MSCI EAFE ETF (NY: EFA )

83.10 +1.63 (+2.00%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.67 65.86 64.73 65.08 46,883,428 -1.38(-2.07%)
Jan 28, 2021 66.20 66.83 66.14 66.46 29,652,704 +0.42(+0.64%)
Jan 27, 2021 66.34 66.73 65.79 66.03 34,754,424 -1.55(-2.29%)
Jan 26, 2021 67.58 67.66 67.34 67.58 15,767,243 +0.10(+0.15%)
Jan 25, 2021 67.05 67.49 66.65 67.48 24,190,682 -0.08(-0.12%)
Jan 22, 2021 67.30 67.68 67.27 67.56 20,972,322 -0.32(-0.48%)
Jan 21, 2021 67.88 67.94 67.46 67.89 22,813,680 +0.05(+0.08%)
Jan 20, 2021 67.47 67.84 67.34 67.83 16,038,407 +0.46(+0.68%)
Jan 19, 2021 67.40 67.45 67.09 67.37 22,426,746 +0.49(+0.73%)
Jan 15, 2021 67.08 67.21 66.50 66.89 30,428,314 -1.06(-1.56%)
Jan 14, 2021 67.62 68.10 67.61 67.95 25,146,632 +0.54(+0.80%)
Jan 13, 2021 67.39 67.57 67.27 67.41 17,330,602 -0.09(-0.13%)
Jan 12, 2021 67.14 67.54 66.95 67.50 23,261,832 +0.31(+0.45%)
Jan 11, 2021 66.84 67.39 66.82 67.19 25,794,746 -0.89(-1.31%)
Jan 08, 2021 67.95 68.08 67.38 68.08 28,110,478 +0.63(+0.93%)
Jan 07, 2021 67.29 67.55 67.23 67.45 20,893,306 +0.07(+0.11%)
Jan 06, 2021 66.80 67.71 66.73 67.38 28,282,708 +0.76(+1.15%)
Jan 05, 2021 66.15 66.78 66.10 66.62 21,966,492 +0.68(+1.04%)
Jan 04, 2021 66.88 66.91 65.67 65.93 29,702,576 +0.34(+0.52%)
Dec 31, 2020 65.59 65.59 65.59 16,848,264 -0.50(-0.76%)
Dec 30, 2020 66.36 66.53 66.05 66.10 16,848,264 +0.09(+0.14%)
Dec 29, 2020 66.35 66.40 65.92 66.01 19,511,598 +0.42(+0.64%)
Dec 28, 2020 65.74 65.76 65.49 65.58 12,393,615 +0.53(+0.82%)
Dec 24, 2020 65.00 65.12 64.90 65.05 8,067,493 +0.03(+0.04%)
Dec 23, 2020 64.88 65.13 64.83 65.03 15,102,169 +0.69(+1.08%)
Dec 22, 2020 64.36 64.43 64.14 64.33 22,641,078 -0.16(-0.25%)
Dec 21, 2020 63.73 64.65 63.53 64.50 35,024,480 -0.84(-1.28%)
Dec 18, 2020 65.63 65.65 65.23 65.33 30,441,662 -0.34(-0.52%)
Dec 17, 2020 65.78 65.88 65.61 65.67 20,725,864 +0.46(+0.70%)
Dec 16, 2020 65.06 65.29 64.86 65.22 17,370,614 +0.25(+0.39%)
Dec 15, 2020 64.57 65.01 64.47 64.96 26,779,666 +0.66(+1.02%)
Dec 14, 2020 64.69 64.79 64.26 64.31 29,472,300 +0.04(+0.06%)
Dec 11, 2020 64.07 64.28 63.88 64.27 24,497,190 -0.20(-0.30%)
Dec 10, 2020 64.03 64.60 64.03 64.46 23,327,376 +0.09(+0.14%)
Dec 09, 2020 64.68 64.68 63.97 64.37 20,609,078 +0.09(+0.14%)
