EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.02 45.26 44.91 44.97 1,583,022 +0.03(+0.06%)
Dec 30, 2021 45.16 45.23 44.94 44.94 2,197,115 -0.15(-0.32%)
Dec 29, 2021 45.11 45.19 45.01 45.09 3,034,103 -0.05(-0.12%)
Dec 28, 2021 45.11 45.24 45.02 45.14 2,404,887 +0.07(+0.16%)
Dec 27, 2021 44.72 45.08 44.72 45.07 2,499,318 +0.27(+0.60%)
Dec 23, 2021 44.63 44.88 44.53 44.80 1,873,266 +0.30(+0.68%)
Dec 22, 2021 44.09 44.51 43.96 44.50 2,407,179 +0.36(+0.81%)
Dec 21, 2021 43.99 44.19 43.90 44.15 3,462,958 +0.47(+1.08%)
Dec 20, 2021 43.58 43.67 43.35 43.67 4,859,907 -0.13(-0.30%)
Dec 17, 2021 44.18 44.19 43.80 43.81 3,943,640 -0.50(-1.13%)
Dec 16, 2021 44.44 44.50 44.21 44.31 4,129,562 +0.26(+0.59%)
Dec 15, 2021 43.82 44.08 43.58 44.05 5,591,786 +0.39(+0.90%)
Dec 14, 2021 43.66 43.93 43.58 43.66 3,530,645 +0.04(+0.10%)
Dec 13, 2021 43.87 43.91 43.60 43.61 3,039,511 -0.51(-1.16%)
Dec 10, 2021 44.14 44.16 43.95 44.12 2,383,619 +0.13(+0.30%)
Dec 09, 2021 44.05 44.06 43.90 43.99 2,016,922 -0.32(-0.72%)
Dec 08, 2021 44.29 44.34 44.19 44.31 2,396,923 +0.04(+0.10%)
Dec 07, 2021 44.03 44.31 44.03 44.27 2,211,101 +0.66(+1.52%)
Dec 06, 2021 43.55 43.77 43.41 43.61 4,613,646 +0.48(+1.11%)
Dec 03, 2021 43.40 43.43 42.90 43.13 3,956,042 -0.17(-0.40%)
Dec 02, 2021 42.99 43.41 42.90 43.30 4,343,372 +0.76(+1.78%)
Dec 01, 2021 43.37 43.59 42.54 42.54 6,421,242 -0.11(-0.27%)
Nov 30, 2021 42.99 43.04 42.85 42.66 7,471,718 -0.39(-0.91%)
Nov 29, 2021 43.37 43.37 42.92 43.05 3,701,326 +0.08(+0.18%)
Nov 26, 2021 43.37 43.37 42.80 42.97 2,595,218 -1.51(-3.39%)
Nov 24, 2021 44.29 44.49 44.24 44.48 2,607,749 -0.28(-0.62%)
Nov 23, 2021 44.58 44.79 44.56 44.76 2,452,848 +0.26(+0.59%)
Nov 22, 2021 44.52 44.75 44.48 44.50 1,755,605 +0.02(+0.04%)
Nov 19, 2021 44.66 44.66 44.46 44.48 2,067,422 -0.60(-1.33%)
Nov 18, 2021 45.04 45.09 45.04 45.08 2,639,769 -0.04(-0.10%)
Nov 17, 2021 45.14 45.18 45.05 45.12 1,897,003 -0.17(-0.37%)
Nov 16, 2021 45.48 45.50 45.29 45.29 1,677,536 -0.16(-0.35%)
Nov 15, 2021 45.59 45.63 45.42 45.45 1,963,200 -0.09(-0.19%)
Nov 12, 2021 45.52 45.56 45.42 45.53 1,194,685 +0.14(+0.31%)
Nov 11, 2021 45.48 45.51 45.34 45.39 2,270,923 +0.14(+0.31%)
