Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EAFE Min Vol Ishares Edge MSCI ETF
(NY:
EFAV
)
71.62
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
62.75
63.27
62.60
63.27
1,589,317
+0.64(+1.02%)
Jun 29, 2016
62.42
62.79
62.30
62.63
1,874,179
+0.96(+1.56%)
Jun 28, 2016
61.46
61.67
61.05
61.67
1,686,517
+1.64(+2.73%)
Jun 27, 2016
60.27
60.41
59.53
60.03
1,433,507
-0.63(-1.04%)
Jun 24, 2016
60.73
61.80
60.63
60.66
2,450,798
-3.72(-5.77%)
Jun 23, 2016
64.18
64.46
63.79
64.38
854,702
+0.99(+1.56%)
Jun 22, 2016
63.48
63.75
63.31
63.39
1,150,406
+0.00(+0.00%)
Jun 21, 2016
63.48
63.74
63.25
63.38
630,864
+0.37(+0.58%)
Jun 20, 2016
63.31
63.34
62.98
63.02
661,661
+1.32(+2.15%)
Jun 17, 2016
61.57
61.82
61.25
61.69
1,001,062
+0.20(+0.32%)
Jun 16, 2016
60.82
61.52
60.46
61.50
1,146,850
+0.08(+0.12%)
Jun 15, 2016
61.58
61.65
61.27
61.42
1,025,719
+0.32(+0.52%)
Jun 14, 2016
61.36
61.37
60.82
61.10
1,279,709
-0.74(-1.20%)
Jun 13, 2016
62.02
62.28
61.73
61.84
1,225,542
-0.69(-1.11%)
Jun 10, 2016
62.96
62.97
62.36
62.54
1,303,097
-1.32(-2.07%)
Jun 09, 2016
63.93
63.98
63.69
63.86
817,670
-0.49(-0.76%)
Jun 08, 2016
64.44
64.52
64.31
64.35
793,266
+0.18(+0.28%)
Jun 07, 2016
64.30
64.40
64.17
64.17
950,887
+0.17(+0.26%)
Jun 06, 2016
63.93
64.15
63.84
64.00
1,049,751
+0.39(+0.62%)
Jun 03, 2016
63.40
63.73
63.25
63.61
1,277,493
+0.64(+1.01%)
Jun 02, 2016
62.80
62.97
62.66
62.97
835,998
-0.04(-0.06%)
Jun 01, 2016
62.86
63.03
62.73
63.01
1,121,269
+0.09(+0.15%)
May 31, 2016
63.38
63.43
62.85
62.91
1,374,886
-0.25(-0.40%)
May 27, 2016
63.21
63.17
63.17
63.17
597,627
-0.17(-0.27%)
May 26, 2016
63.33
63.40
63.18
63.34
1,648,489
+0.08(+0.12%)
May 25, 2016
63.21
63.40
63.16
63.26
895,654
+0.26(+0.42%)
May 24, 2016
62.63
63.03
62.58
63.00
868,598
+0.77(+1.24%)
May 23, 2016
62.30
62.36
62.14
62.23
845,171
-0.19(-0.30%)
May 20, 2016
62.34
62.47
62.28
62.42
622,684
+0.38(+0.61%)
May 19, 2016
62.11
62.14
61.81
62.04
781,271
-0.54(-0.86%)
May 18, 2016
62.60
63.06
62.39
62.58
975,611
-0.08(-0.13%)
May 17, 2016
62.99
63.13
62.61
62.66
873,252
-0.33(-0.52%)
May 16, 2016
62.60
63.05
62.56
62.99
3,203,515
+0.52(+0.83%)
May 13, 2016
62.60
62.71
62.40
62.47
1,210,593
-0.63(-1.00%)
May 12, 2016
63.47
63.65
62.90
63.10
726,875
-0.08(-0.12%)
May 11, 2016
63.39
63.49
63.16
63.18
1,102,141
-0.50(-0.78%)
May 10, 2016
63.37
63.67
63.30
63.67
1,121,770
+0.71(+1.13%)
May 09, 2016
63.06
63.18
62.89
62.96
465,009
+0.17(+0.27%)
May 06, 2016
62.45
62.88
62.44
62.79
979,396
+0.14(+0.22%)
May 05, 2016
62.74
62.89
62.47
62.65
1,081,692
