Indicators

EAFE Growth Ishares MSCI ETF (NY: EFG )

103.80 +0.81 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.22	42.86	41.98	42.22	158,672	-0.66(-1.55%)
May 27, 2010	42.17	42.90	41.92	42.88	215,018	+2.16(+5.29%)
May 26, 2010	41.18	41.65	40.63	40.73	300,125	-0.50(-1.21%)
May 25, 2010	40.27	41.22	40.05	41.22	429,013	-0.15(-0.37%)
May 24, 2010	41.88	42.09	41.38	41.38	195,126	-0.90(-2.13%)
May 21, 2010	40.90	42.32	40.85	42.28	228,622	+0.96(+2.33%)
May 20, 2010	41.12	41.99	40.99	41.32	267,720	-1.55(-3.61%)
May 19, 2010	42.58	43.06	42.25	42.86	256,702	+0.13(+0.30%)
May 18, 2010	44.08	44.20	42.57	42.74	345,660	-1.00(-2.30%)
May 17, 2010	43.84	44.05	42.79	43.74	161,439	+0.08(+0.18%)
May 14, 2010	43.66	44.42	43.41	43.66	174,904	-1.23(-2.74%)
May 13, 2010	45.26	45.47	44.81	44.89	129,059	-0.53(-1.17%)
May 12, 2010	45.40	45.67	45.27	45.42	237,522	+0.53(+1.19%)
May 11, 2010	45.37	45.59	44.89	44.89	84,118	-0.70(-1.53%)
May 10, 2010	45.35	45.60	45.20	45.59	278,870	+2.57(+5.97%)
May 07, 2010	43.65	43.96	42.29	43.02	457,121	-0.04(-0.10%)
May 06, 2010	44.73	45.11	0.0001	43.06	207	-1.88(-4.19%)
May 05, 2010	45.11	45.52	44.85	44.94	178,680	-0.91(-1.99%)
May 04, 2010	46.57	46.57	45.69	45.85	565,947	-1.77(-3.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.