Nov 10, 2021 45.65 45.23 45.25 2,735,247 -0.36(-0.78%)
Nov 09, 2021 45.80 45.80 45.49 45.61 3,012,717 -0.17(-0.36%)
Nov 08, 2021 45.80 45.88 45.72 45.78 1,921,568 +0.01(+0.02%)
Nov 05, 2021 45.72 45.79 45.58 45.77 1,717,426 +0.21(+0.46%)
Nov 04, 2021 45.70 45.71 45.44 45.56 2,548,408 -0.27(-0.59%)
Nov 03, 2021 45.51 45.89 45.51 45.83 1,548,912 +0.31(+0.67%)
Nov 02, 2021 45.59 45.60 45.47 45.52 1,632,342 -0.30(-0.65%)
Nov 01, 2021 45.60 45.83 45.57 45.82 2,396,342 +0.51(+1.12%)
Oct 29, 2021 45.31 45.39 45.22 45.31 2,998,463 -0.37(-0.80%)
Oct 28, 2021 45.54 45.72 45.45 45.68 2,446,430 +0.32(+0.71%)
Oct 27, 2021 45.58 45.64 45.36 45.36 3,265,657 -0.24(-0.54%)
Oct 26, 2021 45.79 45.60 1,740,944 +0.13(+0.29%)
Oct 25, 2021 45.51 45.56 45.37 45.47 1,672,683 -0.08(-0.17%)
Oct 22, 2021 45.52 45.65 45.34 45.55 4,059,233 +0.17(+0.38%)
Oct 21, 2021 45.38 45.52 45.28 45.38 2,630,282 -0.40(-0.88%)
Oct 20, 2021 45.52 45.83 45.52 45.78 1,943,678 +0.22(+0.48%)
Oct 19, 2021 45.53 45.63 45.48 45.56 1,368,497 +0.23(+0.50%)
Oct 18, 2021 45.28 45.39 45.18 45.33 2,321,421 -0.21(-0.46%)
Oct 15, 2021 45.48 45.58 45.41 45.54 2,872,117 +0.33(+0.73%)
Oct 14, 2021 45.19 45.29 45.12 45.21 2,627,551 +0.32(+0.72%)
Oct 13, 2021 44.68 44.90 44.52 44.89 3,839,497 +0.21(+0.47%)
Oct 12, 2021 44.72 44.85 44.59 44.68 2,294,664 +0.03(+0.08%)
Oct 11, 2021 44.95 45.06 44.64 44.64 1,851,278 -0.05(-0.12%)
Oct 08, 2021 44.78 44.83 44.63 44.70 2,351,567 +0.10(+0.22%)
Oct 07, 2021 44.54 44.79 44.53 44.60 3,089,800 +0.31(+0.71%)
Oct 06, 2021 43.90 44.29 43.75 44.29 3,529,621 -0.31(-0.69%)
Oct 05, 2021 44.42 44.76 44.31 44.60 1,634,573 +0.34(+0.78%)
Oct 04, 2021 44.43 44.64 44.09 44.25 2,475,900 -0.20(-0.45%)
Oct 01, 2021 44.37 44.60 44.07 44.45 2,718,965 +0.12(+0.28%)
Sep 30, 2021 44.62 44.65 44.25 44.33 2,500,288 -0.32(-0.72%)
Sep 29, 2021 44.77 44.84 44.61 44.65 3,494,169 -0.01(-0.02%)
Sep 28, 2021 44.90 45.00 44.52 44.66 3,328,367 -0.69(-1.52%)
Sep 27, 2021 45.17 45.39 45.13 45.35 1,541,975 +0.47(+1.05%)
Sep 24, 2021 44.77 44.98 44.77 44.88 3,588,054 -0.31(-0.68%)
Sep 23, 2021 45.01 45.27 44.95 45.18 2,380,850 +0.52(+1.17%)
Sep 22, 2021 44.69 45.05 44.66 44.66 2,186,188 +0.34(+0.77%)
Sep 21, 2021 44.57 44.61 44.27 44.32 1,881,218 +0.37(+0.85%)
