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 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
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 (%)
Mar 29, 2019
77.37
77.46
77.21
77.45
59,900
+0.37(+0.48%)
Mar 28, 2019
77.03
77.19
76.78
77.08
137,900
+0.09(+0.12%)
Mar 27, 2019
77.27
77.36
76.59
76.99
158,068
-0.23(-0.30%)
Mar 26, 2019
77.11
77.23
76.87
77.22
535,315
+0.80(+1.05%)
Mar 25, 2019
76.28
76.45
76.04
76.42
100,232
+0.09(+0.12%)
Mar 22, 2019
77.02
77.08
76.31
76.33
143,400
-1.53(-1.97%)
Mar 21, 2019
77.41
77.88
77.41
77.86
233,427
+0.03(+0.04%)
Mar 20, 2019
77.49
78.14
77.23
77.83
157,152
+0.15(+0.19%)
Mar 19, 2019
77.93
77.93
77.50
77.68
367,118
+0.17(+0.22%)
Mar 18, 2019
77.32
77.51
77.19
77.51
70,959
+0.26(+0.34%)
Mar 15, 2019
77.11
77.31
77.00
77.25
71,900
+0.73(+0.95%)
Mar 14, 2019
76.33
76.59
76.27
76.52
92,658
+0.05(+0.07%)
Mar 13, 2019
76.14
76.54
76.14
76.47
80,961
+0.55(+0.72%)
Mar 12, 2019
75.77
76.00
75.77
75.92
116,620
+0.03(+0.04%)
Mar 11, 2019
75.15
75.89
75.15
75.89
121,849
+0.66(+0.88%)
Mar 08, 2019
74.79
75.24
74.77
75.23
176,300
+0.02(+0.03%)
Mar 07, 2019
75.89
75.89
75.18
75.21
721,791
-0.90(-1.18%)
Mar 06, 2019
76.41
76.44
76.05
76.11
136,575
-0.30(-0.39%)
Mar 05, 2019
76.20
76.54
76.16
76.40
138,170
+0.13(+0.17%)
Mar 04, 2019
76.55
76.62
76.00
76.27
137,579
-0.17(-0.22%)
Mar 01, 2019
76.43
76.48
76.22
76.44
163,700
+0.66(+0.86%)
Feb 28, 2019
75.88
76.02
75.77
75.78
74,519
-0.12(-0.16%)
Feb 27, 2019
76.05
76.15
75.87
75.90
674,385
-0.61(-0.80%)
Feb 26, 2019
76.21
76.62
76.21
76.51
647,359
+0.43(+0.57%)
Feb 25, 2019
76.30
76.47
76.05
76.08
276,538
+0.20(+0.26%)
Feb 22, 2019
75.70
76.03
75.70
75.88
105,300
+0.33(+0.44%)
Feb 21, 2019
75.71
75.77
75.42
75.55
118,968
-0.02(-0.02%)
Feb 20, 2019
75.42
75.86
75.38
75.56
150,058
+0.31(+0.42%)
Feb 19, 2019
74.80
75.41
74.80
75.25
134,914
+0.24(+0.32%)
Feb 15, 2019
74.75
75.04
74.61
75.01
228,700
+0.87(+1.17%)
Feb 14, 2019
74.07
74.38
73.94
74.14
166,775
+0.16(+0.22%)
Feb 13, 2019
74.14
74.30
73.98
73.98
133,600
+0.15(+0.20%)
Feb 12, 2019
73.57
73.86
73.57
73.83
205,421
+0.92(+1.27%)
Feb 11, 2019
72.96
73.07
72.73
72.91
428,263
-0.06(-0.08%)
Feb 08, 2019
72.66
72.97
72.46
72.97
176,100
-0.19(-0.26%)
Feb 07, 2019
73.50
73.57
72.99
73.16
241,442
-0.79(-1.07%)
Feb 06, 2019
74.36
74.36
73.91
73.95
262,003
-0.39(-0.52%)
Feb 05, 2019
74.23
74.48
74.22
74.34
558,176
+0.58(+0.79%)
Feb 04, 2019
73.47
73.76
73.33
73.76
166,295
+0.31(+0.42%)
Feb 01, 2019
