Cboe US - Delayed Quote
USD
iShares MSCI EAFE Growth ETF (EFG)
118.55
-1.89
(-1.57%)
At close: October 30 at 4:00:00 PM EDT
Trade EFG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
118.99
119.21
117.80
118.55
118.55
681,100
Oct 29, 2026
119.90
120.49
119.75
120.44
120.44
484,200
Oct 28, 2026
119.02
119.83
118.85
119.67
119.67
471,500
Oct 27, 2026
118.75
119.39
118.32
119.28
119.28
453,900
Oct 26, 2026
118.22
118.55
117.81
117.93
117.93
722,300
Oct 23, 2026
117.46
117.95
117.10
117.75
117.75
526,200
Oct 22, 2026
118.83
119.17
118.24
118.46
118.46
643,200
Oct 21, 2026
120.15
120.40
119.39
119.98
119.98
484,000
Oct 20, 2026
118.39
119.88
118.39
119.43
119.43
670,200
Oct 19, 2026
119.01
119.35
118.40
118.41
118.41
519,700
Oct 16, 2026
120.35
120.41
118.62
118.88
118.88
540,800
Oct 15, 2026
118.03
119.54
117.83
119.48
119.48
652,100
Oct 14, 2026
118.81
119.32
118.21
118.47
118.47
463,500
Oct 13, 2026
119.81
119.87
119.08
119.53
119.53
478,000
Oct 12, 2026
120.38
120.38
119.54
119.60
119.60
506,400
Oct 9, 2026
120.07
120.39
119.75
120.30
120.30
562,000
Oct 8, 2026
119.13
119.39
118.43
119.05
119.05
640,800
Oct 7, 2026
119.51
120.02
119.08
119.69
119.69
467,000
Oct 6, 2026
121.46
121.76
121.10
121.13
121.13
518,500
Oct 5, 2026
120.75
121.25
120.18
120.98
120.98
535,600
Oct 2, 2026
121.13
121.59
120.50
121.08
121.08
1,454,300
Oct 1, 2026
120.04
120.11
118.78
119.23
119.23
1,787,300
Sep 30, 2026
120.88
121.05
119.79
119.83
119.83
1,967,400
Sep 29, 2026
120.39
120.70
119.70
120.47
120.47
867,200
Sep 28, 2026
120.41
121.03
119.68
120.43
120.43
1,635,800
Sep 25, 2026
120.52
121.14
120.08
120.98
120.98
1,571,800
Sep 24, 2026
119.80
120.32
119.08
119.84
119.84
1,867,900
Sep 23, 2026
121.28
121.44
120.07
120.45
120.45
2,372,100
Sep 22, 2026
121.88
122.71
121.59
122.36
122.36
13,867,500
Sep 21, 2026
121.24
121.85
120.84
121.59
121.59
845,100
Sep 18, 2026
120.18
120.18
119.51
120.15
120.15
700,500
Sep 17, 2026
121.21
121.25
120.51
120.63
120.63
624,900
Sep 16, 2026
120.54
120.73
118.70
119.46
119.46
2,584,500
Sep 15, 2026
119.76
119.82
119.20
119.55
119.55
748,600
Sep 14, 2026
120.19
120.90
119.72
120.12
120.12
944,300
Sep 11, 2026
122.19
122.21
121.64
121.77
121.77
588,900
Sep 10, 2026
120.89
121.65
120.59
120.77
120.77
952,900
Sep 9, 2026
123.17
123.31
122.20
122.21
122.21
562,000
Sep 8, 2026
124.61
124.85
123.95
124.02
124.02
547,900
Sep 4, 2026
124.04
124.75
124.04
124.55
124.55
345,200
Sep 3, 2026
123.93
124.26
123.30
124.07
124.07
1,078,300
Sep 2, 2026
122.69
123.04
122.46
122.86
122.86
704,600
Sep 1, 2026
123.32
123.40
122.09
122.34
122.34
622,100
Aug 31, 2026
125.02
125.05
124.03
124.38
124.38
533,000
Aug 28, 2026
126.18
126.18
124.78
125.02
125.02
530,400
Aug 27, 2026
125.60
125.75
125.11
125.68
125.68
381,300
Aug 26, 2026
126.23
126.33
125.29
125.61
125.61
636,200
Aug 25, 2026
125.85
126.24
125.61
126.21
126.21
573,200
Aug 24, 2026