Dec 08, 2020 63.91 64.32 63.91 64.29 13,958,170 +0.22(+0.35%)
Dec 07, 2020 64.13 64.30 63.91 64.06 21,942,988 -0.53(-0.81%)
Dec 04, 2020 64.41 64.60 64.38 64.59 21,289,698 +0.54(+0.85%)
Dec 03, 2020 64.16 64.34 63.93 64.05 18,534,328 +0.11(+0.17%)
Dec 02, 2020 63.62 64.00 63.57 63.94 23,433,402 +0.01(+0.01%)
Dec 01, 2020 63.52 63.98 63.48 63.93 33,536,626 +1.47(+2.35%)
Nov 30, 2020 63.63 63.69 62.41 62.46 51,827,704 -1.39(-2.18%)
Nov 27, 2020 63.56 63.90 63.55 63.85 13,296,627 +0.44(+0.69%)
Nov 25, 2020 63.12 63.57 63.00 63.41 21,580,358 -0.08(-0.13%)
Nov 24, 2020 63.14 63.56 63.07 63.49 26,280,054 +0.94(+1.51%)
Nov 23, 2020 62.86 62.93 62.34 62.55 16,105,738 -0.09(-0.14%)
Nov 20, 2020 62.43 62.72 62.37 62.64 20,858,310 +0.19(+0.30%)
Nov 19, 2020 62.01 62.50 61.90 62.45 27,008,580 +0.44(+0.70%)
Nov 18, 2020 62.44 62.64 62.02 62.02 16,862,782 -0.33(-0.53%)
Nov 17, 2020 62.18 62.52 62.02 62.34 20,861,248 -0.06(-0.10%)
Nov 16, 2020 62.39 62.45 62.07 62.41 22,790,320 +0.64(+1.04%)
Nov 13, 2020 61.21 61.80 61.19 61.77 24,257,070 +0.93(+1.54%)
Nov 12, 2020 61.21 61.41 60.69 60.83 27,040,684 -0.90(-1.46%)
Nov 11, 2020 61.65 61.77 61.48 61.73 18,655,330 +0.52(+0.84%)
Nov 10, 2020 61.20 61.54 61.04 61.21 41,748,956 +0.54(+0.90%)
Nov 09, 2020 61.76 61.77 60.65 60.67 48,973,752 +1.72(+2.91%)
Nov 06, 2020 59.05 59.20 58.85 58.95 24,686,098 +0.12(+0.21%)
Nov 05, 2020 58.77 58.93 58.47 58.83 32,039,744 +1.38(+2.40%)
Nov 04, 2020 57.07 57.94 56.84 57.45 29,751,416 +0.62(+1.10%)
Nov 03, 2020 56.46 57.03 56.39 56.82 29,733,842 +1.45(+2.62%)
Nov 02, 2020 55.27 55.42 54.99 55.37 27,391,108 +0.71(+1.30%)
Oct 30, 2020 54.71 54.79 54.29 54.66 40,308,352 -0.28(-0.52%)
Oct 29, 2020 54.72 55.12 54.44 54.95 34,702,304 +0.26(+0.47%)
Oct 28, 2020 55.12 55.24 54.64 54.69 40,580,876 -1.68(-2.99%)
Oct 27, 2020 56.72 56.74 56.29 56.37 22,031,984 -0.45(-0.78%)
Oct 26, 2020 57.13 57.20 56.47 56.82 19,930,440 -1.04(-1.80%)
Oct 23, 2020 57.83 57.86 57.50 57.86 21,714,346 +0.37(+0.65%)
Oct 22, 2020 57.38 57.58 57.08 57.48 23,061,676 +0.04(+0.08%)
Oct 21, 2020 57.62 57.91 57.42 57.44 24,370,472 -0.28(-0.48%)
Oct 20, 2020 57.85 58.04 57.70 57.71 26,132,592 +0.29(+0.50%)
Oct 19, 2020 57.96 58.03 57.36 57.43 16,550,577 -0.21(-0.37%)