73.54
73.62
73.27
73.45
760,000
+0.12(+0.16%)
Jan 31, 2019
73.13
73.47
73.03
73.33
297,479
+0.11(+0.15%)
Jan 30, 2019
72.64
73.46
72.54
73.22
214,545
+0.76(+1.05%)
Jan 29, 2019
72.54
72.72
72.40
72.46
384,216
+0.32(+0.44%)
Jan 28, 2019
71.90
72.21
71.88
72.14
741,493
-0.28(-0.39%)
Jan 25, 2019
72.44
72.62
72.33
72.42
227,100
+0.70(+0.98%)
Jan 24, 2019
71.67
71.93
71.50
71.72
370,192
-0.02(-0.03%)
Jan 23, 2019
71.87
72.01
71.37
71.74
699,354
+0.39(+0.55%)
Jan 22, 2019
71.71
71.78
71.20
71.35
771,793
-0.99(-1.37%)
Jan 18, 2019
72.22
72.41
72.03
72.34
551,400
+0.79(+1.10%)
Jan 17, 2019
70.94
71.71
70.93
71.55
434,058
+0.27(+0.38%)
Jan 16, 2019
71.23
71.40
71.07
71.28
321,253
+0.14(+0.20%)
Jan 15, 2019
70.99
71.28
70.83
71.14
528,963
+0.44(+0.62%)
Jan 14, 2019
70.74
70.95
70.59
70.70
737,571
-0.58(-0.81%)
Jan 11, 2019
71.10
71.30
71.00
71.28
1,232,400
-0.35(-0.49%)
Jan 10, 2019
71.22
71.68
71.06
71.63
302,523
+0.08(+0.11%)
Jan 09, 2019
71.44
71.70
71.28
71.55
253,997
+0.86(+1.22%)
Jan 08, 2019
70.78
70.99
70.44
70.69
253,626
+0.61(+0.87%)
Jan 07, 2019
69.97
70.47
69.86
70.08
599,244
+0.05(+0.07%)
Jan 04, 2019
68.95
70.15
68.75
70.03
400,300
+1.94(+2.85%)
Jan 03, 2019
68.63
68.63
67.93
68.09
263,291
-0.60(-0.87%)
Jan 02, 2019
68.09
68.81
68.09
68.69
447,182
-0.38(-0.55%)
Dec 31, 2018
69.42
69.53
68.72
69.07
1,655,600
+0.18(+0.26%)
Dec 28, 2018
69.12
69.15
68.53
68.89
1,259,600
+0.41(+0.60%)
Dec 27, 2018
67.52
68.49
67.05
68.48
1,313,751
+0.11(+0.16%)
Dec 26, 2018
66.95
68.39
66.56
68.37
1,336,987
+1.60(+2.40%)
Dec 24, 2018
67.43
67.64
66.69
66.77
612,000
-0.82(-1.21%)
Dec 21, 2018
68.38
68.60
67.40
67.59
1,283,700
-1.06(-1.54%)
Dec 20, 2018
69.08
69.21
68.46
68.65
910,579
-0.34(-0.49%)
Dec 19, 2018
70.00
70.53
68.71
68.99
841,219
-0.69(-0.99%)
Dec 18, 2018
70.05
70.19
69.52
69.68
1,653,590
-0.37(-0.53%)
Dec 17, 2018
70.59
70.72
69.85
70.05
906,390
-0.65(-0.92%)
Dec 14, 2018
70.93
71.15
70.68
70.70
580,600
-1.14(-1.59%)
Dec 13, 2018
72.07
72.16
71.66
71.84
855,811
-0.19(-0.26%)
Dec 12, 2018
72.01
72.39
71.92
72.03
1,182,470
+1.19(+1.68%)
Dec 11, 2018
71.23
71.29
70.39
70.84
855,094
+0.31(+0.44%)
Dec 10, 2018
70.70
70.82
69.76
70.53
601,955
-0.51(-0.72%)
Dec 07, 2018
71.84
72.12
70.83
71.04
664,200
-0.66(-0.92%)
Dec 06, 2018
71.08
71.71
70.38
71.70
827,720
-0.73(-1.01%)
Dec 04, 2018
73.76
74.00
72.32
72.43
485,900
-1.82(-2.45%)
Dec 03, 2018
74.36
74.36
73.90
74.25
770,214
+1.08(+1.48%)
Nov 30, 2018
72.98
73.17
72.80
73.17
509,500
-0.25(-0.34%)