Sep 20, 2021 43.95 44.08 43.60 43.95 3,390,698 -1.00(-2.23%)
Sep 17, 2021 45.37 45.38 44.82 44.95 3,467,623 -0.66(-1.45%)
Sep 16, 2021 45.55 45.65 45.40 45.61 6,463,586 -0.14(-0.30%)
Sep 15, 2021 45.56 45.79 45.51 45.75 3,177,708 +0.20(+0.44%)
Sep 14, 2021 46.05 46.05 45.42 45.55 2,439,479 -0.34(-0.74%)
Sep 13, 2021 45.85 45.89 45.71 45.89 3,219,432 +0.58(+1.29%)
Sep 10, 2021 45.78 45.78 45.30 45.31 1,315,370 -0.24(-0.54%)
Sep 09, 2021 45.60 45.76 45.47 45.55 1,574,772 -0.05(-0.11%)
Sep 08, 2021 45.80 45.92 45.55 45.60 1,924,346 -0.37(-0.80%)
Sep 07, 2021 45.99 46.11 45.97 45.97 2,312,521 -0.13(-0.28%)
Sep 03, 2021 46.02 46.13 45.90 46.10 1,990,206 +0.22(+0.47%)
Sep 02, 2021 45.85 45.96 45.78 45.88 2,260,004 +0.17(+0.36%)
Sep 01, 2021 45.68 45.82 45.62 45.72 2,342,510 +0.42(+0.92%)
Aug 31, 2021 45.43 45.43 45.28 45.30 2,755,616 -0.09(-0.19%)
Aug 30, 2021 45.48 45.48 45.35 45.38 1,270,601 -0.10(-0.23%)
Aug 27, 2021 45.11 45.52 45.01 45.49 1,522,844 +0.46(+1.03%)
Aug 26, 2021 45.24 45.25 45.00 45.03 1,556,788 -0.32(-0.71%)
Aug 25, 2021 45.27 45.39 45.15 45.35 1,348,999 +0.09(+0.19%)
Aug 24, 2021 45.13 45.33 45.07 45.26 1,543,106 +0.17(+0.39%)
Aug 23, 2021 45.01 45.17 44.94 45.09 1,601,256 +0.34(+0.76%)
Aug 20, 2021 44.46 44.79 44.38 44.75 1,203,636 +0.11(+0.25%)
Aug 19, 2021 44.67 44.78 44.49 44.63 2,907,738 -0.59(-1.31%)
Aug 18, 2021 45.39 45.58 45.23 45.23 2,123,140 -0.17(-0.38%)
Aug 17, 2021 45.41 45.55 45.19 45.40 2,807,847 -0.51(-1.12%)
Aug 16, 2021 45.75 45.92 45.61 45.92 2,486,992 -0.28(-0.60%)
Aug 13, 2021 46.14 46.21 46.06 46.20 1,426,042 +0.20(+0.44%)
Aug 12, 2021 46.00 46.01 45.88 45.99 2,025,308 -0.03(-0.08%)
Aug 11, 2021 45.92 46.06 45.85 46.03 1,441,518 +0.44(+0.98%)
Aug 10, 2021 45.33 45.59 45.30 45.58 13,648,303 +0.19(+0.42%)
Aug 09, 2021 45.40 45.49 45.33 45.39 3,075,796 -0.07(-0.16%)
Aug 06, 2021 45.46 45.54 45.40 45.47 1,875,876 +0.00(+0.01%)
Aug 05, 2021 45.37 45.52 45.35 45.46 1,697,259 +0.19(+0.42%)
Aug 04, 2021 45.42 45.52 45.24 45.27 3,562,903 -0.25(-0.56%)
Aug 03, 2021 45.42 45.56 45.11 45.52 3,356,729 +0.43(+0.95%)
Aug 02, 2021 45.41 45.47 45.05 45.10 3,267,146 +0.10(+0.21%)
Jul 30, 2021 45.06 45.24 44.90 45.00 2,002,857 -0.37(-0.81%)