Oct 16, 2020 57.56 57.89 57.51 57.64 17,736,734 +0.27(+0.47%)
Oct 15, 2020 56.93 57.43 56.91 57.38 23,171,774 -0.69(-1.18%)
Oct 14, 2020 58.35 58.44 58.01 58.06 14,762,157 -0.10(-0.17%)
Oct 13, 2020 58.34 58.34 58.04 58.16 18,262,386 -0.66(-1.12%)
Oct 12, 2020 58.61 58.86 58.56 58.82 10,867,377 +0.34(+0.58%)
Oct 09, 2020 58.33 58.52 58.25 58.48 24,912,290 +0.45(+0.78%)
Oct 08, 2020 57.88 58.04 57.82 58.03 15,032,888 +0.40(+0.70%)
Oct 07, 2020 57.54 57.70 57.42 57.63 19,155,260 +0.49(+0.86%)
Oct 06, 2020 57.79 57.83 57.02 57.14 25,720,814 -0.61(-1.06%)
Oct 05, 2020 57.35 57.77 57.33 57.75 16,357,079 +0.86(+1.52%)
Oct 02, 2020 56.31 57.02 56.27 56.89 28,398,430 -0.12(-0.20%)
Oct 01, 2020 56.98 57.05 56.66 57.00 37,362,252 +0.33(+0.58%)
Sep 30, 2020 56.74 57.10 56.47 56.67 41,648,340 -0.28(-0.48%)
Sep 29, 2020 57.01 57.19 56.74 56.95 18,158,782 -0.06(-0.11%)
Sep 28, 2020 56.89 57.03 56.78 57.01 20,331,382 +0.85(+1.51%)
Sep 25, 2020 55.50 56.18 55.33 56.17 27,157,616 +0.19(+0.33%)
Sep 24, 2020 55.89 56.34 55.60 55.98 28,341,558 -0.05(-0.10%)
Sep 23, 2020 56.84 56.88 55.97 56.03 20,581,872 -0.47(-0.84%)
Sep 22, 2020 56.52 56.58 55.99 56.50 17,757,306 -0.02(-0.03%)
Sep 21, 2020 56.55 56.59 55.92 56.52 44,844,388 -1.47(-2.53%)
Sep 18, 2020 58.29 58.32 57.79 57.99 31,331,996 -0.47(-0.81%)
Sep 17, 2020 58.04 58.48 57.98 58.46 20,384,182 +0.08(+0.14%)
Sep 16, 2020 58.55 58.78 58.28 58.38 20,275,024 +0.00(+0.00%)
Sep 15, 2020 58.60 58.62 58.26 58.38 19,851,802 +0.37(+0.64%)
Sep 14, 2020 58.19 58.28 57.96 58.01 16,468,688 +0.31(+0.54%)
Sep 11, 2020 57.83 58.00 57.46 57.70 33,647,180 +0.57(+1.00%)
Sep 10, 2020 58.12 58.20 57.13 57.13 34,098,832 -0.68(-1.17%)
Sep 09, 2020 57.65 58.02 57.55 57.80 26,251,622 +1.06(+1.87%)
Sep 08, 2020 56.74 57.23 56.53 56.74 30,177,576 -0.70(-1.22%)
Sep 04, 2020 57.60 57.74 56.41 57.45 38,177,584 +0.08(+0.14%)
Sep 03, 2020 58.51 58.56 57.13 57.37 49,230,816 -1.33(-2.26%)
Sep 02, 2020 58.34 58.74 58.12 58.69 23,302,718 +0.77(+1.34%)
Sep 01, 2020 57.89 58.04 57.66 57.92 26,893,516 +0.06(+0.11%)
Aug 31, 2020 58.15 58.34 57.83 57.86 27,999,038 -0.45(-0.76%)
Aug 28, 2020 58.24 58.33 57.93 58.30 17,068,146 +0.41(+0.71%)
Aug 27, 2020 58.52 58.55 57.68 57.89 27,419,534 -0.60(-1.02%)