Nov 29, 2018
73.36
73.64
73.17
73.42
362,234
-0.22(-0.30%)
Nov 28, 2018
72.65
73.67
72.38
73.64
466,734
+1.03(+1.42%)
Nov 27, 2018
72.38
72.61
72.13
72.61
390,436
-0.25(-0.34%)
Nov 26, 2018
72.65
72.87
72.50
72.86
489,148
+0.98(+1.36%)
Nov 23, 2018
71.68
72.07
71.62
71.88
135,800
-0.20(-0.28%)
Nov 21, 2018
72.08
72.08
72.08
0
+1.10(+1.55%)
Nov 20, 2018
71.25
71.60
70.92
70.98
455,578
-1.54(-2.12%)
Nov 19, 2018
73.14
73.22
72.35
72.52
448,615
-0.62(-0.85%)
Nov 16, 2018
72.63
73.23
72.51
73.14
1,037,400
+0.01(+0.01%)
Nov 15, 2018
72.46
73.27
72.13
73.13
292,727
+0.34(+0.47%)
Nov 14, 2018
73.33
73.48
72.63
72.79
3,607,068
-0.10(-0.14%)
Nov 13, 2018
72.72
73.41
72.57
72.89
223,941
+0.42(+0.58%)
Nov 12, 2018
73.21
73.21
72.37
72.47
367,069
-1.29(-1.75%)
Nov 09, 2018
73.85
73.88
73.35
73.76
303,200
-0.47(-0.64%)
Nov 08, 2018
74.66
74.80
74.05
74.23
201,416
-0.83(-1.10%)
Nov 07, 2018
74.72
75.07
74.49
75.06
226,941
+1.03(+1.39%)
Nov 06, 2018
73.74
74.08
73.66
74.03
484,880
+0.31(+0.42%)
Nov 05, 2018
73.81
74.01
73.55
73.72
1,006,396
-0.27(-0.36%)
Nov 02, 2018
74.48
74.72
73.55
73.99
279,200
+0.30(+0.41%)
Nov 01, 2018
73.24
73.73
73.05
73.69
251,025
+1.06(+1.46%)
Oct 31, 2018
72.66
73.07
72.63
72.63
349,596
+0.70(+0.98%)
Oct 30, 2018
71.19
71.95
71.12
71.92
191,035
+0.91(+1.29%)
Oct 29, 2018
72.05
72.14
70.47
71.01
284,181
-0.32(-0.45%)
Oct 26, 2018
71.12
71.77
70.38
71.33
175,000
-0.61(-0.85%)
Oct 25, 2018
71.53
72.29
71.37
71.94
199,877
+0.88(+1.23%)
Oct 24, 2018
72.64
72.78
71.06
71.07
178,599
-2.00(-2.74%)
Oct 23, 2018
72.47
73.31
72.10
73.07
157,412
-0.73(-0.99%)
Oct 22, 2018
74.17
74.25
73.60
73.80
112,191
-0.30(-0.40%)
Oct 19, 2018
74.10
74.44
73.91
74.10
127,100
+0.40(+0.54%)
Oct 18, 2018
74.66
74.71
73.42
73.70
145,462
-1.31(-1.75%)
Oct 17, 2018
75.26
75.26
74.67
75.01
328,490
-0.46(-0.61%)
Oct 16, 2018
75.21
75.59
75.01
75.47
145,449
+1.39(+1.88%)
Oct 15, 2018
73.87
74.38
73.75
74.08
209,183
-0.25(-0.34%)
Oct 12, 2018
74.53
74.60
73.53
74.33
189,300
+0.50(+0.68%)
Oct 11, 2018
74.56
74.88
73.30
73.83
339,804
-0.85(-1.14%)
Oct 10, 2018
76.23
76.23
74.62
74.68
211,120
-2.28(-2.96%)
Oct 09, 2018
76.21
77.10
76.14
76.96
2,537,778
-0.36(-0.47%)
Oct 08, 2018
76.78
77.35
76.67
77.32
68,399
-0.47(-0.60%)
Oct 05, 2018
78.05
78.08
77.42
77.79
106,000
-0.44(-0.56%)
Oct 04, 2018
78.76
78.79
77.89
78.23
115,355
-1.52(-1.91%)
Oct 03, 2018
79.96
80.00
79.60
79.75
74,754
-0.01(-0.01%)
Oct 02, 2018
79.48
79.91
79.43
79.76
117,841
-0.56(-0.70%)