-0.02(-0.03%)
May 04, 2016
62.90
62.96
62.55
62.67
1,596,406
-0.63(-0.99%)
May 03, 2016
63.55
63.66
63.19
63.30
1,358,707
-0.52(-0.81%)
May 02, 2016
63.76
63.90
63.53
63.82
645,311
+0.70(+1.12%)
Apr 29, 2016
63.21
63.40
62.85
63.11
787,678
-0.07(-0.10%)
Apr 28, 2016
63.19
63.61
63.05
63.18
639,574
-0.49(-0.77%)
Apr 27, 2016
63.51
63.73
63.37
63.67
546,782
-0.13(-0.21%)
Apr 26, 2016
63.84
63.95
63.64
63.80
778,955
+0.20(+0.31%)
Apr 25, 2016
63.55
63.65
63.38
63.60
712,417
-0.08(-0.12%)
Apr 22, 2016
63.62
63.82
63.45
63.67
852,914
-0.18(-0.28%)
Apr 21, 2016
64.20
64.23
63.79
63.85
1,343,301
-0.69(-1.06%)
Apr 20, 2016
64.58
64.78
64.44
64.54
882,539
-0.22(-0.33%)
Apr 19, 2016
64.69
64.85
64.55
64.75
913,376
+0.72(+1.13%)
Apr 18, 2016
63.59
64.08
63.52
64.03
895,867
+0.65(+1.02%)
Apr 15, 2016
63.51
63.57
63.38
63.38
861,990
-0.05(-0.07%)
Apr 14, 2016
63.58
63.64
63.40
63.43
939,869
+0.05(+0.07%)
Apr 13, 2016
63.37
63.51
63.18
63.38
1,326,285
+0.38(+0.60%)
Apr 12, 2016
62.73
63.12
62.40
63.01
728,087
+0.62(+0.99%)
Apr 11, 2016
62.62
62.80
62.38
62.39
830,225
+0.02(+0.03%)
Apr 08, 2016
62.43
62.48
62.20
62.37
748,758
+0.78(+1.27%)
Apr 07, 2016
61.92
62.05
61.47
61.59
1,416,412
-0.43(-0.70%)
Apr 06, 2016
61.33
62.02
61.33
62.02
914,547
+0.86(+1.41%)
Apr 05, 2016
61.21
61.36
61.05
61.16
4,599,940
-0.69(-1.11%)
Apr 04, 2016
62.03
62.09
61.75
61.84
873,635
+0.11(+0.18%)
Apr 01, 2016
61.25
61.82
61.05
61.73
1,136,325
-0.65(-1.04%)
Mar 31, 2016
62.60
62.63
62.33
62.38
997,304
-0.46(-0.73%)
Mar 30, 2016
62.90
63.11
62.79
62.84
940,544
+0.33(+0.53%)
Mar 29, 2016
61.72
62.55
61.56
62.51
830,850
+0.67(+1.08%)
Mar 28, 2016
61.96
62.06
61.48
61.84
715,644
+0.25(+0.41%)
Mar 24, 2016
61.40
61.59
61.59
61.59
778,054
-0.08(-0.14%)
Mar 23, 2016
61.92
61.98
61.57
61.67
848,085
-0.35(-0.56%)
Mar 22, 2016
61.86
62.09
61.78
62.02
553,456
-0.06(-0.09%)
Mar 21, 2016
61.98
62.16
61.87
62.08
887,972
-0.10(-0.17%)
Mar 18, 2016
62.24
62.34
62.06
62.18
1,136,813
-0.14(-0.23%)
Mar 17, 2016
61.97
62.48
61.81
62.32
877,697
+0.47(+0.76%)
Mar 16, 2016
60.98
61.93
60.85
61.85
669,039
+0.67(+1.09%)
Mar 15, 2016
61.15
61.22
61.01
61.19
619,447
-0.29(-0.47%)
Mar 14, 2016
61.61
61.61
61.37
61.48
480,725
-0.22(-0.35%)
Mar 11, 2016
61.39
61.72
61.26
61.69
760,933
+1.11(+1.83%)
Mar 10, 2016
60.99
61.18
60.21
60.59
670,633
-0.15(-0.25%)
Mar 09, 2016
60.78
60.91
60.63
60.74
530,091
+0.33(+0.54%)
Mar 08, 2016
60.60
60.71
60.37
60.41
683,337
-0.33(-0.54%)
Mar 07, 2016
60.48
60.88
60.28
60.74
761,737
-0.34(-0.55%)
Mar 04, 2016
61.07
61.22
