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
2025-09-26 112.25 112.60 112.00 112.56 0.7M
2025-09-25 111.93 112.13 111.54 112.02 0.9M
2025-09-24 113.41 113.58 112.90 113.05 0.9M
2025-09-23 114.40 114.65 113.74 113.88 1.7M
2025-09-22 113.75 114.24 113.50 114.16 1.3M
2025-09-19 113.97 114.01 113.45 113.67 1.2M
2025-09-18 114.10 114.66 113.80 114.46 2.7M
2025-09-17 113.78 114.35 112.93 113.53 7.2M
2025-09-16 114.08 114.14 113.44 113.75 40.8M
2025-09-15 113.92 114.29 113.81 114.27 0.5M
2025-09-12 113.34 113.50 113.05 113.26 0.6M
2025-09-11 113.05 113.79 112.99 113.79 0.5M
2025-09-10 112.97 113.04 112.21 112.37 0.5M
2025-09-09 112.44 112.56 112.13 112.52 0.6M
2025-09-08 112.60 113.05 112.48 113.02 0.4M
2025-09-05 112.04 112.35 111.24 111.70 0.5M
2025-09-04 110.42 111.00 110.35 110.98 0.4M
2025-09-03 109.88 110.26 109.74 110.26 0.6M
2025-09-02 109.08 109.92 108.96 109.73 0.4M
2025-08-29 111.30 111.30 110.84 110.98 0.4M
2025-08-28 111.85 112.07 111.71 111.95 0.5M
2025-08-27 110.76 111.44 110.66 111.36 0.5M
2025-08-26 111.26 111.53 110.94 111.49 0.7M
2025-08-25 112.46 112.58 111.33 111.33 0.5M
2025-08-22 111.50 113.06 111.45 112.89 0.3M
2025-08-21 111.25 111.40 110.95 111.08 0.4M
2025-08-20 112.04 112.13 111.56 111.95 0.8M
2025-08-19 112.33 112.52 111.92 112.06 0.4M
2025-08-18 112.14 112.35 111.94 112.32 0.5M
2025-08-15 111.95 112.14 111.86 112.06 0.4M
2025-08-14 110.97 111.53 110.97 111.46 0.4M
2025-08-13 111.38 111.71 111.34 111.67 0.3M
2025-08-12 110.02 111.02 109.83 111.01 0.3M
2025-08-11 109.96 110.02 109.48 109.59 0.5M
2025-08-08 110.14 110.57 109.93 110.33 0.5M
2025-08-07 110.16 110.24 109.35 109.89 0.8M
2025-08-06 108.55 109.02 108.34 108.85 0.7M
2025-08-05 108.62 108.62 108.03 108.32 0.9M
2025-08-04 108.19 108.60 108.09 108.56 1.0M
2025-08-01 106.89 107.20 106.34 106.99 1.2M
2025-07-31 108.67 108.67 107.32 107.48 0.8M
2025-07-30 109.55 109.78 108.65 109.09 0.6M
2025-07-29 110.02 110.24 109.55 109.67 0.9M
2025-07-28 111.04 111.12 110.12 110.26 0.7M
2025-07-25 111.33 112.10 111.27 112.09 0.7M
2025-07-24 112.52 112.78 112.27 112.29 0.9M
2025-07-23 112.01 113.16 111.86 113.14 0.9M
2025-07-22 110.33 110.65 109.86 110.57 0.9M
2025-07-21 110.40 110.88 110.13 110.31 0.8M
2025-07-18 111.02 111.02 109.91 110.01 1.6M
2025-07-17 109.94 110.50 109.86 110.42 0.6M
2025-07-16 109.50 110.06 109.12 109.95 0.7M
2025-07-15 110.90 110.90 109.59 109.68 0.9M
2025-07-14 110.01 110.68 109.98 110.53 0.7M
2025-07-11 110.86 110.95 110.40 110.58 0.5M
2025-07-10 111.72 111.90 111.23 111.80 0.7M
2025-07-09 111.45 111.99 111.29 111.98 0.5M
2025-07-08 110.76 111.39 110.58 111.30 0.8M
2025-07-07 110.86 111.16 110.21 110.56 0.6M
2025-07-03 111.25 111.60 111.21 111.41 0.3M