Oct 01, 2018
80.53
80.66
80.31
80.32
115,058
+0.25(+0.31%)
Sep 28, 2018
80.13
80.44
80.00
80.07
77,000
-0.59(-0.73%)
Sep 27, 2018
80.70
81.04
80.58
80.66
79,677
-0.39(-0.48%)
Sep 26, 2018
80.87
81.47
80.75
81.04
443,633
+0.18(+0.22%)
Sep 25, 2018
81.00
81.05
80.77
80.86
147,657
+0.45(+0.56%)
Sep 24, 2018
80.73
80.76
80.41
80.41
84,907
-0.47(-0.58%)
Sep 21, 2018
80.80
80.99
80.78
80.88
106,300
+0.01(+0.01%)
Sep 20, 2018
80.71
81.00
80.57
80.87
103,897
+0.85(+1.06%)
Sep 19, 2018
79.90
80.12
79.83
80.02
67,376
+0.17(+0.21%)
Sep 18, 2018
79.61
79.97
79.61
79.85
73,492
+0.69(+0.88%)
Sep 17, 2018
79.50
79.64
79.14
79.16
92,216
-0.05(-0.06%)
Sep 14, 2018
79.29
79.43
78.99
79.20
114,200
+0.11(+0.15%)
Sep 13, 2018
79.29
79.38
78.92
79.09
110,004
+0.45(+0.57%)
Sep 12, 2018
78.42
78.83
78.42
78.64
115,656
+0.36(+0.46%)
Sep 11, 2018
77.91
78.34
77.79
78.28
474,472
+0.06(+0.08%)
Sep 10, 2018
78.25
78.32
78.07
78.22
156,918
+0.46(+0.59%)
Sep 07, 2018
77.57
78.01
77.48
77.76
482,300
-0.48(-0.61%)
Sep 06, 2018
78.33
78.55
77.89
78.24
637,688
-0.35(-0.45%)
Sep 05, 2018
78.77
78.88
78.31
78.59
182,858
-0.86(-1.08%)
Sep 04, 2018
79.25
79.48
79.05
79.45
130,206
-0.77(-0.96%)
Aug 31, 2018
80.22
80.22
80.22
0
-0.49(-0.61%)
Aug 30, 2018
80.88
81.00
80.53
80.71
88,547
-0.63(-0.77%)
Aug 29, 2018
81.08
81.39
80.88
81.34
76,039
+0.37(+0.46%)
Aug 28, 2018
81.37
81.37
80.90
80.97
65,133
-0.09(-0.11%)
Aug 27, 2018
80.72
81.11
80.60
81.06
64,959
+1.22(+1.53%)
Aug 24, 2018
79.77
80.07
79.63
79.84
257,200
+0.48(+0.60%)
Aug 23, 2018
79.59
79.68
79.23
79.36
77,021
-0.46(-0.58%)
Aug 22, 2018
79.85
79.92
79.65
79.82
142,469
+0.28(+0.35%)
Aug 21, 2018
79.52
79.79
79.29
79.54
134,465
+0.56(+0.71%)
Aug 20, 2018
78.83
79.10
78.80
78.98
65,893
+0.53(+0.68%)
Aug 17, 2018
77.97
78.71
77.84
78.45
109,100
+0.50(+0.64%)
Aug 16, 2018
77.92
78.29
77.77
77.95
149,571
+0.51(+0.66%)
Aug 15, 2018
77.47
77.63
77.00
77.44
86,011
-1.19(-1.51%)
Aug 14, 2018
78.70
78.70
78.38
78.63
79,783
+0.24(+0.31%)
Aug 13, 2018
78.67
78.71
78.21
78.39
88,735
-0.22(-0.27%)
Aug 10, 2018
78.72
78.83
78.39
78.61
156,900
-1.55(-1.93%)
Aug 09, 2018
80.50
80.51
80.10
80.15
71,315
-0.18(-0.22%)
Aug 08, 2018
80.30
80.41
80.05
80.33
91,205
+0.00(+0.00%)
Aug 07, 2018
80.56
80.57
80.23
80.33
116,340
+0.54(+0.68%)
Aug 06, 2018
79.69
79.96
79.53
79.79
187,270
-0.36(-0.45%)
Aug 03, 2018
79.87
80.18
79.72
80.15
139,100
+0.12(+0.15%)
Aug 02, 2018
79.68
80.05
79.60
80.03
85,443
-0.34(-0.42%)
Aug 01, 2018
80.66
80.68
80.31