Aug 26, 2020 58.18 58.56 58.11 58.49 21,956,560 +0.34(+0.58%)
Aug 25, 2020 58.44 58.44 57.84 58.15 20,786,018 +0.04(+0.06%)
Aug 24, 2020 58.22 58.23 57.88 58.12 16,428,547 +0.76(+1.32%)
Aug 21, 2020 56.99 57.37 56.97 57.36 17,887,120 -0.29(-0.51%)
Aug 20, 2020 57.30 57.75 57.24 57.65 22,266,660 -0.19(-0.32%)
Aug 19, 2020 58.36 58.43 57.80 57.84 17,511,438 -0.26(-0.44%)
Aug 18, 2020 58.35 58.43 57.93 58.10 26,766,676 -0.04(-0.06%)
Aug 17, 2020 57.97 58.16 57.96 58.13 12,837,082 +0.44(+0.76%)
Aug 14, 2020 57.64 57.82 57.54 57.70 12,212,824 -0.36(-0.61%)
Aug 13, 2020 58.24 58.39 57.88 58.05 19,972,450 -0.26(-0.44%)
Aug 12, 2020 58.19 58.55 58.10 58.31 32,164,216 +1.26(+2.22%)
Aug 11, 2020 57.81 57.85 57.00 57.05 35,339,268 +0.20(+0.36%)
Aug 10, 2020 56.70 56.85 56.51 56.84 11,286,145 +0.19(+0.33%)
Aug 07, 2020 56.33 56.66 56.27 56.66 16,834,202 -0.23(-0.41%)
Aug 06, 2020 56.60 56.98 56.45 56.89 19,329,280 +0.06(+0.11%)
Aug 05, 2020 57.06 57.22 56.74 56.82 20,114,326 +0.19(+0.33%)
Aug 04, 2020 56.07 56.64 56.04 56.64 18,235,730 +0.31(+0.55%)
Aug 03, 2020 55.82 56.33 55.68 56.33 26,516,334 +1.08(+1.95%)
Jul 31, 2020 56.10 56.11 54.90 55.25 40,434,476 -1.20(-2.13%)
Jul 30, 2020 55.94 56.56 55.48 56.45 27,700,490 -0.85(-1.48%)
Jul 29, 2020 56.96 57.39 56.84 57.30 22,525,048 +0.60(+1.05%)
Jul 28, 2020 56.76 57.03 56.67 56.70 22,990,416 -0.37(-0.64%)
Jul 27, 2020 56.87 57.16 56.82 57.06 18,383,360 +0.74(+1.31%)
Jul 24, 2020 56.29 56.50 56.17 56.33 17,989,772 -0.31(-0.55%)
Jul 23, 2020 56.96 57.18 56.49 56.64 18,060,444 -0.45(-0.80%)
Jul 22, 2020 56.94 57.17 56.84 57.09 20,242,320 +0.15(+0.27%)
Jul 21, 2020 57.12 57.27 56.90 56.94 23,795,476 +0.12(+0.20%)
Jul 20, 2020 56.55 56.84 56.38 56.82 20,211,632 +0.28(+0.49%)
Jul 17, 2020 56.35 56.55 56.21 56.55 22,059,928 +0.33(+0.59%)
Jul 16, 2020 56.23 56.45 56.12 56.22 27,715,220 -0.37(-0.65%)
Jul 15, 2020 56.80 56.97 56.43 56.58 32,445,074 +0.63(+1.13%)
Jul 14, 2020 55.25 56.01 55.18 55.95 39,445,124 +0.81(+1.47%)
Jul 13, 2020 55.80 56.12 55.06 55.14 23,041,234 -0.36(-0.64%)
Jul 10, 2020 55.13 55.52 54.96 55.50 24,718,332 +0.59(+1.07%)
Jul 09, 2020 55.46 55.47 54.54 54.91 29,311,146 -0.63(-1.14%)
Jul 08, 2020 55.09 55.57 54.99 55.54 19,501,048 +0.46(+0.84%)