60.89
61.07
1,208,414
+0.28(+0.46%)
Mar 03, 2016
60.54
60.79
60.40
60.79
606,255
+0.18(+0.29%)
Mar 02, 2016
60.29
60.62
60.17
60.61
1,147,438
+0.08(+0.14%)
Mar 01, 2016
60.06
60.56
59.91
60.53
754,487
+1.23(+2.07%)
Feb 29, 2016
59.50
59.70
59.26
59.30
581,788
-0.43(-0.72%)
Feb 26, 2016
60.22
60.24
59.65
59.73
822,783
-0.31(-0.52%)
Feb 25, 2016
59.64
60.04
59.48
60.04
1,357,398
+0.58(+0.98%)
Feb 24, 2016
58.87
59.52
58.63
59.46
959,052
+0.24(+0.41%)
Feb 23, 2016
59.66
59.68
59.13
59.22
1,709,273
-0.90(-1.50%)
Feb 22, 2016
59.98
60.15
59.83
60.12
635,421
+0.60(+1.01%)
Feb 19, 2016
59.21
59.53
59.05
59.52
717,244
+0.19(+0.32%)
Feb 18, 2016
59.59
59.59
59.25
59.33
1,043,348
-0.12(-0.21%)
Feb 17, 2016
59.09
59.54
59.06
59.45
1,642,688
+0.54(+0.91%)
Feb 16, 2016
58.87
58.92
58.40
58.91
909,384
+0.81(+1.39%)
Feb 12, 2016
57.49
58.11
58.11
58.11
1,202,816
+0.67(+1.16%)
Feb 11, 2016
57.39
57.60
57.07
57.44
1,144,891
-0.46(-0.79%)
Feb 10, 2016
58.20
58.37
57.83
57.90
1,086,746
-0.27(-0.47%)
Feb 09, 2016
57.73
58.44
57.51
58.17
900,278
-0.29(-0.50%)
Feb 08, 2016
58.46
58.63
58.01
58.46
1,521,614
-0.39(-0.67%)
Feb 05, 2016
59.51
59.52
58.70
58.86
1,336,465
-0.90(-1.51%)
Feb 04, 2016
59.61
59.95
59.36
59.76
1,339,805
-0.27(-0.45%)
Feb 03, 2016
59.87
60.03
59.11
60.03
1,346,437
+0.78(+1.32%)
Feb 02, 2016
59.52
59.70
59.06
59.25
896,220
-0.59(-0.99%)
Feb 01, 2016
59.40
59.98
59.32
59.84
873,230
+0.23(+0.38%)
Jan 29, 2016
58.91
59.63
58.83
59.62
1,123,421
+1.06(+1.81%)
Jan 28, 2016
58.76
58.83
58.32
58.56
725,993
+0.38(+0.65%)
Jan 27, 2016
58.39
58.84
57.96
58.18
793,472
-0.18(-0.31%)
Jan 26, 2016
57.80
58.38
57.73
58.36
667,126
+0.84(+1.45%)
Jan 25, 2016
57.85
57.99
57.47
57.53
1,628,589
-0.35(-0.60%)
Jan 22, 2016
57.55
57.96
57.46
57.87
1,298,164
+1.34(+2.38%)
Jan 21, 2016
56.14
56.80
55.79
56.53
1,035,012
+0.06(+0.10%)
Jan 20, 2016
56.62
56.71
55.60
56.47
1,075,131
-0.91(-1.59%)
Jan 19, 2016
57.84
57.93
57.07
57.38
1,525,284
+0.22(+0.38%)
Jan 15, 2016
57.22
57.17
57.17
57.17
1,401,776
-1.30(-2.22%)
Jan 14, 2016
58.17
58.70
57.86
58.46
1,253,509
+0.41(+0.71%)
Jan 13, 2016
58.89
58.96
57.92
58.05
950,621
-0.56(-0.96%)
Jan 12, 2016
58.78
58.82
58.21
58.61
998,894
+0.19(+0.32%)
Jan 11, 2016
58.75
58.77
58.01
58.43
1,034,157
+0.16(+0.27%)
Jan 08, 2016
59.06
59.10
58.23
58.27
964,472
-0.52(-0.88%)
Jan 07, 2016
58.79
59.29
58.71
58.78
949,450
-0.81(-1.35%)
Jan 06, 2016
59.37
59.67
59.27
59.59
595,633
-0.58(-0.97%)
Jan 05, 2016
59.98
60.21
59.84
60.17
1,328,043
+0.11(+0.19%)
Jan 04, 2016
60.12
60.18
59.51
60.06