80.37
61,260
-0.30(-0.37%)
Jul 31, 2018
80.93
80.95
80.57
80.67
77,594
-0.07(-0.09%)
Jul 30, 2018
81.17
81.17
80.64
80.74
108,232
-0.22(-0.27%)
Jul 27, 2018
81.22
81.25
80.84
80.96
54,900
+0.15(+0.19%)
Jul 26, 2018
81.03
81.12
80.80
80.81
77,031
-0.52(-0.64%)
Jul 25, 2018
80.77
81.47
80.43
81.33
58,947
+0.68(+0.84%)
Jul 24, 2018
80.81
81.02
80.47
80.65
55,792
+0.38(+0.47%)
Jul 23, 2018
80.42
80.42
80.11
80.27
76,435
-0.30(-0.37%)
Jul 20, 2018
80.21
80.70
80.10
80.57
445,483
+0.48(+0.60%)
Jul 19, 2018
79.90
80.30
79.79
80.09
71,340
-0.25(-0.31%)
Jul 18, 2018
80.31
80.52
80.16
80.34
74,993
+0.08(+0.10%)
Jul 17, 2018
79.94
80.33
79.83
80.26
131,550
+0.16(+0.20%)
Jul 16, 2018
80.19
80.22
79.94
80.10
150,964
+0.12(+0.15%)
Jul 13, 2018
79.72
80.01
79.68
79.98
87,419
+0.40(+0.50%)
Jul 12, 2018
79.38
79.66
79.14
79.58
301,417
+0.80(+1.02%)
Jul 11, 2018
79.23
79.38
78.56
78.78
93,882
-1.27(-1.59%)
Jul 10, 2018
79.81
80.06
79.79
80.05
75,026
+0.19(+0.24%)
Jul 09, 2018
79.75
79.94
79.70
79.86
93,126
+0.71(+0.90%)
Jul 06, 2018
78.80
79.27
78.80
79.15
118,192
+0.50(+0.64%)
Jul 05, 2018
78.53
78.69
78.35
78.65
151,568
+0.45(+0.58%)
Jul 03, 2018
78.20
78.20
78.20
0
+0.16(+0.20%)
Jul 02, 2018
77.62
78.10
77.58
78.05
119,925
-0.75(-0.96%)
Jun 29, 2018
79.25
78.75
78.80
363,188
+0.62(+0.79%)
Jun 28, 2018
78.03
78.33
77.78
78.18
595,771
+0.10(+0.12%)
Jun 27, 2018
78.85
79.21
78.08
78.08
189,543
-0.70(-0.88%)
Jun 26, 2018
78.78
78.96
78.53
78.78
112,150
+0.09(+0.11%)
Jun 25, 2018
79.42
79.42
78.55
78.69
827,554
-1.30(-1.63%)
Jun 22, 2018
80.19
80.34
79.75
79.99
139,178
+0.70(+0.88%)
Jun 21, 2018
79.70
79.71
79.19
79.29
115,358
-0.40(-0.50%)
Jun 20, 2018
79.85
79.90
79.48
79.69
86,934
+0.15(+0.19%)
Jun 19, 2018
79.27
79.54
78.95
79.54
144,808
-1.82(-2.24%)
Jun 18, 2018
81.14
81.38
80.95
81.36
73,871
-0.69(-0.84%)
Jun 15, 2018
82.20
81.73
82.05
92,589
-0.16(-0.19%)
Jun 14, 2018
82.45
82.61
82.14
82.20
67,443
-0.31(-0.37%)
Jun 13, 2018
82.71
82.84
82.20
82.51
160,043
+0.19(+0.23%)
Jun 12, 2018
82.66
82.68
82.18
82.32
83,648
-0.44(-0.53%)
Jun 11, 2018
82.58
82.88
82.44
82.76
52,463
+0.61(+0.74%)
Jun 08, 2018
81.97
82.28
81.81
82.15
57,745
+0.21(+0.25%)
Jun 07, 2018
82.51
82.55
81.83
81.94
345,062
-0.58(-0.70%)
Jun 06, 2018
82.58
82.52
2,597,362
+0.81(+0.99%)
Jun 05, 2018
81.89
82.00
81.60
81.71
2,020,504
+0.05(+0.06%)
Jun 04, 2018
82.01
82.05
81.57
81.66
72,814
+0.33(+0.41%)
Jun 01, 2018
81.35
81.45
81.06
81.33
122,507
+0.41(+0.50%)
May 31, 2018
81.23