Jul 29, 2021 45.54 45.54 45.37 45.37 1,895,733 +0.28(+0.62%)
Jul 28, 2021 44.97 45.19 44.81 45.09 2,576,535 +0.15(+0.33%)
Jul 27, 2021 44.81 44.98 44.67 44.94 2,219,827 -0.14(-0.31%)
Jul 26, 2021 44.78 45.09 44.72 45.08 3,896,621 +0.30(+0.66%)
Jul 23, 2021 44.70 44.82 44.64 44.78 8,735,924 +0.24(+0.53%)
Jul 22, 2021 44.84 44.84 44.43 44.55 1,277,302 +0.00(+0.00%)
Jul 21, 2021 44.22 44.62 44.16 44.55 1,283,781 +0.76(+1.73%)
Jul 20, 2021 43.41 43.91 43.23 43.79 3,241,990 +0.37(+0.86%)
Jul 19, 2021 43.75 43.75 43.21 43.41 2,590,875 -1.03(-2.31%)
Jul 16, 2021 44.90 44.90 44.39 44.44 1,847,975 -0.40(-0.89%)
Jul 15, 2021 44.84 44.92 44.70 44.84 2,361,889 -0.41(-0.91%)
Jul 14, 2021 45.42 45.44 45.19 45.25 1,650,833 +0.06(+0.13%)
Jul 13, 2021 45.39 45.43 45.14 45.19 1,833,998 -0.29(-0.63%)
Jul 12, 2021 45.28 45.50 45.15 45.48 2,090,474 +0.10(+0.23%)
Jul 09, 2021 45.11 45.41 44.97 45.38 2,339,226 +0.99(+2.22%)
Jul 08, 2021 44.34 44.54 44.18 44.39 2,129,584 -0.65(-1.45%)
Jul 07, 2021 45.03 45.11 44.82 45.04 1,704,431 +0.10(+0.23%)
Jul 06, 2021 45.41 45.41 44.77 44.94 2,655,195 -0.41(-0.90%)
Jul 02, 2021 45.32 45.41 45.12 45.35 1,522,622 +0.10(+0.21%)
Jul 01, 2021 45.19 45.29 45.07 45.25 2,205,005 +0.13(+0.29%)
Jun 30, 2021 45.07 45.22 44.93 45.12 2,555,093 -0.32(-0.71%)
Jun 29, 2021 45.61 45.61 45.38 45.45 1,858,961 -0.03(-0.06%)
Jun 28, 2021 45.83 45.83 45.41 45.47 3,216,018 -0.48(-1.04%)
Jun 25, 2021 45.99 45.99 45.86 45.95 1,396,004 +0.13(+0.29%)
Jun 24, 2021 45.76 45.85 45.67 45.82 2,098,447 +0.40(+0.88%)
Jun 23, 2021 45.73 45.73 45.38 45.42 1,892,874 -0.26(-0.57%)
Jun 22, 2021 45.62 45.80 45.45 45.68 1,619,586 +0.01(+0.02%)
Jun 21, 2021 45.27 45.72 45.18 45.67 2,493,681 +0.68(+1.51%)
Jun 18, 2021 45.21 45.28 44.98 44.99 2,541,119 -1.23(-2.66%)
Jun 17, 2021 46.47 46.53 45.99 46.22 2,246,443 -0.37(-0.79%)
Jun 16, 2021 46.97 47.01 46.47 46.59 2,287,443 -0.34(-0.72%)
Jun 15, 2021 46.90 46.94 46.84 46.93 8,136,997 -0.01(-0.02%)
Jun 14, 2021 46.87 46.94 46.77 46.94 3,170,594 +0.08(+0.17%)
Jun 11, 2021 46.83 46.88 46.71 46.86 1,246,155 +0.10(+0.22%)
Jun 10, 2021 46.86 46.95 46.71 46.75 2,001,077 +0.05(+0.11%)
Jun 09, 2021 46.87 46.87 46.67 46.70 1,774,587 -0.17(-0.37%)