2025-07-02 110.88 111.65 110.71 111.62 0.5M
2025-07-01 111.38 111.69 111.09 111.32 0.9M
2025-06-30 111.59 112.05 111.35 112.00 0.5M
2025-06-27 111.56 112.11 111.23 111.72 0.6M
2025-06-26 109.97 110.55 109.85 110.53 0.4M
2025-06-25 109.38 109.38 108.95 109.27 1.0M
2025-06-24 109.13 109.87 108.91 109.68 0.7M
2025-06-23 106.43 108.32 106.37 108.28 1.2M
2025-06-20 108.41 108.91 107.29 107.35 0.9M
2025-06-18 108.67 109.20 108.24 108.45 0.8M
2025-06-17 109.35 109.48 108.23 108.30 0.7M
2025-06-16 110.10 110.78 109.75 109.77 0.8M
2025-06-13 110.45 111.12 110.13 110.37 0.6M
2025-06-12 111.79 112.18 111.74 111.97 0.5M
2025-06-11 111.73 111.85 111.10 111.18 0.6M
2025-06-10 111.70 111.81 111.17 111.48 0.6M
2025-06-09 111.07 111.57 110.97 111.25 0.5M
2025-06-06 111.14 111.36 110.93 111.25 0.6M
2025-06-05 111.38 111.42 110.51 110.76 0.8M
2025-06-04 110.65 111.34 110.60 110.99 0.6M
2025-06-03 109.97 110.34 109.64 110.24 0.5M
2025-06-02 109.94 111.03 109.51 111.02 1.3M
2025-05-30 109.55 109.87 108.88 109.79 0.4M
2025-05-29 109.80 109.80 109.11 109.56 1.0M
2025-05-28 109.52 109.60 109.03 109.27 0.6M
2025-05-27 110.50 110.76 110.32 110.55 0.9M
2025-05-23 107.33 108.67 107.31 108.45 0.6M
2025-05-22 108.03 108.75 107.88 108.43 0.6M
2025-05-21 109.32 109.77 108.35 108.50 1.0M
2025-05-20 109.20 109.44 108.99 109.44 2.2M
2025-05-19 107.67 108.95 107.67 108.91 0.5M
2025-05-16 107.71 108.00 107.38 107.99 0.6M
2025-05-15 107.30 107.79 107.04 107.67 0.5M
2025-05-14 107.50 107.58 106.39 106.43 0.4M
2025-05-13 106.77 107.43 106.71 107.20 0.5M
2025-05-12 106.22 106.92 105.71 106.91 0.7M
2025-05-09 106.38 106.47 105.77 106.03 0.7M
2025-05-08 106.27 106.37 105.62 105.62 0.8M
2025-05-07 105.93 106.22 105.48 105.85 0.5M
2025-05-06 106.37 106.63 106.10 106.21 1.4M
2025-05-05 106.75 106.97 106.62 106.63 0.5M
2025-05-02 106.23 106.79 106.21 106.54 0.4M
2025-05-01 104.69 104.72 103.98 104.12 0.4M
2025-04-30 103.41 104.50 103.01 104.36 0.6M
2025-04-29 103.54 104.21 103.47 103.95 0.6M
2025-04-28 103.38 103.85 103.06 103.69 0.4M
2025-04-25 102.62 103.41 102.46 103.35 0.4M
2025-04-24 101.58 102.82 101.58 102.77 0.4M
2025-04-23 101.73 102.51 100.81 101.10 0.5M
2025-04-22 99.63 100.99 99.63 100.45 0.5M
2025-04-21 99.51 99.84 97.85 98.56 0.5M
2025-04-17 99.17 99.92 98.88 99.22 0.6M
2025-04-16 98.74 99.44 97.86 98.26 0.4M
2025-04-15 99.00 99.63 98.82 99.15 0.6M
2025-04-14 98.28 99.13 97.61 98.51 0.8M
2025-04-11 95.51 97.75 95.36 97.48 1.1M
2025-04-10 95.53 95.80 92.86 95.25 1.1M
2025-04-09 90.13 97.65 89.74 97.19 1.0M
2025-04-08 92.59 93.77 88.82 89.80 1.7M
2025-04-07 89.07 93.62 88.66 89.91 2.0M
2025-04-04 94.83 95.01 91.92 91.94 1.4M
2025-04-03 99.41 99.73 98.13 98.30 1.1M