125.35
125.35
124.73
125.06
125.06
425,200
Aug 21, 2026
125.53
125.78
125.35
125.70
125.70
438,500
Aug 20, 2026
124.83
125.31
124.45
124.75
124.75
357,800
Aug 19, 2026
125.60
125.69
125.09
125.44
125.44
396,700
Aug 18, 2026
125.22
125.67
124.63
124.78
124.78
350,600
Aug 17, 2026
127.27
127.44
126.86
127.00
127.00
458,000
Aug 14, 2026
127.10
127.21
126.57
126.75
126.75
450,500
Aug 13, 2026
126.87
127.35
126.77
127.15
127.15
449,300
Aug 12, 2026
127.34
127.38
126.66
126.84
126.84
453,100
Aug 11, 2026
126.76
126.90
125.92
126.20
126.20
429,600
Aug 10, 2026
126.31
126.40
125.90
125.97
125.97
563,400
Aug 7, 2026
126.44
126.50
125.68
126.20
126.20
662,600
Aug 6, 2026
124.67
125.14
124.23
124.37
124.37
501,500
Aug 5, 2026
125.48
125.54
124.58
124.74
124.74
458,000
Aug 4, 2026
123.80
124.71
123.54
124.62
124.62
536,800
Aug 3, 2026
121.51
122.19
121.24
122.07
122.07
419,900
Jul 31, 2026
121.86
121.86
120.21
121.43
121.43
484,200
Jul 30, 2026
120.69
122.37
120.46
122.36
122.36
506,200
Jul 29, 2026
119.06
120.52
117.99
118.55
118.55
625,800
Jul 28, 2026
118.49
119.70
118.34
119.32
119.32
2,500,800
Jul 27, 2026
120.51
120.69
119.00
119.68
119.68
528,900
Jul 24, 2026
119.45
120.18
119.01
119.18
119.18
731,900
Jul 23, 2026
118.90
119.67
118.63
119.11
119.11
696,800
Jul 22, 2026
120.71
121.17
120.71
120.80
120.80
375,100
Jul 21, 2026
120.26
121.17
119.82
121.01
121.01
533,600
Jul 20, 2026
120.04
120.45
118.95
118.95
118.95
729,000
Jul 17, 2026
119.13
120.34
118.85
120.04
120.04
722,300
Jul 16, 2026
120.63
121.47
120.52
120.84
120.84
1,010,600
Jul 15, 2026
122.09
122.38
121.05
122.22
122.22
680,600
Jul 14, 2026
121.82
122.52
121.45
121.45
121.45
536,000
Jul 13, 2026
121.42
121.64
120.34
120.48
120.48
584,600
Jul 10, 2026
122.37
122.93
121.65
122.65
122.65
1,060,800
Jul 9, 2026
121.81
122.87
121.81
122.47
122.47
936,400
Jul 8, 2026
120.53
121.58
119.97
121.49
121.49
667,300
Jul 7, 2026
123.86
123.98
122.13
122.46
122.46
971,400
Jul 6, 2026
124.62
125.26
124.34
125.10
125.10
1,189,100
Jul 2, 2026
124.15
125.07
122.81
123.63
123.63
683,800
Jul 1, 2026
123.13
123.62
122.68
122.77
122.77
678,800
Jun 30, 2026
123.22
124.46
123.18
124.42
124.42
1,044,900
Jun 29, 2026
122.24
123.41
121.42
123.20
123.20
515,700
Jun 26, 2026
121.37
122.47
121.33
121.75
121.75
562,900
Jun 25, 2026
123.68
123.83
122.49
123.11
123.11
602,200
Jun 24, 2026
121.53
122.25
121.19
121.74
121.74
538,500
Jun 23, 2026
121.55
122.73
121.55
121.81
121.81
663,300
Jun 22, 2026
125.27
125.62
125.09
125.41
125.41
826,300
Jun 18, 2026
125.09
125.28
124.64
125.10
125.10
927,500
Jun 17, 2026
125.21
125.71
123.37
123.45
123.45
1,133,400
Jun 16, 2026
124.49
124.74
123.73
123.76
123.76
705,700
Jun 15, 2026
0.981
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
124.62
124.65
123.79
123.82
123.82
823,700
Jun 12, 2026
123.14
123.87
122.40
123.54
122.56
792,000
Jun 11, 2026
120.07
123.49
120.01
123.49