835,420
-0.84(-1.39%)
Dec 31, 2015
61.43
60.91
60.91
60.91
1,760,502
-0.68(-1.10%)
Dec 30, 2015
61.69
61.73
61.53
61.58
765,520
-0.23(-0.36%)
Dec 29, 2015
61.66
62.03
61.64
61.81
1,957,365
+0.82(+1.34%)
Dec 28, 2015
61.14
61.14
60.78
60.99
6,316,099
-0.05(-0.08%)
Dec 24, 2015
61.08
61.04
61.04
61.04
488,454
-0.17(-0.28%)
Dec 23, 2015
60.92
61.26
60.74
61.21
1,125,893
+0.69(+1.15%)
Dec 22, 2015
60.32
60.60
60.13
60.51
1,503,937
+0.32(+0.53%)
Dec 21, 2015
60.45
60.52
59.93
60.19
1,410,829
+0.35(+0.58%)
Dec 18, 2015
60.13
60.18
59.87
59.84
936,140
-0.33(-0.56%)
Dec 17, 2015
60.65
60.67
60.14
60.18
1,247,021
-0.48(-0.80%)
Dec 16, 2015
60.36
60.87
60.12
60.66
910,493
+0.79(+1.32%)
Dec 15, 2015
59.97
60.10
59.78
59.87
886,945
+0.11(+0.19%)
Dec 14, 2015
59.79
59.87
59.19
59.76
1,058,684
+0.33(+0.55%)
Dec 11, 2015
59.71
59.76
59.36
59.44
877,048
-0.72(-1.20%)
Dec 10, 2015
60.37
60.44
60.06
60.16
617,597
+0.02(+0.03%)
Dec 09, 2015
60.32
60.65
59.84
60.14
727,374
-0.24(-0.40%)
Dec 08, 2015
60.30
60.43
60.11
60.38
731,984
-0.44(-0.72%)
Dec 07, 2015
60.93
60.93
60.61
60.82
397,533
-0.25(-0.41%)
Dec 04, 2015
60.63
61.17
60.49
61.07
871,232
+0.54(+0.89%)
Dec 03, 2015
61.00
61.02
60.39
60.53
1,086,793
-0.25(-0.41%)
Dec 02, 2015
61.13
61.17
60.66
60.78
661,666
-0.41(-0.67%)
Dec 01, 2015
61.00
61.25
60.97
61.19
1,010,888
+0.61(+1.01%)
Nov 30, 2015
60.71
60.71
60.47
60.58
440,329
-0.20(-0.34%)
Nov 27, 2015
60.89
60.89
60.74
60.78
143,514
-0.19(-0.30%)
Nov 25, 2015
61.04
60.97
60.97
60.97
368,628
-0.01(-0.02%)
Nov 24, 2015
60.69
61.06
60.56
60.98
1,586,104
-0.01(-0.02%)
Nov 23, 2015
61.15
61.26
60.82
60.99
1,348,425
-0.35(-0.58%)
Nov 20, 2015
61.57
61.62
61.25
61.34
527,810
-0.01(-0.02%)
Nov 19, 2015
61.33
61.48
61.25
61.35
458,910
+0.42(+0.69%)
Nov 18, 2015
60.68
60.99
60.51
60.93
933,415
+0.33(+0.54%)
Nov 17, 2015
60.60
60.75
60.42
60.61
710,389
+0.20(+0.34%)
Nov 16, 2015
59.90
60.49
59.83
60.40
1,036,076
+0.58(+0.96%)
Nov 13, 2015
60.02
60.02
59.69
59.83
835,774
-0.41(-0.68%)
Nov 12, 2015
60.38
60.50
60.23
60.23
705,369
-0.38(-0.63%)
Nov 11, 2015
60.66
60.83
60.52
60.62
386,055
+0.51(+0.85%)
Nov 10, 2015
59.96
60.18
59.84
60.10
573,041
+0.07(+0.11%)
Nov 09, 2015
60.33
60.35
59.87
60.04
1,156,316
-0.72(-1.18%)
Nov 06, 2015
60.90
60.93
60.53
60.76
585,694
-0.52(-0.85%)
Nov 05, 2015
61.48
61.49
61.17
61.28
409,055
+0.02(+0.03%)
Nov 04, 2015
61.56
61.57
61.11
61.26
552,992
-0.26(-0.42%)
Nov 03, 2015
61.29
61.68
61.22
61.52
933,544
+0.06(+0.09%)
Nov 02, 2015
61.32
61.51
61.24
61.46
698,117
+0.31(+0.50%)
