MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFG — iShares MSCI EAFE Growth ETF
Cboe BZXiShares MSCI EAFE Growth ETF
$121.08
+1.85(+1.55%)
- O
- 121.13
- H
- 121.59
- L
- 120.50
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$121.08
Period Return+20.54%
Period High$127.44
Period Low$99.63
Avg Daily Volume1.26M
Total Trading Days365
EFG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $121.13 | $121.59 | $120.50 | $121.08 | +$1.85 | +1.55% | 1,422,865 | $120.94 | $120.50 $121.59 |
| Oct 1, 2026 | $120.04 | $120.11 | $118.78 | $119.23 | $-0.60 | -0.50% | 1,789,101 | $119.20 | $118.78 $120.11 |
| Sep 30, 2026 | $120.88 | $121.05 | $119.79 | $119.83 | $-0.64 | -0.53% | 1,967,406 | $120.67 | $119.79 $121.05 |
| Sep 29, 2026 | $120.39 | $120.70 | $119.70 | $120.47 | +$0.04 | +0.03% | 868,763 | $120.28 | $119.70 $120.70 |
| Sep 28, 2026 | $120.41 | $121.03 | $119.68 | $120.43 | $-0.55 | -0.45% | 1,635,781 | $120.43 | $119.68 $121.03 |
| Sep 25, 2026 | $120.52 | $121.14 | $120.08 | $120.98 | +$1.14 | +0.95% | 1,571,849 | $120.74 | $120.08 $121.14 |
| Sep 24, 2026 | $119.80 | $120.32 | $119.08 | $119.84 | $-0.61 | -0.51% | 1,868,235 | $119.76 | $119.08 $120.32 |
| Sep 23, 2026 | $121.28 | $121.44 | $120.07 | $120.45 | $-1.91 | -1.56% | 2,372,058 | $120.70 | $120.07 $121.44 |
| Sep 22, 2026 | $121.88 | $122.71 | $121.59 | $122.36 | +$0.77 | +0.63% | 13,867,486 | $121.94 | $121.59 $122.71 |
| Sep 21, 2026 | $121.24 | $121.85 | $120.84 | $121.59 | +$1.44 | +1.20% | 845,137 | $121.46 | $120.84 $121.85 |
| Sep 18, 2026 | $120.18 | $120.18 | $119.51 | $120.15 | $-0.48 | -0.40% | 700,541 | $119.77 | $119.51 $120.18 |
| Sep 17, 2026 | $121.21 | $121.25 | $120.51 | $120.63 | +$1.17 | +0.98% | 624,907 | $120.84 | $120.51 $121.25 |
| Sep 16, 2026 | $120.54 | $120.73 | $118.70 | $119.46 | $-0.09 | -0.08% | 2,584,536 | $120.21 | $118.70 $120.73 |
| Sep 15, 2026 | $119.76 | $119.82 | $119.20 | $119.55 | $-0.57 | -0.47% | 748,551 | $119.64 | $119.20 $119.82 |
| Sep 14, 2026 | $120.19 | $120.90 | $119.72 | $120.12 | $-1.65 | -1.36% | 944,306 | $120.31 | $119.72 $120.90 |
| Sep 11, 2026 | $122.19 | $122.21 | $121.64 | $121.77 | +$1.00 | +0.83% | 588,911 | $121.85 | $121.64 $122.21 |
| Sep 10, 2026 | $120.89 | $121.65 | $120.59 | $120.77 | $-1.44 | -1.18% | 952,897 | $121.08 | $120.59 $121.65 |
| Sep 9, 2026 | $123.17 | $123.31 | $122.20 | $122.21 | $-1.81 | -1.46% | 561,986 | $122.70 | $122.20 $123.31 |
| Sep 8, 2026 | $124.61 | $124.85 | $123.95 | $124.02 | $-0.53 | -0.43% | 547,915 | $124.47 | $123.95 $124.85 |
| Sep 4, 2026 | $124.04 | $124.75 | $124.04 | $124.55 | +$0.48 | +0.39% | 345,320 | $124.41 | $124.04 $124.75 |
| Sep 3, 2026 | $123.93 | $124.26 | $123.30 | $124.07 | +$1.21 | +0.98% | 1,078,378 | $123.94 | $123.30 $124.26 |
| Sep 2, 2026 | $122.69 | $123.04 | $122.46 | $122.86 | +$0.52 | +0.43% | 704,631 | $122.75 | $122.46 $123.04 |
| Sep 1, 2026 | $123.32 | $123.40 | $122.09 | $122.34 | $-2.04 | -1.64% | 622,144 | $122.81 | $122.09 $123.40 |
| Aug 31, 2026 | $125.02 | $125.05 | $124.03 | $124.38 | $-0.64 | -0.51% | 532,999 | $124.29 | $124.03 $125.05 |
| Aug 28, 2026 | $126.18 | $126.18 | $124.78 | $125.02 | $-0.66 | -0.53% | 530,379 | $125.27 | $124.78 $126.18 |
| Aug 27, 2026 | $125.60 | $125.75 | $125.11 | $125.68 | +$0.07 | +0.06% | 381,333 | $125.39 | $125.11 $125.75 |
| Aug 26, 2026 | $126.23 | $126.33 | $125.29 | $125.61 | $-0.60 | -0.48% | 636,246 | $125.62 | $125.29 $126.33 |
| Aug 25, 2026 | $125.85 | $126.24 | $125.61 | $126.21 | +$1.15 | +0.92% | 573,180 | $125.98 | $125.61 $126.24 |
| Aug 24, 2026 | $125.35 | $125.35 | $124.73 | $125.06 | $-0.64 | -0.51% | 425,169 | $125.07 | $124.73 $125.35 |
| Aug 21, 2026 | $125.53 | $125.78 | $125.35 | $125.70 | +$0.95 | +0.76% | 438,463 | $125.55 | $125.35 $125.78 |