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 (%)
Mar 31, 2008 35.29 35.67 35.29 35.54 88,346 +0.18(+0.52%)
Mar 28, 2008 35.60 35.71 35.34 35.36 712,062 -0.10(-0.29%)
Mar 27, 2008 35.99 36.02 35.42 35.46 139,216 -0.07(-0.18%)
Mar 26, 2008 35.48 35.62 35.33 35.53 228,781 +0.05(+0.14%)
Mar 25, 2008 35.29 35.57 35.08 35.48 103,075 +0.61(+1.76%)
Mar 24, 2008 34.63 35.10 34.52 34.87 170,061 +0.62(+1.81%)
Mar 21, 2008 33.59 34.25 33.40 34.25 197,299 +0.00(+0.00%)
Mar 20, 2008 33.59 34.25 33.40 34.25 197,299 +0.59(+1.76%)
Mar 19, 2008 34.68 34.73 33.59 33.66 135,397 -1.15(-3.30%)
Mar 18, 2008 34.33 34.83 34.29 34.81 162,058 +1.20(+3.58%)
Mar 17, 2008 33.35 33.90 33.16 33.60 88,093 -0.57(-1.67%)
Mar 14, 2008 35.19 35.19 33.93 34.17 208,232 -0.95(-2.70%)
Mar 13, 2008 34.52 35.25 34.39 35.12 112,230 -0.02(-0.06%)
Mar 12, 2008 35.33 35.49 35.06 35.14 84,106 +0.10(+0.29%)
Mar 11, 2008 34.88 35.04 34.46 35.04 128,337 +1.26(+3.72%)
Mar 10, 2008 34.35 34.35 33.72 33.78 98,024 -0.21(-0.62%)
Mar 07, 2008 34.17 34.47 33.82 33.99 186,599 -0.44(-1.29%)
Mar 06, 2008 34.98 35.01 34.40 34.44 71,444 -0.61(-1.73%)
Mar 05, 2008 34.98 35.29 34.80 35.04 179,413 +0.35(+1.00%)
Mar 04, 2008 34.48 34.71 34.24 34.70 385,748 -0.46(-1.30%)
Mar 03, 2008 35.03 35.23 34.89 35.15 237,547 +0.11(+0.33%)
Feb 29, 2008 35.64 35.64 35.04 35.04 239,822 -0.98(-2.73%)
Feb 28, 2008 36.04 36.25 35.93 36.02 161,413 -0.34(-0.94%)
Feb 27, 2008 36.14 36.62 36.06 36.36 701,188 -0.08(-0.21%)
Feb 26, 2008 35.80 36.50 35.77 36.44 225,213 +0.68(+1.90%)
Feb 25, 2008 35.47 35.79 35.22 35.76 130,169 +0.60(+1.70%)
Feb 22, 2008 35.23 35.23 34.53 35.16 167,059 +0.44(+1.26%)
Feb 21, 2008 35.21 35.23 34.72 34.72 214,464 -0.18(-0.53%)
Feb 20, 2008 34.49 35.05 34.45 34.91 158,651 -0.16(-0.45%)
Feb 19, 2008 35.40 35.52 34.97 35.07 214,909 +0.44(+1.27%)
Feb 18, 2008 34.59 34.66 34.39 34.63 0 +0.00(+0.00%)
Feb 15, 2008 34.59 34.66 34.39 34.63 169,285 -0.07(-0.19%)
Feb 14, 2008 34.99 35.11 34.65 34.69 139,610 -0.24(-0.68%)
Feb 13, 2008 34.79 34.99 34.54 34.93 115,189 +0.34(+0.99%)
Feb 12, 2008 34.52 34.94 34.42 34.59 173,144 +0.69(+2.03%)
Feb 11, 2008 34.01 34.06 33.55 33.90 335,962 +0.04(+0.13%)
Feb 08, 2008 33.79 34.17 33.66 33.86 190,477 -0.37(-1.09%)
Feb 07, 2008 34.05 34.50 33.96 34.23 194,063 -0.12(-0.36%)
Feb 06, 2008 34.71 34.89 34.35 34.36 74,334 -0.11(-0.31%)
Feb 05, 2008 35.02 35.20 34.46 34.46 162,163 -1.48(-4.12%)
Feb 04, 2008 36.36 36.36 35.87 35.95 330,287 -0.41(-1.12%)
Feb 01, 2008 36.25 36.42 35.93 36.35 288,247 +0.52(+1.45%)