Jul 07, 2020 55.39 55.63 55.06 55.08 19,535,628 -0.82(-1.47%)
Jul 06, 2020 55.83 56.00 55.60 55.90 24,188,214 +0.90(+1.64%)
Jul 02, 2020 55.16 55.44 54.92 55.00 23,421,472 +0.60(+1.10%)
Jul 01, 2020 54.14 54.57 54.09 54.40 28,350,838 +0.20(+0.38%)
Jun 30, 2020 53.91 54.40 53.82 54.20 36,627,968 -0.10(-0.18%)
Jun 29, 2020 54.13 54.40 53.81 54.30 26,673,552 +0.44(+0.81%)
Jun 26, 2020 54.52 54.57 53.78 53.86 36,253,132 -0.79(-1.45%)
Jun 25, 2020 53.94 54.71 53.69 54.65 29,601,992 +0.77(+1.42%)
Jun 24, 2020 54.66 54.78 53.73 53.89 38,220,488 -1.42(-2.56%)
Jun 23, 2020 55.64 55.75 55.24 55.30 23,470,608 +0.30(+0.55%)
Jun 22, 2020 54.71 55.07 54.50 55.00 23,296,680 +0.65(+1.20%)
Jun 19, 2020 55.24 55.26 54.26 54.35 36,243,700 -0.27(-0.49%)
Jun 18, 2020 54.46 54.80 54.36 54.62 22,502,362 -0.29(-0.54%)
Jun 17, 2020 55.13 55.21 54.75 54.91 29,468,558 +0.20(+0.37%)
Jun 16, 2020 55.11 55.22 54.10 54.71 41,588,168 +0.67(+1.24%)
Jun 15, 2020 52.82 54.17 52.65 54.04 34,478,064 +0.22(+0.41%)
Jun 12, 2020 54.31 54.44 53.06 53.82 65,687,900 +0.91(+1.73%)
Jun 11, 2020 54.41 54.59 52.79 52.90 62,305,936 -2.99(-5.36%)
Jun 10, 2020 56.22 56.38 55.69 55.90 31,315,110 -0.12(-0.22%)
Jun 09, 2020 55.78 56.21 55.70 56.02 34,372,728 -0.74(-1.30%)
Jun 08, 2020 56.34 56.77 56.00 56.76 33,766,096 +0.73(+1.30%)
Jun 05, 2020 56.17 56.47 55.92 56.03 35,547,608 +0.95(+1.72%)
Jun 04, 2020 54.97 55.41 54.93 55.08 29,832,184 -0.24(-0.43%)
Jun 03, 2020 54.71 55.48 54.69 55.32 33,913,200 +1.29(+2.39%)
Jun 02, 2020 53.85 54.13 53.77 54.03 36,065,864 +0.50(+0.93%)
Jun 01, 2020 52.79 53.54 52.75 53.53 34,394,032 +1.17(+2.23%)
May 29, 2020 52.46 52.50 51.80 52.36 54,230,608 -0.18(-0.35%)
May 28, 2020 52.52 53.13 52.52 52.54 46,280,080 +0.49(+0.94%)
May 27, 2020 52.07 52.10 51.51 52.05 38,412,748 +0.62(+1.21%)
May 26, 2020 51.53 51.72 51.39 51.43 53,170,720 +1.43(+2.86%)
May 22, 2020 49.89 50.03 49.67 50.00 31,338,802 -0.14(-0.28%)
May 21, 2020 50.56 50.70 49.99 50.14 31,385,932 -0.59(-1.16%)
May 20, 2020 50.64 50.97 50.52 50.73 37,392,440 +1.04(+2.08%)
May 19, 2020 50.02 50.24 49.68 49.69 35,837,552 -0.69(-1.38%)
May 18, 2020 49.66 50.50 49.62 50.38 45,561,584 +1.96(+4.04%)
May 15, 2020 48.32 48.62 48.11 48.43 38,825,692 +0.04(+0.09%)