Jun 08, 2021 46.95 46.98 46.75 46.87 2,266,038 -0.08(-0.16%)
Jun 07, 2021 46.99 46.99 46.87 46.95 1,668,710 +0.10(+0.21%)
Jun 04, 2021 46.84 46.88 46.73 46.85 1,740,310 +0.31(+0.67%)
Jun 03, 2021 46.52 46.60 46.42 46.54 1,850,331 -0.17(-0.37%)
Jun 02, 2021 46.64 46.77 46.52 46.71 2,399,395 +0.31(+0.67%)
Jun 01, 2021 46.60 46.60 46.39 46.40 3,972,249 +0.16(+0.35%)
May 28, 2021 46.25 46.37 46.15 46.24 6,296,824 +0.11(+0.24%)
May 27, 2021 46.19 46.27 46.04 46.13 6,275,965 +0.14(+0.30%)
May 26, 2021 45.88 46.08 45.88 45.99 12,780,584 -0.03(-0.07%)
May 25, 2021 46.26 46.26 45.94 46.02 1,528,289 -0.16(-0.35%)
May 24, 2021 46.07 46.25 45.99 46.19 1,550,412 +0.23(+0.50%)
May 21, 2021 45.94 46.04 45.78 45.96 2,316,460 +0.03(+0.07%)
May 20, 2021 45.72 45.98 45.61 45.92 1,956,896 +0.45(+1.00%)
May 19, 2021 45.44 45.69 45.14 45.47 9,629,358 -0.58(-1.27%)
May 18, 2021 46.38 46.38 46.03 46.05 1,653,453 +0.09(+0.19%)
May 17, 2021 45.78 46.08 45.72 45.96 2,253,149 -0.05(-0.11%)
May 14, 2021 45.79 46.08 45.74 46.02 1,397,814 +0.66(+1.46%)
May 13, 2021 44.95 45.45 44.95 45.36 2,730,786 +0.32(+0.70%)
May 12, 2021 45.41 45.60 44.91 45.04 3,852,827 -0.56(-1.22%)
May 11, 2021 45.43 45.76 45.36 45.60 2,834,742 -0.63(-1.37%)
May 10, 2021 46.48 46.61 46.20 46.23 2,131,002 +0.01(+0.02%)
May 07, 2021 45.82 46.23 45.72 46.22 2,588,770 +0.51(+1.11%)
May 06, 2021 45.39 45.74 45.25 45.72 2,127,264 +0.53(+1.18%)
May 05, 2021 45.11 45.27 44.93 45.18 1,918,781 +0.61(+1.37%)
May 04, 2021 44.62 44.81 44.31 44.58 3,356,745 -0.49(-1.08%)
May 03, 2021 44.94 45.11 44.80 45.06 1,815,822 +0.56(+1.25%)
Apr 30, 2021 44.84 44.87 44.35 44.51 2,028,533 -0.52(-1.16%)
Apr 29, 2021 45.15 45.15 44.75 45.03 2,284,988 +0.02(+0.04%)
Apr 28, 2021 44.86 45.12 44.84 45.01 2,533,576 +0.24(+0.54%)
Apr 27, 2021 44.70 44.85 44.63 44.77 8,818,579 -0.12(-0.27%)
Apr 26, 2021 44.88 44.96 44.82 44.89 3,929,745 +0.16(+0.36%)
Apr 23, 2021 44.49 44.86 44.41 44.73 1,539,558 +0.45(+1.01%)
Apr 22, 2021 44.58 44.58 44.20 44.28 2,235,864 -0.31(-0.69%)
Apr 21, 2021 44.10 44.63 44.05 44.59 2,724,728 +0.33(+0.74%)
Apr 20, 2021 44.65 44.65 44.17 44.27 2,351,690 -0.96(-2.12%)
Apr 19, 2021 45.34 45.35 45.11 45.23 2,825,096 +0.01(+0.02%)