122.51
1,220,300
Jun 10, 2026
119.71
120.90
118.72
118.72
117.78
1,085,200
Jun 9, 2026
122.27
123.05
118.78
121.02
120.06
1,211,700
Jun 8, 2026
121.34
121.94
120.96
121.26
120.30
853,600
Jun 5, 2026
122.66
122.97
119.69
119.90
118.95
1,166,200
Jun 4, 2026
123.27
124.28
123.23
124.09
123.10
1,323,500
Jun 3, 2026
123.14
123.48
122.79
122.93
121.95
968,000
Jun 2, 2026
123.22
123.99
123.22
123.90
122.92
450,600
Jun 1, 2026
122.43
123.61
121.92
123.05
122.07
923,100
May 29, 2026
123.78
124.24
123.26
123.33
122.35
2,085,800
May 28, 2026
122.16
123.47
122.03
123.09
122.11
3,743,700
May 27, 2026
123.27
123.30
122.35
122.70
121.73
998,600
May 26, 2026
123.10
123.21
122.47
122.94
121.96
1,515,000
May 22, 2026
121.60
122.15
121.30
121.48
120.52
407,800
May 21, 2026
119.55
121.85
119.23
121.44
120.48
1,270,200
May 20, 2026
118.39
120.68
118.21
120.40
119.44
449,300
May 19, 2026
118.14
118.70
117.76
118.01
117.07
555,600
May 18, 2026
119.13
119.49
117.89
119.07
118.12
494,100
May 15, 2026
118.62
118.90
118.03
118.19
117.25
688,300
May 14, 2026
120.83
121.30
120.58
120.72
119.76
785,900
May 13, 2026
120.21
121.43
120.09
121.39
120.43
456,700
May 12, 2026
120.36
120.50
119.35
120.34
119.38
705,100
May 11, 2026
121.56
121.79
121.23
121.51
120.55
556,400
May 8, 2026
122.11
122.56
121.70
122.56
121.59
807,600
May 7, 2026
123.33
123.33
120.88
120.93
119.97
1,145,500
May 6, 2026
122.52
123.39
122.37
123.28
122.30
514,400
May 5, 2026
118.81
119.62
118.32
119.56
118.61
1,044,600
May 4, 2026
118.21
118.74
116.79
117.50
116.57
943,100
May 1, 2026
118.82
119.69
118.81
118.86
117.92
609,500
Apr 30, 2026
118.14
119.44
117.68
119.10
118.15
644,400
Apr 29, 2026
116.86
116.86
115.74
116.25
115.33
635,600
Apr 28, 2026
117.45
117.59
116.79
117.28
116.35
795,500
Apr 27, 2026
119.30
119.58
118.61
118.75
117.81
589,800
Apr 24, 2026
118.76
119.41
118.43
119.26
118.31
606,000
Apr 23, 2026
118.95
119.36
116.88
118.28
117.34
1,024,300
Apr 22, 2026
119.59
119.75
118.92
119.47
118.52
1,107,900
Apr 21, 2026
120.64
120.83
118.74
118.84
117.90
1,859,900
Apr 20, 2026
121.49
121.82
120.76
121.72
120.75
612,200
Apr 17, 2026
122.63
123.54
122.18
122.36
121.39
681,200
Apr 16, 2026
120.74
120.78
119.71
120.06
119.11
591,000
Apr 15, 2026
120.27
120.54
119.78
120.44
119.48
600,200
Apr 14, 2026
120.27
120.96
120.22
120.75
119.79
386,600
Apr 13, 2026
117.14
119.36
117.14
119.34
118.39
932,800
Apr 10, 2026
119.07
119.19
118.03
118.46
117.52
705,800
Apr 9, 2026
117.02
118.78
116.73
118.11
117.17
806,000
Apr 8, 2026
119.15
119.15
117.69
118.42
117.48
995,300
Apr 7, 2026
112.13
113.16
111.03
112.91
112.01
1,271,200
Apr 6, 2026
112.92
113.62
112.80
113.42
112.52
868,700
Apr 2, 2026
110.87
113.54
110.64
112.84
111.94
1,747,600
Apr 1, 2026
113.45
114.61
113.23
113.70
112.80
1,313,500
Mar 31, 2026
109.30
111.67
108.95
111.37
110.49
1,749,000
Mar 30, 2026
108.56
108.80
107.17
107.66
106.81
1,116,400