May 14, 2020 47.72 48.45 47.42 48.38 46,948,912 -0.47(-0.95%)
May 13, 2020 49.52 49.53 48.61 48.85 36,358,912 -0.38(-0.77%)
May 12, 2020 50.01 50.06 49.23 49.23 67,485,032 -0.63(-1.27%)
May 11, 2020 49.60 50.00 49.52 49.86 35,051,344 -0.04(-0.09%)
May 08, 2020 49.67 49.91 49.59 49.90 23,288,878 +0.83(+1.70%)
May 07, 2020 49.05 49.30 48.83 49.07 34,887,792 +0.73(+1.51%)
May 06, 2020 49.03 49.07 48.34 48.34 25,738,030 -0.32(-0.65%)
May 05, 2020 48.93 49.11 48.58 48.65 26,721,232 +0.09(+0.18%)
May 04, 2020 48.22 48.57 48.02 48.57 26,690,324 -0.02(-0.04%)
May 01, 2020 48.93 49.00 48.38 48.58 36,550,432 -1.08(-2.17%)
Apr 30, 2020 50.03 50.12 49.39 49.66 59,439,448 -1.05(-2.08%)
Apr 29, 2020 50.52 50.89 50.40 50.72 39,773,304 +1.24(+2.50%)
Apr 28, 2020 50.11 50.12 49.44 49.48 39,998,324 +0.37(+0.75%)
Apr 27, 2020 48.79 49.23 48.72 49.11 35,067,924 +0.64(+1.32%)
Apr 24, 2020 48.28 48.51 47.91 48.47 34,678,624 +0.55(+1.15%)
Apr 23, 2020 48.16 48.86 47.80 47.92 39,563,424 -0.15(-0.31%)
Apr 22, 2020 48.08 48.17 47.86 48.07 32,728,130 +0.80(+1.69%)
Apr 21, 2020 47.50 47.86 47.12 47.27 40,476,652 -0.94(-1.95%)
Apr 20, 2020 48.34 48.96 48.20 48.21 28,564,530 -0.73(-1.49%)
Apr 17, 2020 48.81 49.00 48.39 48.94 41,239,576 +1.26(+2.65%)
Apr 16, 2020 47.83 47.90 47.21 47.67 42,468,720 +0.03(+0.06%)
Apr 15, 2020 47.80 48.02 47.51 47.64 34,352,448 -1.54(-3.12%)
Apr 14, 2020 49.09 49.54 49.00 49.18 42,048,904 +0.86(+1.78%)
Apr 13, 2020 48.64 48.72 47.95 48.32 38,072,588 -0.47(-0.95%)
Apr 09, 2020 48.44 48.96 48.29 48.79 48,090,076 +1.08(+2.26%)
Apr 08, 2020 47.45 47.92 47.05 47.71 40,189,120 +0.39(+0.82%)
Apr 07, 2020 48.65 48.72 47.23 47.32 41,769,652 +0.26(+0.56%)
Apr 06, 2020 46.31 47.23 46.17 47.06 48,133,640 +2.37(+5.30%)
Apr 03, 2020 45.00 45.19 44.41 44.69 37,622,624 -1.04(-2.28%)
Apr 02, 2020 44.92 45.91 44.78 45.73 43,293,952 +0.88(+1.96%)
Apr 01, 2020 45.41 45.88 44.82 44.85 46,656,012 -2.08(-4.43%)
Mar 31, 2020 46.61 47.36 46.35 46.93 73,932,088 -0.41(-0.87%)
Mar 30, 2020 46.57 47.38 46.27 47.35 52,382,608 +0.94(+2.02%)
Mar 27, 2020 46.04 47.18 45.69 46.41 60,794,064 -1.36(-2.85%)
Mar 26, 2020 45.99 47.84 45.99 47.77 68,926,472 +2.05(+4.47%)
Mar 25, 2020 44.77 46.45 44.14 45.72 68,805,176 +1.44(+3.25%)