2025-04-02 99.31 100.73 99.29 100.62 0.9M
2025-04-01 99.98 100.52 99.45 100.15 0.6M
2025-03-31 99.36 100.14 98.86 100.00 2.0M
2025-03-28 101.26 101.44 100.66 100.84 0.5M
2025-03-27 101.57 102.18 101.42 101.90 0.4M
2025-03-26 102.71 103.18 101.55 101.82 0.4M
2025-03-25 103.73 103.89 103.37 103.57 0.5M
2025-03-24 102.91 103.33 102.82 103.15 0.4M
2025-03-21 102.85 103.35 102.76 103.13 0.5M
2025-03-20 103.43 104.16 103.38 104.04 0.4M
2025-03-19 104.11 105.25 103.96 104.80 2.3M
2025-03-18 104.49 104.60 103.75 104.50 1.3M
2025-03-17 104.68 105.05 103.79 104.83 1.1M
2025-03-14 102.71 103.75 102.66 103.69 0.7M
2025-03-13 101.80 102.05 101.22 101.52 0.8M
2025-03-12 102.60 102.86 101.72 102.53 1.0M
2025-03-11 102.18 102.40 100.96 101.75 1.4M
2025-03-10 103.08 103.26 101.17 101.94 0.9M
2025-03-07 104.48 105.29 103.86 105.12 1.4M
2025-03-06 105.04 105.79 104.31 104.44 1.6M
2025-03-05 105.20 106.54 104.69 106.32 1.8M
2025-03-04 103.10 105.14 102.23 103.96 2.5M
2025-03-03 104.97 105.15 103.23 103.89 3.2M
2025-02-28 102.34 102.93 101.68 102.85 5.8M
2025-02-27 103.78 103.79 102.26 102.31 45.0M
2025-02-26 104.43 105.08 103.91 104.14 0.7M
2025-02-25 104.46 104.46 103.65 104.04 0.4M
2025-02-24 104.14 104.33 103.40 103.66 0.5M
2025-02-21 104.81 104.90 103.75 103.94 0.4M
2025-02-20 104.55 104.79 104.13 104.67 0.4M
2025-02-19 104.36 104.52 104.07 104.45 0.4M
2025-02-18 105.44 105.55 105.06 105.37 0.6M
2025-02-14 105.18 105.25 104.60 104.68 0.4M
2025-02-13 103.77 104.76 103.76 104.69 0.6M
2025-02-12 101.94 103.42 101.90 103.21 0.5M
2025-02-11 102.16 102.96 102.16 102.83 0.9M
2025-02-10 102.07 102.42 102.05 102.37 0.7M
2025-02-07 102.71 102.82 101.35 101.50 0.6M
2025-02-06 102.62 103.09 102.56 102.77 0.5M
2025-02-05 102.12 102.70 101.94 102.54 0.5M
2025-02-04 101.20 101.78 101.12 101.67 0.5M
2025-02-03 99.93 101.16 99.74 100.56 0.9M
2025-01-31 102.61 103.13 101.73 101.78 0.6M
2025-01-30 102.36 103.20 102.26 102.67 0.9M
2025-01-29 101.74 101.87 101.15 101.55 0.6M
2025-01-28 101.48 101.75 100.88 101.63 0.5M
2025-01-27 101.06 101.80 101.06 101.74 0.7M
2025-01-24 102.49 102.82 102.27 102.43 0.5M
2025-01-23 101.18 101.78 100.87 101.70 0.6M
2025-01-22 101.37 101.49 101.06 101.10 0.6M
2025-01-21 100.01 100.81 99.88 100.73 1.9M
2025-01-17 98.72 99.15 98.51 98.59 0.5M
2025-01-16 98.05 98.66 97.64 98.12 0.7M
2025-01-15 97.51 97.60 96.88 97.24 0.5M
2025-01-14 96.21 96.41 95.71 96.10 0.5M
2025-01-13 95.38 96.21 95.35 96.20 1.1M
2025-01-10 97.36 97.55 96.47 96.71 0.7M
2025-01-08 97.67 98.21 97.36 98.01 0.6M
2025-01-07 99.03 99.17 97.89 98.08 0.7M
2025-01-06 97.89 98.79 97.89 98.21 0.8M
2025-01-03 96.83 97.16 96.40 97.04 0.8M
2025-01-02 96.82 97.34 96.27 96.57 0.6M