Mar 27, 2026
108.49
108.97
107.34
107.61
106.76
1,784,100
Mar 26, 2026
110.47
111.36
109.19
109.20
108.33
1,416,400
Mar 25, 2026
112.49
112.73
111.49
112.12
111.23
1,343,100
Mar 24, 2026
109.57
111.07
109.26
110.46
109.58
1,673,800
Mar 23, 2026
111.08
112.82
110.37
111.35
110.47
2,543,100
Mar 20, 2026
111.45
111.64
107.73
108.56
107.70
1,740,400
Mar 19, 2026
109.96
112.77
109.70
112.06
111.17
1,794,900
Mar 18, 2026
113.92
114.12
112.24
112.31
111.42
2,228,200
Mar 17, 2026
114.96
115.28
114.37
114.56
113.65
2,949,600
Mar 16, 2026
114.08
114.89
113.82
114.57
113.66
4,046,200
Mar 13, 2026
114.26
114.89
112.31
112.48
111.59
6,089,200
Mar 12, 2026
115.33
115.39
113.71
114.26
113.35
72,455,500
Mar 11, 2026
115.46
116.35
114.88
115.70
114.78
679,200
Mar 10, 2026
116.64
118.16
115.91
116.01
115.09
1,265,700
Mar 9, 2026
112.92
116.43
112.09
115.83
114.91
1,436,800
Mar 6, 2026
113.76
115.48
113.54
114.95
114.04
799,100
Mar 5, 2026
116.76
117.49
114.90
116.16
115.24
1,115,400
Mar 4, 2026
117.92
118.97
117.41
118.82
117.88
1,185,300
Mar 3, 2026
114.89
117.33
113.83
116.73
115.80
1,150,500
Mar 2, 2026
119.73
120.99
119.63
120.46
119.50
830,200
Feb 27, 2026
123.00
123.58
122.66
123.01
122.03
608,500
Feb 26, 2026
123.63
123.63
122.25
123.29
122.31
633,800
Feb 25, 2026
123.00
123.49
122.72
123.38
122.40
565,800
Feb 24, 2026
121.52
122.47
121.42
122.23
121.26
740,100
Feb 23, 2026
122.22
122.51
121.40
121.72
120.75
470,000
Feb 20, 2026
121.57
122.96
121.54
122.75
121.78
992,300
Feb 19, 2026
121.06
121.63
120.81
121.62
120.65
559,500
Feb 18, 2026
122.05
122.92
121.90
122.25
121.28
483,800
Feb 17, 2026
120.71
122.03
120.32
121.82
120.85
737,100
Feb 13, 2026
121.36
122.10
121.02
121.88
120.91
872,800
Feb 12, 2026
122.66
122.67
120.73
121.28
120.32
1,560,500
Feb 11, 2026
122.60
123.01
121.73
122.74
121.77
546,400
Feb 10, 2026
122.26
122.49
121.95
122.03
121.06
585,800
Feb 9, 2026
120.51
121.68
120.32
121.54
120.57
613,400
Feb 6, 2026
118.03
119.49
118.03
119.49
118.54
661,900
Feb 5, 2026
116.81
117.54
116.34
116.42
115.50
1,096,800
Feb 4, 2026
119.01
119.15
117.31
118.00
117.06
1,330,300
Feb 3, 2026
119.00
119.12
117.64
118.54
117.60
1,221,200
Feb 2, 2026
119.07
119.98
119.03
119.78
118.83
952,400
Jan 30, 2026
119.91
120.16
118.66
118.92
117.98
778,800
Jan 29, 2026
121.08
121.08
118.92
120.61
119.65
997,900
Jan 28, 2026
120.81
120.89
119.87
120.34
119.38
684,500
Jan 27, 2026
121.09
122.02
121.09
121.72
120.75
784,700
Jan 26, 2026
120.14
120.46
120.12
120.13
119.18
559,700
Jan 23, 2026
118.78
119.65
118.46
119.51
118.56
1,907,100
Jan 22, 2026
119.05
119.25
118.66
118.91
117.97
678,300
Jan 21, 2026
117.60
118.87
117.00
118.52
117.58
820,400
Jan 20, 2026
117.09
118.05
116.97
117.16
116.23
870,900
Jan 16, 2026
119.10
119.32
118.63
119.23
118.28
577,200
Jan 15, 2026
119.44
119.46
118.88
118.93
117.99
610,600
Jan 14, 2026
119.04
119.17
118.45
118.89
117.95