Jan 31, 2008 34.89 36.16 34.81 35.83 182,275 +0.21(+0.58%)
Jan 30, 2008 35.37 36.28 35.27 35.63 199,372 -0.09(-0.26%)
Jan 29, 2008 35.74 35.92 35.38 35.72 443,279 +0.14(+0.38%)
Jan 28, 2008 35.02 35.61 34.79 35.58 184,761 +0.60(+1.71%)
Jan 25, 2008 36.02 36.18 34.84 34.99 270,581 -0.44(-1.24%)
Jan 24, 2008 35.12 35.47 34.91 35.42 349,228 +0.86(+2.49%)
Jan 23, 2008 33.04 34.88 32.58 34.56 638,768 -0.02(-0.05%)
Jan 22, 2008 33.28 34.77 33.20 34.58 714,636 -1.06(-2.97%)
Jan 21, 2008 36.11 36.34 35.39 35.64 0 +0.00(+0.00%)
Jan 18, 2008 36.11 36.34 35.39 35.64 391,903 -0.04(-0.11%)
Jan 17, 2008 36.66 36.75 35.52 35.67 314,875 -0.59(-1.62%)
Jan 16, 2008 36.81 37.01 36.16 36.26 366,337 -0.73(-1.96%)
Jan 15, 2008 37.62 37.66 36.85 36.99 424,471 -1.20(-3.14%)
Jan 14, 2008 38.26 38.34 38.04 38.18 282,242 +0.54(+1.44%)
Jan 11, 2008 38.08 38.08 37.52 37.64 214,922 -0.63(-1.66%)
Jan 10, 2008 37.92 38.41 37.83 38.28 203,087 +0.05(+0.13%)
Jan 09, 2008 38.07 38.35 37.83 38.23 489,618 +0.22(+0.57%)
Jan 08, 2008 38.54 38.84 37.97 38.01 722,471 -0.49(-1.27%)
Jan 07, 2008 38.51 38.58 38.19 38.50 377,668 +0.21(+0.54%)
Jan 04, 2008 38.93 39.04 38.23 38.29 209,598 -0.79(-2.01%)
Jan 03, 2008 39.18 39.24 39.00 39.08 249,067 +0.15(+0.39%)
Jan 02, 2008 39.49 39.49 38.86 38.93 489,681 -0.09(-0.24%)
Jan 01, 2008 39.35 39.46 38.92 39.02 331,030 +0.00(+0.00%)
Dec 31, 2007 39.35 39.46 38.92 39.02 331,030 -0.34(-0.85%)
Dec 28, 2007 39.42 39.50 39.31 39.36 353,872 +0.30(+0.78%)
Dec 27, 2007 39.36 39.36 39.05 39.05 246,716 -0.08(-0.19%)
Dec 26, 2007 39.03 39.24 38.99 39.13 219,611 +0.15(+0.39%)
Dec 24, 2007 38.23 39.56 37.96 38.98 82,423 -0.03(-0.07%)
Dec 21, 2007 38.67 39.00 38.67 39.00 191,952 +0.67(+1.75%)
Dec 20, 2007 37.83 38.79 37.83 38.33 220,717 -1.52(-3.81%)
Dec 19, 2007 40.21 40.33 39.77 39.85 316,601 -0.46(-1.13%)
Dec 18, 2007 40.43 40.51 39.76 40.31 393,862 +0.56(+1.42%)
Dec 17, 2007 40.19 40.33 39.69 39.74 1,202,975 -1.01(-2.48%)
Dec 14, 2007 41.17 41.28 40.74 40.75 264,603 -1.08(-2.58%)
Dec 13, 2007 41.81 42.34 41.48 41.83 217,029 -0.94(-2.19%)
Dec 12, 2007 43.20 43.24 42.41 42.77 211,866 +0.76(+1.81%)
Dec 11, 2007 42.88 43.07 41.89 42.01 551,148 -1.10(-2.55%)
Dec 10, 2007 42.85 43.17 42.64 43.11 164,477 +0.42(+0.98%)
Dec 07, 2007 42.64 42.78 42.62 42.69 316,979 -0.22(-0.52%)
Dec 06, 2007 42.19 42.91 42.19 42.91 284,148 +0.60(+1.41%)
Dec 05, 2007 41.98 42.44 41.98 42.32 99,940 +0.66(+1.58%)
Dec 04, 2007 41.40 41.79 41.40 41.66 43,332 -0.29(-0.70%)
Dec 03, 2007 42.06 42.17 41.93 41.95 70,437 -0.22(-0.53%)
