EFG - iShares MSCI EAFE Growth ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201980.3280.8380.3280.7980.79215,600
Sep 20, 201981.1181.2780.8080.8080.80163,800
Sep 19, 201981.2581.5181.1781.2481.2486,300
Sep 18, 201980.8181.0480.4480.9680.96175,300
Sep 17, 201980.4481.1280.4481.0981.09113,600
Sep 16, 201980.6580.7480.4280.4980.49130,800
Sep 13, 201981.2881.5681.2481.3381.33108,300
Sep 12, 201980.7781.3580.7581.2381.23106,400
Sep 11, 201980.2880.7180.2880.7080.7055,800
Sep 10, 201980.0280.4179.8380.2580.2576,700
Sep 09, 201981.1281.1280.7880.8980.89118,600
Sep 06, 201980.9481.2380.9381.0981.09223,600
Sep 05, 201980.7981.0680.6880.7380.73177,700
Sep 04, 201979.9880.4079.9880.4080.4069,400
Sep 03, 201979.1079.2878.9179.2279.22158,700
Aug 30, 201979.7279.7579.0879.4179.4190,800
Aug 29, 201979.0979.2779.0079.1279.1272,700
Aug 28, 201978.2178.6778.0278.4378.4377,300
Aug 27, 201978.7478.9178.5278.5778.5770,300
Aug 26, 201978.6078.6678.2178.4878.48136,000
Aug 23, 201978.5979.1977.8877.9477.9471,400
Aug 22, 201978.9679.1278.5078.8878.8881,600
Aug 21, 201979.3079.4779.1579.1879.1896,100
Aug 20, 201978.5878.6378.2678.3578.35156,400
Aug 19, 201978.7778.7778.4778.4778.47100,300
Aug 16, 201977.5878.0977.5678.0178.01205,100
Aug 15, 201977.0477.3576.8377.1177.11511,000
Aug 14, 201977.4277.6876.8576.8576.85533,600
Aug 13, 201977.9679.0377.8878.9178.91151,200
Aug 12, 201978.5078.7478.0978.1778.1786,100
Aug 09, 201979.0179.1678.6178.8178.8158,500
Aug 08, 201978.6879.4578.6579.2379.2385,200
Aug 07, 201977.5578.4777.5378.3978.39108,700
Aug 06, 201977.7977.9877.2477.7277.72173,100
Aug 05, 201978.0078.1476.8577.0677.06342,600
Aug 02, 201979.5279.7278.7679.3079.3093,100
Aug 01, 201979.9880.8279.6479.6879.6878,700
Jul 31, 201980.3980.5679.3879.8579.85147,300
Jul 30, 201980.3580.3580.0980.1980.1963,800
Jul 29, 201981.1481.1980.9681.1281.1270,000
Jul 26, 201980.8581.0680.8580.9880.9876,400
Jul 25, 201981.2281.2280.4780.5180.5170,400
Jul 24, 201981.0081.3681.0081.3181.31104,500
Jul 23, 201981.1881.3580.9881.2181.2184,800
Jul 22, 201980.8580.8580.6580.7880.78115,500
Jul 19, 201980.8881.0680.5880.5880.58298,800
Jul 18, 201980.2280.8780.2280.8480.84139,900
Jul 17, 201980.8080.9280.5280.5680.5682,400
Jul 16, 201980.5680.7880.4380.5280.52116,700
Jul 15, 201980.6780.8780.6780.8080.80140,700
Jul 12, 201980.6080.6180.3880.5680.56158,400
Jul 11, 201980.8680.9380.3980.5080.50265,500
Jul 10, 201980.8180.9280.5580.6180.61132,600
Jul 09, 201980.2580.5080.2280.3880.3867,200
Jul 08, 201980.8480.9480.7080.8580.8580,000
Jul 05, 201981.2281.3380.7781.2481.2476,400
Jul 03, 201982.0082.1881.8882.1782.17151,200
Jul 02, 201981.2481.5181.2481.5081.5078,300
Jul 01, 201981.4081.5180.9081.1581.1597,800
Jun 28, 201980.6580.8680.5980.7780.77117,800
Jun 27, 201980.2380.3180.1380.2180.21226,600
Jun 26, 201980.3480.4380.0580.0880.0866,000
Jun 25, 201980.6780.7780.1480.1780.17495,900
Jun 24, 201980.7380.8480.5480.6180.61274,500
Jun 21, 201980.4380.6480.3080.4180.4190,300
Jun 20, 201981.0681.1380.6380.9280.92131,100
Jun 19, 201979.5980.0379.5179.9779.97115,400
Jun 18, 201979.1079.4979.0679.4979.49187,900
Jun 17, 201978.2978.5778.2278.3278.32165,900
Jun 17, 20190.969 Dividend
Jun 14, 201979.4079.4079.0879.2078.2366,200
Jun 13, 201979.9779.9779.5879.7478.7668,500
Jun 12, 201979.8780.0079.5879.5878.6197,900
Jun 11, 201980.3880.4579.9880.0279.04121,600
Jun 10, 201979.7479.9479.6479.7778.79108,700
Jun 07, 201979.2279.6779.1579.5178.5494,900
Jun 06, 201978.3178.5978.2778.4277.4690,600
Jun 05, 201978.3878.3877.8878.0777.11215,500
Jun 04, 201977.5477.9177.2977.8676.91111,500
Jun 03, 201976.9677.4076.8777.3576.40214,800
May 31, 201976.4876.8276.3776.7975.85114,700
May 30, 201977.0077.3777.0077.3776.4293,300
May 29, 201976.9877.1476.7376.9876.0469,600
May 28, 201978.4078.5777.6377.6376.68295,600
May 24, 201978.4278.6478.1978.4177.45114,900
May 23, 201977.5077.7877.2777.7076.7592,500
May 22, 201978.2178.4678.1978.3477.3859,300
May 21, 201978.1978.4178.0978.3377.3769,300
May 20, 201977.8678.1077.7177.9076.95114,800
May 17, 201978.4978.8078.3578.4477.48210,000
May 16, 201978.3579.0178.3578.7377.77116,600
May 15, 201977.2778.2677.2378.0777.11144,400
May 14, 201977.3377.8477.2177.6576.70132,900
May 13, 201977.2377.2976.7376.9175.97345,700
May 10, 201978.1678.6777.7478.6277.6693,600
May 09, 201977.6378.1777.4378.0877.12131,700
May 08, 201978.3978.6978.2778.4877.5260,100
May 07, 201978.9378.9377.9778.2577.29151,300
May 06, 201978.8579.6478.4179.6178.64126,600
May 03, 201979.8380.4579.7880.4479.46131,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...