Mar 24, 2020 43.92 44.61 43.39 44.28 58,226,772 +3.46(+8.47%)
Mar 23, 2020 41.56 41.82 40.55 40.82 70,288,760 -0.48(-1.17%)
Mar 20, 2020 42.90 43.36 41.26 41.31 71,535,920 -0.52(-1.24%)
Mar 19, 2020 41.14 42.75 40.79 41.82 75,021,608 +0.64(+1.56%)
Mar 18, 2020 40.98 42.25 40.14 41.18 85,337,632 -2.50(-5.73%)
Mar 17, 2020 42.25 43.81 41.58 43.69 62,699,676 +2.03(+4.87%)
Mar 16, 2020 40.90 43.08 40.18 41.66 61,648,664 -4.79(-10.32%)
Mar 13, 2020 46.64 46.79 43.69 46.45 83,821,416 +2.65(+6.05%)
Mar 12, 2020 45.48 45.62 43.20 43.80 103,826,720 -5.41(-10.99%)
Mar 11, 2020 50.52 50.65 48.89 49.21 88,229,960 -2.64(-5.10%)
Mar 10, 2020 51.97 52.12 50.21 51.85 125,366,104 +1.84(+3.69%)
Mar 09, 2020 50.93 51.63 49.83 50.01 77,944,888 -4.21(-7.76%)
Mar 06, 2020 54.04 54.52 53.69 54.21 73,215,112 -0.83(-1.50%)
Mar 05, 2020 55.27 55.63 54.79 55.04 52,731,348 -1.50(-2.66%)
Mar 04, 2020 55.86 56.59 55.40 56.54 47,477,772 +1.64(+2.99%)
Mar 03, 2020 55.81 56.42 54.48 54.90 88,484,008 -0.45(-0.81%)
Mar 02, 2020 54.63 55.45 54.17 55.34 89,618,304 +0.70(+1.29%)
Feb 28, 2020 53.78 54.74 53.26 54.64 140,083,296 -0.33(-0.61%)
Feb 27, 2020 55.76 56.36 54.95 54.98 91,338,800 -1.68(-2.96%)
Feb 26, 2020 57.06 57.44 56.61 56.65 73,999,856 +0.07(+0.12%)
Feb 25, 2020 57.79 57.85 56.49 56.58 63,240,528 -0.95(-1.65%)
Feb 24, 2020 57.50 57.97 57.50 57.53 58,828,844 -2.40(-4.00%)
Feb 21, 2020 60.01 60.07 59.75 59.93 27,749,870 -0.28(-0.47%)
Feb 20, 2020 60.33 60.47 59.87 60.21 28,029,474 -0.36(-0.59%)
Feb 19, 2020 60.58 60.67 60.53 60.57 18,489,974 +0.20(+0.33%)
Feb 18, 2020 60.31 60.49 60.25 60.37 33,262,508 -0.39(-0.64%)
Feb 14, 2020 60.85 60.87 60.60 60.75 17,091,510 -0.11(-0.17%)
Feb 13, 2020 60.73 61.02 60.66 60.86 22,909,932 -0.43(-0.70%)
Feb 12, 2020 61.28 61.33 61.17 61.29 15,056,109 +0.21(+0.34%)
Feb 11, 2020 61.09 61.20 60.95 61.08 18,271,122 +0.41(+0.68%)
Feb 10, 2020 60.44 60.69 60.44 60.66 15,898,512 +0.12(+0.20%)
Feb 07, 2020 60.76 60.80 60.52 60.54 25,273,452 -0.58(-0.95%)
Feb 06, 2020 61.14 61.17 61.02 61.12 26,679,504 +0.17(+0.27%)
Feb 05, 2020 60.95 61.00 60.75 60.95 32,078,106 +0.58(+0.96%)
Feb 04, 2020 60.28 60.46 60.22 60.37 37,064,880 +0.99(+1.67%)
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.