Nov 30, 2007 42.19 42.89 41.98 42.18 138,663 +0.18(+0.43%)
Nov 29, 2007 42.43 42.43 41.78 42.00 194,321 -0.29(-0.69%)
Nov 28, 2007 41.54 42.40 41.49 42.29 90,905 +1.05(+2.54%)
Nov 27, 2007 40.17 41.29 40.17 41.24 98,244 +0.75(+1.85%)
Nov 26, 2007 41.20 41.37 40.50 40.50 476,654 -0.68(-1.65%)
Nov 23, 2007 41.08 41.26 40.95 41.17 70,908 +0.66(+1.63%)
Nov 21, 2007 40.55 40.80 40.21 40.51 83,345 -0.79(-1.90%)
Nov 20, 2007 41.06 41.47 40.83 41.30 105,841 +0.89(+2.21%)
Nov 19, 2007 41.50 41.70 40.28 40.40 110,364 -1.16(-2.78%)
Nov 16, 2007 41.49 41.60 41.11 41.56 150,464 +0.27(+0.64%)
Nov 15, 2007 41.95 41.95 41.08 41.29 116,666 -0.67(-1.59%)
Nov 14, 2007 42.40 42.51 41.93 41.96 84,082 -0.22(-0.53%)
Nov 13, 2007 41.52 42.23 41.52 42.18 152,761 +1.26(+3.07%)
Nov 12, 2007 41.06 41.44 40.82 40.92 132,946 -0.46(-1.10%)
Nov 09, 2007 42.21 42.51 41.31 41.38 184,265 -1.03(-2.43%)
Nov 08, 2007 42.51 42.84 41.91 42.41 199,512 +0.16(+0.39%)
Nov 07, 2007 42.97 43.08 42.25 42.25 190,477 -0.98(-2.26%)
Nov 06, 2007 43.06 43.22 42.85 43.22 188,817 +0.57(+1.35%)
Nov 05, 2007 41.70 42.79 41.70 42.65 90,610 -0.60(-1.39%)
Nov 02, 2007 43.22 43.25 42.86 43.25 160,052 +0.12(+0.27%)
Nov 01, 2007 43.55 43.57 43.13 43.13 95,146 -1.14(-2.58%)
Oct 31, 2007 43.96 44.47 43.91 44.28 127,230 +0.56(+1.29%)
Oct 30, 2007 43.72 43.85 43.63 43.71 93,118 -0.31(-0.70%)
Oct 29, 2007 43.86 44.04 43.74 44.02 68,040 +0.50(+1.15%)
Oct 26, 2007 43.29 43.58 43.19 43.52 102,153 +0.79(+1.84%)
Oct 25, 2007 42.73 42.79 42.41 42.73 151,201 +0.19(+0.45%)
Oct 24, 2007 42.51 42.59 42.01 42.55 133,131 -0.11(-0.25%)
Oct 23, 2007 42.69 42.72 42.33 42.65 565,900 +0.46(+1.08%)
Oct 22, 2007 41.87 42.21 41.24 42.20 103,259 +0.09(+0.22%)
Oct 19, 2007 42.89 42.89 42.11 42.11 102,337 -0.89(-2.08%)
Oct 18, 2007 42.87 43.20 42.83 43.00 132,578 -0.05(-0.12%)
Oct 17, 2007 43.25 43.25 42.73 43.05 71,359 +0.36(+0.84%)
Oct 16, 2007 42.91 42.91 42.58 42.70 81,685 -0.58(-1.34%)
Oct 15, 2007 43.55 43.65 43.06 43.28 94,777 -0.38(-0.87%)
Oct 12, 2007 43.47 43.79 43.45 43.66 1,199,287 +0.25(+0.57%)
Oct 11, 2007 43.93 43.93 43.33 43.41 130,734 +0.15(+0.34%)
Oct 10, 2007 43.20 43.30 43.04 43.26 49,785 -0.14(-0.31%)
Oct 09, 2007 43.01 43.46 43.01 43.40 186,605 +0.46(+1.07%)
Oct 08, 2007 42.39 43.86 42.31 42.94 306,644 -0.40(-0.91%)
Oct 05, 2007 43.17 43.51 43.17 43.33 75,232 +0.33(+0.77%)
Oct 04, 2007 42.92 43.08 42.83 43.00 100,125 +0.25(+0.60%)
Oct 03, 2007 42.83 42.96 42.67 42.75 41,857 -0.10(-0.23%)
Oct 02, 2007 42.92 43.02 42.68 42.84 102,332 -0.18(-0.41%)
Oct 01, 2007 42.41 43.10 42.41 43.02 103,259 +0.67(+1.58%)
