Cboe BZX · EFG · ETF
iShares MSCI EAFE Growth ETF (EFG) ETF price history
Every Cboe BZX trading session of iShares MSCI EAFE Growth ETF from Aug 5, 2005 to Sep 28, 2026: 5,319 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EFG adjusted close, 2005 to 2026
- $127.15
- All time high, 2026
- $127.44
- 52 week high, $106.32 low
- 5,319
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
EFG key facts
- iShares MSCI EAFE Growth ETF (EFG) closed at $120.43 on Sep 28, 2026 on Cboe BZX.
- EFG's all time high close is $127.15, set on Aug 13, 2026; its all time low close is $24.13 on Mar 9, 2009.
- EFG's 52 week range is $106.32 to $127.44.
- EFG returned +9.6% over the year to Sep 28, 2026 and +22.4% over five years.
- Over ten years EFG returned +105%, +7.4% a year compounded.
- EFG's deepest drawdown was -58.4% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 5,319 daily sessions of EFG history from Aug 5, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EFG price chart, 2005 to 2026
EFG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -1.1% |
| 6 months | +12.8% |
| Year to date | +6.1% |
| 1 year | +9.6% |
| 3 years | +47.6% |
| 5 years | +22.4% |
| 10 years | +105.0% |
| Since Aug 5, 2005 | +241.8% |
| Compound annual growth, 21.1 years | +6.0% |
EFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $127.15 on Aug 13, 2026
- All time low close
- $24.13 on Mar 9, 2009
- 52 week high
- $127.44 on Aug 17, 2026
- 52 week low
- $106.32 on Mar 30, 2026
- Deepest drawdown
- -58.4% from Oct 31, 2007 to Mar 9, 2009, recovered May 1, 2014
- Best single session
- +14.2% on Oct 28, 2008
- Worst single session
- -13.5% on Sep 29, 2008
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2005
- 3.4×
- Best calendar year
- 2017, +29%
- Worst calendar year
- 2008, -40%
EFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 5, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $114.39 | $127.44 | $106.32 | $120.43 | +6.6% | 262M | 185 |
| 2025 | $93.63 | $114.93 | $85.74 | $113.02 | +20.7% | 303.6M | 250 |
| 2024 | $91.06 | $104.59 | $88.51 | $93.64 | +1.5% | 177.8M | 252 |
| 2023 | $79.34 | $93.01 | $77.83 | $92.23 | +17.6% | 236.7M | 250 |
| 2022 | $102.53 | $102.68 | $65.63 | $78.46 | -23.1% | 314.6M | 251 |
| 2021 | $93.79 | $104.88 | $88.18 | $102.05 | +11.0% | 155M | 252 |
| 2020 | $78.40 | $93.10 | $54.24 | $91.93 | +17.8% | 151.8M | 253 |
| 2019 | $60.32 | $78.45 | $60.18 | $78.00 | +27.5% | 53.3M | 252 |
| 2018 | $70.48 | $74.69 | $58.97 | $61.19 | -12.9% | 82.3M | 251 |
| 2017 | $54.50 | $70.55 | $54.46 | $70.28 | +28.9% | 46.1M | 251 |
| 2016 | $55.35 | $59.16 | $49.44 | $54.53 | -3.1% | 64.7M | 252 |
| 2015 | $54.43 | $61.52 | $51.53 | $56.27 | +3.7% | 46.2M | 252 |
| 2014 | $56.90 | $60.12 | $51.06 | $54.25 | -5.9% | 22.4M | 252 |
| 2013 | $48.09 | $57.79 | $47.19 | $57.65 | +21.6% | 21.2M | 252 |
| 2012 | $40.99 | $47.44 | $38.50 | $47.42 | +18.3% | 27.5M | 250 |
| 2011 | $46.23 | $50.20 | $36.19 | $40.07 | -12.9% | 29.6M | 252 |
| 2010 | $41.63 | $46.20 | $15.45 | $46.00 | +13.1% | 35.8M | 252 |
| 2009 | $32.60 | $42.00 | $23.89 | $40.69 | +24.2% | 46.3M | 252 |
| 2008 | $55.06 | $56.11 | $25.69 | $32.75 | -40.2% | 53.1M | 253 |
| 2007 | $48.04 | $58.56 | $46.20 | $54.76 | +15.0% | 24M | 251 |
| 2006 | $39.82 | $47.72 | $38.45 | $47.62 | +21.8% | 13.2M | 251 |
| 2005 | $35.13 | $39.46 | $35.13 | $39.11 | n/a | 1.4M | 103 |
EFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $120.43 | -3.2% |
| August 2026 | $124.38 | +2.4% |
| July 2026 | $121.43 | -2.4% |
| June 2026 | $124.42 | +1.7% |
| May 2026 | $122.35 | +3.6% |
| April 2026 | $118.15 | +6.9% |
| March 2026 | $110.49 | -9.5% |
| February 2026 | $122.03 | +3.4% |
| January 2026 | $117.98 | +4.4% |
| December 2025 | $113.02 | +1.5% |
| November 2025 | $111.37 | -1.4% |
| October 2025 | $112.94 | +1.6% |
About the EFG data
Daily bars. 5,319 sessions from Aug 5, 2005 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- EDGE MRBL Enhanced Equity ETF
- EEMV iShares MSCI Emerging Markets Min Vol Factor ETF
- EFAD ProShares MSCI EAFE Dividend Growers ETF
- EFAV iShares MSCI EAFE Min Vol Factor ETF
- EFNL iShares MSCI Finland ETF
- EFV iShares MSCI EAFE Value ETF
- EGUS iShares ESG Aware MSCI USA Growth ETF
- EHCC Global X Ethereum Covered Call ETF
Common questions
EFG share price history