Oct 30, 2015
61.33
61.55
61.15
61.15
946,574
-0.15(-0.24%)
Oct 29, 2015
61.17
61.38
61.14
61.30
488,138
-0.32(-0.51%)
Oct 28, 2015
61.62
61.94
61.23
61.62
683,249
+0.29(+0.47%)
Oct 27, 2015
61.41
61.52
61.17
61.33
357,264
-0.23(-0.38%)
Oct 26, 2015
61.67
61.78
61.52
61.56
874,919
-0.24(-0.39%)
Oct 23, 2015
61.73
61.92
61.58
61.81
944,000
+0.50(+0.82%)
Oct 22, 2015
61.09
61.54
61.00
61.30
804,360
+0.55(+0.90%)
Oct 21, 2015
61.17
61.17
60.76
60.76
670,459
-0.21(-0.35%)
Oct 20, 2015
61.01
61.08
60.86
60.97
1,064,706
-0.04(-0.06%)
Oct 19, 2015
61.01
61.06
60.82
61.01
442,745
-0.13(-0.21%)
Oct 16, 2015
61.02
61.22
60.88
61.14
652,613
+0.14(+0.23%)
Oct 15, 2015
60.54
61.11
60.50
61.00
880,486
+1.03(+1.72%)
Oct 14, 2015
59.94
60.10
59.79
59.97
460,754
+0.30(+0.50%)
Oct 13, 2015
59.71
60.03
59.58
59.67
339,748
-0.42(-0.70%)
Oct 12, 2015
60.12
60.19
60.00
60.09
383,221
-0.07(-0.12%)
Oct 09, 2015
60.27
60.29
60.01
60.16
523,807
-0.03(-0.05%)
Oct 08, 2015
59.55
60.23
59.37
60.19
485,049
+0.32(+0.53%)
Oct 07, 2015
59.81
59.99
59.53
59.87
698,444
+0.21(+0.36%)
Oct 06, 2015
59.62
59.77
59.46
59.66
583,802
-0.01(-0.02%)
Oct 05, 2015
59.39
59.74
59.35
59.67
420,163
+0.85(+1.45%)
Oct 02, 2015
57.83
58.81
57.71
58.81
499,367
+0.69(+1.18%)
Oct 01, 2015
58.13
58.28
57.69
58.13
646,376
+0.16(+0.27%)
Sep 30, 2015
57.87
58.02
57.58
57.97
291,891
+0.93(+1.63%)
Sep 29, 2015
57.03
57.15
56.77
57.04
623,698
-0.40(-0.70%)
Sep 28, 2015
58.06
58.06
57.33
57.44
894,633
-0.71(-1.21%)
Sep 25, 2015
58.24
58.53
57.87
58.14
658,531
+0.55(+0.95%)
Sep 24, 2015
57.33
57.65
57.10
57.60
598,612
+0.18(+0.31%)
Sep 23, 2015
57.63
57.74
57.24
57.42
568,929
-0.20(-0.35%)
Sep 22, 2015
57.70
57.78
57.26
57.62
627,598
-0.86(-1.48%)
Sep 21, 2015
58.67
58.72
58.28
58.49
310,754
+0.04(+0.06%)
Sep 18, 2015
58.66
58.92
58.36
58.45
272,524
-0.72(-1.21%)
Sep 17, 2015
58.96
59.84
58.85
59.17
498,962
-0.19(-0.31%)
Sep 16, 2015
59.04
59.35
58.83
59.35
286,759
+0.75(+1.28%)
Sep 15, 2015
58.32
58.76
58.25
58.60
387,403
+0.15(+0.25%)
Sep 14, 2015
58.43
58.49
58.26
58.45
185,742
-0.26(-0.44%)
Sep 11, 2015
58.35
58.74
58.29
58.71
436,127
+0.04(+0.06%)
Sep 10, 2015
58.42
58.86
58.27
58.67
494,217
+0.22(+0.38%)
Sep 09, 2015
59.28
59.31
58.31
58.45
855,266
-0.02(-0.03%)
Sep 08, 2015
58.45
58.59
58.22
58.47
518,984
+1.16(+2.03%)
Sep 04, 2015
57.56
57.31
57.31
57.31
604,765
-0.83(-1.42%)
Sep 03, 2015
58.34
58.64
58.09
58.13
621,069
-0.08(-0.14%)
Sep 02, 2015
58.05
58.32
57.70
58.22
651,818
+0.73(+1.28%)
Sep 01, 2015
58.21
58.64
57.27
57.48
586,458
-1.74(-2.93%)
