95.99 94.53 95.64 1.4M
2022-03-16 92.98 94.83 92.30 94.80 1.1M
2022-03-15 90.20 90.98 89.85 90.81 2.0M
2022-03-14 90.38 91.16 89.59 89.88 2.8M
2022-03-11 90.94 91.11 88.89 88.99 18.2M
2022-03-10 90.22 90.99 89.76 90.25 1.2M
2022-03-09 90.76 92.40 90.08 91.81 1.6M
2022-03-08 87.91 89.69 86.43 87.75 1.4M
2022-03-07 89.67 89.97 86.90 87.30 1.3M
2022-03-04 90.57 90.84 89.62 90.45 1.4M
2022-03-03 94.73 94.77 92.79 93.05 1.5M
2022-03-02 94.40 95.31 94.19 94.97 0.8M
2022-03-01 95.73 95.91 93.55 94.02 0.8M
2022-02-28 95.67 97.23 95.41 95.97 1.3M
2022-02-25 95.83 97.26 95.54 97.20 0.9M
2022-02-24 91.36 95.21 91.36 94.97 2.0M
2022-02-23 97.21 97.21 94.85 95.04 0.6M
2022-02-22 96.36 97.01 95.42 96.07 0.9M
2022-02-18 97.71 97.88 96.78 97.11 0.7M
2022-02-17 98.86 98.90 97.61 97.67 0.6M
2022-02-16 98.76 99.73 98.52 99.46 0.8M
2022-02-15 98.60 99.34 98.37 99.27 0.7M
2022-02-14 97.03 97.30 96.16 96.81 1.1M
2022-02-11 99.60 99.73 97.08 97.37 0.9M
2022-02-10 99.47 101.10 99.23 99.46 0.8M
2022-02-09 100.94 101.41 100.86 101.36 0.8M
2022-02-08 98.59 99.29 98.25 99.12 0.7M
2022-02-07 99.14 99.63 98.94 99.04 0.9M
2022-02-04 99.04 99.71 98.55 99.18 0.8M
2022-02-03 99.89 100.14 98.79 98.92 1.3M
2022-02-02 101.87 102.03 101.14 101.53 1.4M
2022-02-01 100.63 100.69 99.61 100.60 1.4M
2022-01-31 98.09 99.96 98.08 99.86 1.0M
2022-01-28 96.30 97.62 95.70 97.59 3.9M
2022-01-27 97.57 97.99 96.72 96.89 11.7M
2022-01-26 99.82 100.06 97.62 98.07 1.1M
2022-01-25 98.27 99.32 97.57 98.52 0.8M
2022-01-24 99.23 100.18 97.14 100.14 1.3M
2022-01-21 102.45 102.58 101.18 101.25 0.9M
2022-01-20 103.65 104.28 102.60 102.62 1.0M
2022-01-19 103.46 103.82 102.69 102.73 0.7M
2022-01-18 103.40 103.51 101.35 102.69 1.0M
2022-01-14 104.71 105.28 104.12 104.67 0.8M
2022-01-13 107.08 107.08 105.25 105.32 1.0M
2022-01-12 107.01 107.29 106.78 107.18 1.0M
2022-01-11 105.23 106.30 104.83 106.17 0.8M
2022-01-10 105.14 105.24 104.17 105.18 1.4M
2022-01-07 106.95 107.31 106.30 106.99 0.9M
2022-01-06 107.64 107.91 107.01 107.37 1.0M
2022-01-05 110.53 110.56 108.88 108.94 1.2M
2022-01-04 110.97 110.97 110.03 110.41 1.6M
2022-01-03 110.81 110.81 110.05 110.53 1.3M