741,700
Jan 13, 2026
119.55
119.55
118.64
118.95
118.01
586,000
Jan 12, 2026
119.55
119.95
119.53
119.89
118.94
670,700
Jan 9, 2026
118.46
119.20
118.37
119.09
118.14
917,000
Jan 8, 2026
117.27
117.62
117.15
117.58
116.65
2,537,200
Jan 7, 2026
118.03
118.26
117.72
117.80
116.86
880,000
Jan 6, 2026
117.35
118.03
117.35
117.97
117.03
655,700
Jan 5, 2026
116.07
117.31
116.06
117.26
116.33
865,100
Jan 2, 2026
115.31
115.38
114.62
115.17
114.26
763,000
Dec 31, 2025
114.44
114.44
113.87
113.92
113.02
399,700
Dec 30, 2025
114.65
114.92
114.44
114.45
113.54
329,900
Dec 29, 2025
114.35
114.66
114.12
114.40
113.49
410,200
Dec 26, 2025
114.93
114.93
114.58
114.84
113.93
329,700
Dec 24, 2025
114.41
114.68
114.41
114.67
113.76
258,600
Dec 23, 2025
114.41
114.65
114.26
114.50
113.59
429,100
Dec 22, 2025
113.49
113.77
113.29
113.73
112.83
623,600
Dec 19, 2025
113.18
113.76
113.11
113.43
112.53
1,052,300
Dec 18, 2025
112.74
113.26
112.37
112.62
111.73
856,300
Dec 17, 2025
112.56
112.82
111.46
111.46
110.57
777,800
Dec 16, 2025
1.806
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
113.08
113.33
112.64
113.10
112.20
1,350,300
Dec 15, 2025
115.56
115.68
115.03
115.24
112.53
923,600
Dec 12, 2025
115.51
115.72
114.33
114.70
112.01
910,000
Dec 11, 2025
115.34
115.76
115.09
115.64
112.92
1,091,200
Dec 10, 2025
114.15
115.47
114.02
115.30
112.59
1,034,000
Dec 9, 2025
114.34
114.67
114.16
114.20
111.52
596,000
Dec 8, 2025
114.82
114.92
114.23
114.57
111.88
1,375,800
Dec 5, 2025
115.27
115.39
114.71
114.95
112.25
1,097,200
Dec 4, 2025
115.27
115.31
114.55
114.78
112.08
625,700
Dec 3, 2025
113.76
114.55
113.72
114.51
111.82
787,200
Dec 2, 2025
113.48
113.64
113.12
113.51
110.84
827,400
Dec 1, 2025
113.39
113.70
113.17
113.23
110.57
1,643,100
Nov 28, 2025
113.62
114.10
113.49
114.05
111.37
568,400
Nov 26, 2025
112.84
113.74
112.84
113.53
110.86
615,500
Nov 25, 2025
111.18
112.22
110.84
112.15
109.52
1,106,500
Nov 24, 2025
110.59
111.21
110.51
111.01
108.40
1,111,100
Nov 21, 2025
110.33
111.28
109.69
110.94
108.33
1,302,100
Nov 20, 2025
112.12
112.33
109.40
109.44
106.87
1,620,100
Nov 19, 2025
111.30
111.90
110.63
111.17
108.56
1,266,100
Nov 18, 2025
111.61
111.96
110.82
111.44
108.82
6,770,400
Nov 17, 2025
113.76
114.23
112.71
113.16
110.50
1,046,500
Nov 14, 2025
113.91
115.09
113.88
114.74
112.04
1,172,600
Nov 13, 2025
116.20
116.36
114.79
114.99
112.29
1,118,200
Nov 12, 2025
116.37
116.78
116.36
116.64
113.90
733,200
Nov 11, 2025
115.70
116.31
115.70
116.12
113.39
905,600
Nov 10, 2025
114.95
115.42
114.52
115.39
112.68
924,800
Nov 7, 2025
113.40
114.35
113.09
114.31
111.63
878,700
Nov 6, 2025
114.67
114.70
113.69
113.97
111.29
1,101,900
Nov 5, 2025
114.20
115.05
114.13
114.85
112.15
767,900
Nov 4, 2025
114.26
114.93
114.09
114.13
111.45
676,500
Nov 3, 2025
115.76
115.87
115.37
115.76
113.04
594,300
Oct 31, 2025
115.86
115.87
115.24
115.66
112.94
1,018,000