Aug 31, 2015
59.45
59.50
59.09
59.22
967,963
-0.39(-0.65%)
Aug 28, 2015
59.31
59.70
59.28
59.61
703,097
-0.30(-0.50%)
Aug 27, 2015
59.40
60.01
59.23
59.91
681,268
+0.91(+1.54%)
Aug 26, 2015
60.61
60.61
57.95
59.00
707,165
+0.98(+1.68%)
Aug 25, 2015
58.26
60.54
58.01
58.02
743,606
+0.34(+0.60%)
Aug 24, 2015
59.08
59.08
55.75
57.68
1,684,426
-2.03(-3.39%)
Aug 21, 2015
60.69
60.89
59.60
59.71
817,913
-1.19(-1.95%)
Aug 20, 2015
61.45
61.51
60.83
60.89
514,731
-1.11(-1.78%)
Aug 19, 2015
62.01
62.20
61.62
62.00
335,051
-0.26(-0.42%)
Aug 18, 2015
62.37
62.44
62.17
62.26
525,976
-0.33(-0.53%)
Aug 17, 2015
62.30
62.63
62.21
62.59
315,909
+0.01(+0.01%)
Aug 14, 2015
62.43
62.67
62.34
62.59
455,775
+0.20(+0.31%)
Aug 13, 2015
62.32
62.57
62.12
62.39
324,650
-0.02(-0.03%)
Aug 12, 2015
62.14
62.43
61.82
62.41
324,965
-0.11(-0.17%)
Aug 11, 2015
62.89
62.89
62.35
62.52
595,955
-1.01(-1.59%)
Aug 10, 2015
62.99
63.54
62.99
63.52
525,599
+0.76(+1.21%)
Aug 07, 2015
62.61
62.81
62.42
62.76
335,202
-0.21(-0.34%)
Aug 06, 2015
63.13
63.21
62.82
62.98
392,534
-0.31(-0.48%)
Aug 05, 2015
63.42
63.48
63.23
63.28
353,837
-0.05(-0.07%)
Aug 04, 2015
63.33
63.52
63.05
63.33
265,775
+0.52(+0.83%)
Aug 03, 2015
62.91
63.05
62.64
62.81
178,732
+0.17(+0.27%)
Jul 31, 2015
62.93
63.03
62.59
62.64
404,767
+0.29(+0.46%)
Jul 30, 2015
62.32
62.45
62.06
62.35
254,968
-0.16(-0.25%)
Jul 29, 2015
62.43
62.73
62.43
62.51
317,207
+0.24(+0.39%)
Jul 28, 2015
61.94
62.33
61.77
62.27
456,457
+0.72(+1.18%)
Jul 27, 2015
61.86
61.92
61.50
61.54
248,556
-0.33(-0.54%)
Jul 24, 2015
62.26
62.33
61.81
61.88
321,725
-0.40(-0.64%)
Jul 23, 2015
62.63
62.70
62.23
62.28
374,784
-0.16(-0.25%)
Jul 22, 2015
62.39
62.48
62.26
62.44
612,179
-0.33(-0.52%)
Jul 21, 2015
62.78
62.93
62.62
62.76
497,289
+0.00(+0.00%)
Jul 20, 2015
62.75
62.90
62.62
62.76
256,157
+0.06(+0.09%)
Jul 17, 2015
62.72
62.84
62.55
62.71
239,535
-0.07(-0.10%)
Jul 16, 2015
62.85
62.88
62.58
62.77
374,702
+0.46(+0.73%)
Jul 15, 2015
62.50
62.50
62.20
62.32
550,206
-0.06(-0.09%)
Jul 14, 2015
62.16
62.48
62.12
62.37
952,368
+0.57(+0.92%)
Jul 13, 2015
61.88
61.99
61.70
61.81
276,527
+0.40(+0.65%)
Jul 10, 2015
60.66
61.80
60.66
61.41
528,691
+1.34(+2.23%)
Jul 09, 2015
60.16
60.48
59.91
60.07
476,226
+0.47(+0.80%)
Jul 08, 2015
60.04
60.06
59.51
59.59
796,973
-1.05(-1.73%)
Jul 07, 2015
60.35
60.72
59.81
60.64
721,624
+0.11(+0.18%)
Jul 06, 2015
60.49
60.81
60.07
60.53
289,541
-0.57(-0.93%)
Jul 02, 2015
61.17
61.10
61.10
61.10
420,182
+0.15(+0.24%)
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
.