EFG - iShares MSCI EAFE Growth ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202088.1188.2087.5888.0988.09431,200
Jan 22, 202088.5388.6188.2888.2888.28315,200
Jan 21, 202088.1788.2387.9587.9787.97358,700
Jan 17, 202088.5788.6688.3388.6588.65147,600
Jan 16, 202088.1088.3487.9688.3288.32214,600
Jan 15, 202087.7888.0887.7887.9087.90195,700
Jan 14, 202087.3787.7587.3687.6987.69149,200
Jan 13, 202087.0387.3886.8687.3587.35390,700
Jan 10, 202087.0387.2586.6486.7986.79459,200
Jan 09, 202086.8487.1186.8187.1187.11384,400
Jan 08, 202086.2986.8686.1786.6286.62203,500
Jan 07, 202086.4786.5786.2086.3886.38181,600
Jan 06, 202085.9986.5885.7286.5486.54541,200
Jan 03, 202086.1486.7286.1486.2386.23210,100
Jan 02, 202086.9187.2086.6687.0887.08176,100
Dec 31, 201986.1786.5585.8786.4786.47140,900
Dec 30, 201986.7686.9086.0486.0886.08108,800
Dec 27, 201986.8086.9686.7086.7486.74100,400
Dec 26, 201986.2686.5886.2686.5186.51117,400
Dec 24, 201985.9786.2285.9786.2186.2138,300
Dec 23, 201986.2486.3486.1086.2686.26275,200
Dec 20, 201985.9986.1985.7785.8885.88187,200
Dec 19, 201985.5385.7585.4485.5485.54689,700
Dec 18, 201985.7885.8985.5785.6985.69177,900
Dec 17, 201985.8886.0485.7885.8685.86116,300
Dec 16, 201986.2286.4886.1686.3086.30174,700
Dec 16, 20190.493 Dividend
Dec 13, 201985.7186.2685.6985.9185.42136,200
Dec 12, 201985.0285.6184.7385.5385.04124,400
Dec 11, 201984.7085.2384.6385.1484.65182,000
Dec 10, 201984.6084.9384.4784.6984.20188,600
Dec 09, 201984.9185.0784.7084.7784.28219,700
Dec 06, 201985.0585.2585.0085.1884.69163,200
Dec 05, 201984.5684.6084.2884.5184.03150,800
Dec 04, 201984.3284.6884.2984.6584.16462,900
Dec 03, 201983.4183.9483.2383.9083.42212,600
Dec 02, 201984.5884.5883.7384.1083.62194,800
Nov 29, 201984.6084.8384.5584.6484.15124,300
Nov 27, 201984.8685.1784.8685.0684.5769,800
Nov 26, 201984.6585.1084.6585.0684.57107,700
Nov 25, 201984.4384.7484.4184.6384.14117,700
Nov 22, 201984.0484.1183.8183.9483.46103,700
Nov 21, 201983.8283.9183.6283.7583.27229,200
Nov 20, 201984.1684.3483.7383.9783.49183,600
Nov 19, 201984.7884.7884.3084.4683.98136,000
Nov 18, 201984.3084.6684.2084.5484.05202,800
Nov 15, 201984.0984.3683.9784.2883.80249,500
Nov 14, 201983.7783.9783.5283.8883.40283,800
Nov 13, 201983.7584.0783.7284.0483.56109,100
Nov 12, 201983.9684.1083.7583.8883.4093,300
Nov 11, 201983.7784.0683.6883.9783.49269,000
Nov 08, 201983.9284.1983.6884.1183.63191,300
Nov 07, 201984.3284.3684.0884.1183.63217,000
Nov 06, 201983.9884.1483.7783.9483.46164,500
Nov 05, 201983.9884.0483.6483.9383.45893,000
Nov 04, 201984.4384.4884.0984.2183.73136,500
Nov 01, 201983.7783.9483.7283.9183.43225,300
Oct 31, 201983.0383.1982.8783.1482.66120,800
Oct 30, 201982.7383.2582.4783.1682.68181,700
Oct 29, 201982.1782.6082.1782.4782.00679,100
Oct 28, 201982.1782.5882.1782.5482.07471,900
Oct 25, 201981.7882.1481.7882.0381.56259,900
Oct 24, 201981.8282.0481.6681.9881.51100,400
Oct 23, 201981.2581.6681.2581.6681.191,694,200
Oct 22, 201981.5781.8281.2981.3980.92179,600
Oct 21, 201981.6281.7981.5281.6781.20188,300
Oct 18, 201981.4181.5381.0581.4180.94104,400
Oct 17, 201981.6481.7881.3181.5481.071,623,900
Oct 16, 201981.2281.4681.0881.3780.9085,100
Oct 15, 201980.7581.5180.7581.3480.87176,800
Oct 14, 201980.3480.6180.3480.4680.0074,100
Oct 11, 201980.5481.0480.5380.6580.19539,900
Oct 10, 201979.1979.7879.0679.6279.16812,800
Oct 09, 201979.2679.5179.0979.4178.95483,800
Oct 08, 201979.0879.2778.6378.6778.22221,800
Oct 07, 201979.5579.9479.5579.6579.19114,600
Oct 04, 201979.0279.6979.0279.6179.1573,500
Oct 03, 201978.1978.8378.0378.7978.34116,300
Oct 02, 201978.8278.8277.9478.1177.66179,500
Oct 01, 201980.2480.3379.5579.6479.18423,900
Sep 30, 201980.2080.6580.2080.5180.0595,200
Sep 27, 201980.7380.7380.1480.3379.8772,600
Sep 26, 201980.7580.8880.5580.6680.20116,300
Sep 25, 201980.2580.4679.9680.3879.9251,600
Sep 24, 201980.9981.2680.7080.7480.28147,400
Sep 23, 201980.3280.8380.3280.7980.33215,600
Sep 20, 201981.1181.2780.8080.8080.34163,800
Sep 19, 201981.2581.5181.1781.2480.7786,300
Sep 18, 201980.8181.0480.4480.9680.50175,300
Sep 17, 201980.4481.1280.4481.0980.62113,600
Sep 16, 201980.6580.7480.4280.4980.03130,800
Sep 13, 201981.2881.5681.2481.3380.86108,300
Sep 12, 201980.7781.3580.7581.2380.76106,400
Sep 11, 201980.2880.7180.2880.7080.2455,800
Sep 10, 201980.0280.4179.8380.2579.7976,700
Sep 09, 201981.1281.1280.7880.8980.43118,600
Sep 06, 201980.9481.2380.9381.0980.62223,600
Sep 05, 201980.7981.0680.6880.7380.27177,700
Sep 04, 201979.9880.4079.9880.4079.9469,400
Sep 03, 201979.1079.2878.9179.2278.77158,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...