Apr 16, 2021 45.08 45.25 45.01 45.22 2,242,124 +0.36(+0.80%)
Apr 15, 2021 44.80 44.86 44.74 44.86 2,069,212 +0.33(+0.75%)
Apr 14, 2021 44.34 44.69 44.34 44.52 2,084,964 +0.06(+0.13%)
Apr 13, 2021 44.33 44.50 44.24 44.46 7,641,536 +0.11(+0.25%)
Apr 12, 2021 44.46 44.50 44.28 44.35 3,101,503 -0.15(-0.35%)
Apr 09, 2021 44.39 44.58 44.26 44.51 2,629,783 +0.03(+0.08%)
Apr 08, 2021 44.51 44.51 44.28 44.47 2,391,714 +0.03(+0.08%)
Apr 07, 2021 44.40 44.51 44.34 44.44 2,801,172 +0.18(+0.41%)
Apr 06, 2021 44.24 44.33 44.13 44.26 3,084,636 -0.46(-1.04%)
Apr 05, 2021 44.46 44.76 44.37 44.72 3,439,431 +0.68(+1.54%)
Apr 01, 2021 43.73 44.15 43.68 44.04 3,024,903 +0.33(+0.75%)
Mar 31, 2021 43.77 43.89 43.67 43.72 4,748,667 -0.30(-0.68%)
Mar 30, 2021 43.81 44.09 43.81 44.02 3,126,725 +0.04(+0.10%)
Mar 29, 2021 43.97 44.09 43.80 43.98 3,561,585 -0.23(-0.52%)
Mar 26, 2021 43.86 44.24 43.83 44.21 4,772,457 +0.52(+1.20%)
Mar 25, 2021 43.32 43.73 43.15 43.68 3,778,792 +0.28(+0.65%)
Mar 24, 2021 43.33 43.67 43.31 43.40 5,472,845 -0.12(-0.28%)
Mar 23, 2021 43.86 43.91 43.46 43.52 23,399,838 -0.51(-1.17%)
Mar 22, 2021 44.11 44.16 43.98 44.03 4,434,081 -0.10(-0.23%)
Mar 19, 2021 44.08 44.23 43.80 44.14 2,425,286 +0.01(+0.02%)
Mar 18, 2021 44.29 44.63 44.11 44.13 2,862,975 -0.17(-0.39%)
Mar 17, 2021 43.99 44.41 43.90 44.30 3,773,698 +0.28(+0.64%)
Mar 16, 2021 44.19 44.19 43.91 44.02 3,060,827 -0.06(-0.14%)
Mar 15, 2021 44.07 44.18 43.70 44.08 5,318,061 -0.09(-0.21%)
Mar 12, 2021 43.78 44.20 43.71 44.17 3,893,725 +0.30(+0.68%)
Mar 11, 2021 43.87 43.99 43.72 43.87 3,714,558 -0.09(-0.21%)
Mar 10, 2021 43.85 44.01 43.65 43.97 3,832,785 +0.32(+0.73%)
Mar 09, 2021 43.72 43.78 43.49 43.65 5,131,291 +0.25(+0.57%)
Mar 08, 2021 43.26 43.77 43.15 43.40 21,153,614 +0.15(+0.36%)
Mar 05, 2021 43.24 43.32 42.68 43.25 4,848,473 +0.34(+0.80%)
Mar 04, 2021 43.21 43.45 42.63 42.90 4,797,288 -0.15(-0.36%)
Mar 03, 2021 43.07 43.34 42.91 43.06 3,092,387 +0.04(+0.10%)
Mar 02, 2021 42.89 43.15 42.83 43.01 3,335,944 +0.06(+0.14%)
Mar 01, 2021 42.64 42.99 42.64 42.95 2,607,476 +0.72(+1.71%)
Feb 26, 2021 42.68 42.70 42.13 42.23 4,472,707 -0.64(-1.50%)
Feb 25, 2021 43.64 43.75 42.77 42.88 3,010,123 -0.63(-1.44%)
