EFG Historical Prices | iShares MSCI Growth Index Fund Stock

Dow

0.80% Nasdaq

0.97%

iShares MSCI EAFE Growth Index (EFG)

-NYSEArca

67.07 0.28(0.42%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	66.67	67.14	66.67	67.07	59,700	67.07
May 16, 2013	66.81	67.12	66.67	66.79	39,100	66.79
May 15, 2013	66.87	67.28	66.87	67.17	88,600	67.17
May 14, 2013	66.75	67.13	66.75	67.03	98,600	67.03
May 13, 2013	66.69	66.85	66.63	66.82	37,000	66.82
May 10, 2013	66.57	66.78	66.38	66.78	73,500	66.78
May 9, 2013	66.83	66.89	66.31	66.57	115,700	66.57
May 8, 2013	66.81	67.16	66.81	67.16	439,300	67.16
May 7, 2013	66.44	66.49	66.20	66.36	60,500	66.36
May 6, 2013	66.13	66.29	66.05	66.27	34,100	66.27
May 3, 2013	66.08	66.51	66.08	66.33	39,600	66.33
May 2, 2013	65.33	65.74	65.26	65.66	44,300	65.66
May 1, 2013	65.77	65.85	65.37	65.41	58,000	65.41
Apr 30, 2013	65.69	65.89	65.54	65.87	71,100	65.87
Apr 29, 2013	65.37	65.83	65.28	65.76	44,600	65.76
Apr 26, 2013	64.95	65.11	64.85	65.00	28,400	65.00
Apr 25, 2013	64.97	65.22	64.88	64.95	47,300	64.95
Apr 24, 2013	64.46	64.83	64.40	64.65	74,400	64.65
Apr 23, 2013	63.85	64.28	63.85	64.21	154,600	64.21
Apr 22, 2013	63.15	63.47	62.88	63.36	78,400	63.36
Apr 19, 2013	63.00	63.31	63.00	63.25	65,500	63.25
Apr 18, 2013	63.05	63.05	62.55	62.70	29,600	62.70
Apr 17, 2013	63.45	63.45	62.60	62.89	140,400	62.89
Apr 16, 2013	63.96	64.24	63.76	64.18	42,500	64.18
Apr 15, 2013	64.04	64.04	63.28	63.28	76,400	63.28
Apr 12, 2013	64.43	64.64	64.29	64.64	42,500	64.64
Apr 11, 2013	64.64	65.04	64.64	64.80	80,500	64.80
Apr 10, 2013	63.83	64.38	63.79	64.25	78,700	64.25
Apr 9, 2013	63.28	63.69	63.05	63.49	49,700	63.49
Apr 8, 2013	63.28	63.49	63.12	63.49	67,700	63.49
Apr 5, 2013	62.67	63.13	62.55	63.08	57,500	63.08
Apr 4, 2013	63.17	63.56	63.01	63.52	61,700	63.52
Apr 3, 2013	63.59	63.72	63.01	63.07	47,000	63.07
Apr 2, 2013	63.05	63.41	63.02	63.16	88,100	63.16
Apr 1, 2013	63.00	63.05	62.52	62.62	230,200	62.62
Mar 28, 2013	63.00	63.38	63.00	63.30	66,600	63.30
Mar 27, 2013	62.50	62.91	62.44	62.80	91,700	62.80
Mar 26, 2013	62.80	63.11	62.80	63.08	59,300	63.08
Mar 25, 2013	63.33	63.36	62.43	62.70	119,500	62.70
Mar 22, 2013	62.91	63.25	62.88	63.21	65,900	63.21
Mar 21, 2013	62.78	63.11	62.73	62.74	54,800	62.74
Mar 20, 2013	63.52	63.57	63.30	63.34	187,700	63.34
Mar 19, 2013	63.47	63.47	62.67	63.13	215,100	63.13
Mar 18, 2013	63.14	63.72	63.14	63.31	236,500	63.31
Mar 15, 2013	63.95	64.13	63.78	64.00	85,900	64.00
Mar 14, 2013	63.36	63.79	63.35	63.76	38,000	63.76
Mar 13, 2013	62.92	63.27	62.79	63.11	53,200	63.11
Mar 12, 2013	63.17	63.40	62.99	63.13	70,000	63.13
Mar 11, 2013	63.22	63.34	63.03	63.34	309,500	63.34
Mar 8, 2013	63.24	63.31	62.94	63.16	141,800	63.16
Mar 7, 2013	63.35	63.41	63.27	63.31	128,700	63.31
Mar 6, 2013	63.21	63.31	62.90	63.04	101,500	63.04
Mar 5, 2013	63.08	63.22	63.00	63.10	44,200	63.10
Mar 4, 2013	62.02	62.59	61.96	62.53	78,800	62.53
Mar 1, 2013	62.09	62.37	61.74	62.31	67,700	62.31
Feb 28, 2013	62.35	62.64	62.21	62.21	98,400	62.21
Feb 27, 2013	61.45	62.37	61.45	62.32	57,000	62.32
Feb 26, 2013	61.52	61.77	61.23	61.64	213,000	61.64
Feb 25, 2013	62.52	62.58	60.96	61.01	214,200	61.01
Feb 22, 2013	62.04	62.37	61.88	62.33	55,200	62.33
Feb 21, 2013	61.58	61.64	61.28	61.50	142,300	61.50
Feb 20, 2013	62.91	62.98	62.26	62.30	260,900	62.30
Feb 19, 2013	62.37	62.71	62.37	62.71	101,500	62.71
Feb 15, 2013	62.07	62.14	61.79	61.95	48,100	61.95
Feb 14, 2013	61.85	62.05	61.77	61.95	74,900	61.95
Feb 13, 2013	62.21	62.43	62.13	62.24	109,800	62.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EFG

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI EAFE Growth Index (EFG)