81.24
80.55
80.92
117,069
-0.20(-0.24%)
May 30, 2018
80.57
81.19
80.50
81.12
99,169
+0.97(+1.21%)
May 29, 2018
80.50
80.68
79.80
80.15
85,612
-1.30(-1.60%)
May 25, 2018
81.45
81.45
81.45
0
-0.19(-0.23%)
May 24, 2018
81.72
81.88
81.23
81.64
68,158
-0.08(-0.10%)
May 23, 2018
81.58
81.73
81.21
81.72
126,245
-0.75(-0.92%)
May 22, 2018
82.81
82.84
82.40
82.47
75,538
-0.21(-0.25%)
May 21, 2018
82.67
82.68
82.44
82.68
83,023
+0.64(+0.78%)
May 18, 2018
82.06
82.13
81.84
82.04
92,755
-0.14(-0.17%)
May 17, 2018
82.16
82.34
81.97
82.18
74,251
+0.11(+0.13%)
May 16, 2018
81.92
82.17
81.81
82.07
53,213
+0.34(+0.42%)
May 15, 2018
81.68
81.94
81.47
81.73
68,101
-0.75(-0.91%)
May 14, 2018
82.69
82.72
82.36
82.48
67,612
+0.22(+0.27%)
May 11, 2018
82.26
82.48
82.17
82.26
207,107
+0.22(+0.27%)
May 10, 2018
81.80
82.05
81.61
82.04
50,756
+0.55(+0.67%)
May 09, 2018
81.26
81.59
81.17
81.50
67,515
+0.04(+0.04%)
May 08, 2018
81.14
81.46
80.94
81.46
54,806
+0.10(+0.12%)
May 07, 2018
81.25
81.48
81.15
81.36
80,560
+0.20(+0.25%)
May 04, 2018
80.49
81.27
80.49
81.16
65,201
+0.37(+0.46%)
May 03, 2018
80.83
80.98
80.28
80.79
133,724
+0.22(+0.27%)
May 02, 2018
80.97
81.11
80.48
80.57
58,740
+0.05(+0.06%)
May 01, 2018
80.77
80.82
80.16
80.52
169,046
-0.32(-0.40%)
Apr 30, 2018
81.05
81.25
80.76
80.84
223,507
-0.24(-0.30%)
Apr 27, 2018
81.20
81.23
80.82
81.08
119,901
+0.16(+0.20%)
Apr 26, 2018
80.98
81.10
80.69
80.92
99,893
+0.59(+0.73%)
Apr 25, 2018
80.33
80.52
80.00
80.33
57,487
-0.20(-0.25%)
Apr 24, 2018
81.24
81.24
80.36
80.53
84,938
-0.28(-0.35%)
Apr 23, 2018
80.97
81.04
80.61
80.81
74,975
-0.27(-0.33%)
Apr 20, 2018
81.18
81.35
81.03
81.08
58,855
-0.54(-0.66%)
Apr 19, 2018
81.97
82.01
81.34
81.62
77,208
-0.55(-0.67%)
Apr 18, 2018
81.94
82.24
81.94
82.17
136,203
+0.46(+0.56%)
Apr 17, 2018
81.37
81.88
81.31
81.71
119,316
+0.50(+0.62%)
Apr 16, 2018
81.38
81.44
81.09
81.21
73,058
+0.05(+0.06%)
Apr 13, 2018
81.28
81.28
80.81
81.16
74,146
+0.06(+0.07%)
Apr 12, 2018
80.89
81.18
80.80
81.10
75,565
+0.35(+0.43%)
Apr 11, 2018
80.94
81.28
80.74
80.75
278,920
-0.48(-0.59%)
Apr 10, 2018
81.17
81.39
80.88
81.23
76,190
+0.74(+0.92%)
Apr 09, 2018
80.55
80.97
80.26
80.49
194,823
+0.78(+0.98%)
Apr 06, 2018
80.22
80.47
79.51
79.71
122,305
-0.59(-0.73%)
Apr 05, 2018
80.35
80.63
80.13
80.30
4,543,496
+0.41(+0.51%)
Apr 04, 2018
78.67
79.89
78.58
79.89
384,410
+0.19(+0.24%)
Apr 03, 2018
79.55
79.83
79.21
79.70
182,681
+0.54(+0.68%)
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
.