Feb 24, 2021 42.98 43.53 42.94 43.50 4,814,999 +0.39(+0.90%)
Feb 23, 2021 43.00 43.23 42.63 43.12 2,529,336 +0.23(+0.54%)
Feb 22, 2021 42.71 43.12 42.71 42.89 5,075,682 +0.09(+0.22%)
Feb 19, 2021 42.78 42.94 42.70 42.79 1,711,527 +0.21(+0.48%)
Feb 18, 2021 42.54 42.60 42.28 42.59 1,354,808 -0.27(-0.62%)
Feb 17, 2021 42.83 42.94 42.66 42.85 1,663,927 -0.13(-0.30%)
Feb 16, 2021 42.97 43.13 42.91 42.98 1,818,733 +0.47(+1.11%)
Feb 12, 2021 42.16 42.53 42.13 42.51 1,569,871 +0.21(+0.49%)
Feb 11, 2021 42.33 42.34 42.07 42.30 1,412,781 +0.15(+0.37%)
Feb 10, 2021 42.41 42.41 41.96 42.15 1,920,936 -0.04(-0.10%)
Feb 09, 2021 42.07 42.27 41.97 42.19 8,320,722 +0.08(+0.18%)
Feb 08, 2021 42.11 42.20 41.97 42.11 1,584,347 +0.40(+0.97%)
Feb 05, 2021 41.64 41.77 41.50 41.71 1,181,630 +0.33(+0.79%)
Feb 04, 2021 41.26 41.40 41.20 41.38 2,067,057 +0.09(+0.21%)
Feb 03, 2021 41.16 41.34 41.08 41.30 1,548,484 +0.27(+0.67%)
Feb 02, 2021 40.87 41.08 40.73 41.02 3,075,585 +0.34(+0.84%)
Feb 01, 2021 40.71 40.71 40.42 40.68 4,684,062 +0.43(+1.07%)
Jan 29, 2021 40.63 40.77 40.07 40.25 2,137,077 -0.92(-2.23%)
Jan 28, 2021 41.02 41.39 40.94 41.17 2,045,684 +0.37(+0.90%)
Jan 27, 2021 41.11 41.24 40.71 40.80 4,260,441 -0.99(-2.36%)
Jan 26, 2021 41.82 41.86 41.65 41.79 2,517,468 +0.17(+0.41%)
Jan 25, 2021 41.46 41.64 41.16 41.62 2,265,328 -0.28(-0.68%)
Jan 22, 2021 41.81 41.99 41.74 41.90 3,269,041 -0.33(-0.79%)
Jan 21, 2021 42.31 42.31 41.96 42.23 4,572,613 -0.09(-0.20%)
Jan 20, 2021 42.11 42.32 41.96 42.32 5,500,233 +0.28(+0.67%)
Jan 19, 2021 42.08 42.08 41.83 42.04 7,615,189 +0.23(+0.55%)
Jan 15, 2021 42.05 42.07 41.56 41.80 15,721,571 -0.75(-1.75%)
Jan 14, 2021 42.30 42.65 42.29 42.55 62,039,364 +0.50(+1.18%)
Jan 13, 2021 42.14 42.23 41.99 42.05 2,047,821 -0.14(-0.33%)
Jan 12, 2021 41.92 42.21 41.80 42.19 1,383,912 +0.27(+0.65%)
Jan 11, 2021 41.62 42.01 41.58 41.92 675,641 -0.51(-1.21%)
Jan 08, 2021 42.44 42.46 42.04 42.43 3,448,005 +0.13(+0.30%)
Jan 07, 2021 42.13 42.33 42.13 42.30 1,969,660 +0.21(+0.49%)
Jan 06, 2021 41.65 42.30 41.65 42.10 1,004,455 +1.03(+2.51%)
Jan 05, 2021 40.76 41.22 40.76 41.07 638,503 +0.40(+0.99%)
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.