Sep 28, 2007 42.46 42.59 42.19 42.35 141,244 +0.04(+0.09%)
Sep 27, 2007 42.27 42.41 42.16 42.31 144,747 +0.53(+1.26%)
Sep 26, 2007 41.87 41.96 41.71 41.79 57,899 +0.13(+0.31%)
Sep 25, 2007 41.38 41.67 41.18 41.66 100,125 +0.03(+0.07%)
Sep 24, 2007 41.87 41.88 41.56 41.63 145,116 -0.20(-0.47%)
Sep 21, 2007 41.71 41.95 41.71 41.82 139,769 +0.25(+0.60%)
Sep 20, 2007 41.62 41.81 41.49 41.57 110,451 -0.04(-0.09%)
Sep 19, 2007 41.73 41.89 41.48 41.61 110,314 +0.33(+0.79%)
Sep 18, 2007 40.29 41.32 40.14 41.29 380,401 +1.30(+3.24%)
Sep 17, 2007 40.11 40.27 39.82 39.99 141,982 -0.57(-1.42%)
Sep 14, 2007 40.38 40.64 40.34 40.57 144,563 -0.20(-0.48%)
Sep 13, 2007 40.77 40.96 40.65 40.76 125,202 +0.20(+0.49%)
Sep 12, 2007 40.32 40.75 40.32 40.56 112,663 +0.11(+0.28%)
Sep 11, 2007 40.29 40.61 40.28 40.45 383,536 +0.53(+1.32%)
Sep 10, 2007 40.23 40.24 39.67 39.92 456,186 -0.14(-0.35%)
Sep 07, 2007 40.25 40.32 39.94 40.06 266,631 -0.51(-1.26%)
Sep 06, 2007 40.57 40.82 40.31 40.57 503,391 +0.04(+0.09%)
Sep 05, 2007 40.63 40.68 40.41 40.53 111,372 -0.70(-1.70%)
Sep 04, 2007 40.64 41.31 40.64 41.23 293,921 +0.34(+0.84%)
Aug 31, 2007 40.87 41.04 40.61 40.89 103,628 +0.82(+2.06%)
Aug 30, 2007 39.78 40.39 39.78 40.07 103,259 -0.39(-0.97%)
Aug 29, 2007 39.96 40.46 39.76 40.46 160,605 +1.06(+2.69%)
Aug 28, 2007 40.19 40.21 39.32 39.40 115,060 -1.10(-2.72%)
Aug 27, 2007 40.65 40.65 40.41 40.50 94,777 -0.29(-0.71%)
Aug 24, 2007 40.23 40.83 40.14 40.79 550,226 +0.57(+1.40%)
Aug 23, 2007 40.41 40.41 39.93 40.22 510,766 +0.20(+0.49%)
Aug 22, 2007 39.81 40.06 39.72 40.03 111,188 +0.88(+2.26%)
Aug 21, 2007 39.12 39.41 39.05 39.14 116,720 -0.15(-0.39%)
Aug 20, 2007 39.44 39.44 38.80 39.30 149,726 +0.12(+0.32%)
Aug 17, 2007 39.50 39.50 38.80 39.17 568,481 +0.62(+1.60%)
Aug 16, 2007 38.23 38.55 37.56 38.55 1,090,312 -0.20(-0.52%)
Aug 15, 2007 38.79 39.58 38.37 38.75 344,813 -0.89(-2.24%)
Aug 14, 2007 40.43 40.43 39.55 39.64 192,874 -0.44(-1.10%)
Aug 13, 2007 40.40 40.49 40.08 40.08 98,834 +0.06(+0.15%)
Aug 10, 2007 39.64 40.13 39.56 40.02 284,701 -0.65(-1.59%)
Aug 09, 2007 40.75 41.13 40.57 40.67 138,109 -1.29(-3.08%)
Aug 08, 2007 41.76 42.14 41.69 41.96 113,032 +0.49(+1.19%)
Aug 07, 2007 40.96 41.60 40.92 41.47 122,067 +0.37(+0.91%)
Aug 06, 2007 40.93 41.22 40.57 41.09 515,192 +0.40(+0.97%)
Aug 03, 2007 40.89 41.45 40.68 40.70 119,486 -0.75(-1.82%)
Aug 02, 2007 41.31 41.55 41.10 41.45 176,647 +0.30(+0.72%)
Aug 01, 2007 40.86 41.46 40.78 41.15 395,705 -0.18(-0.45%)
Jul 31, 2007 41.82 41.91 41.34 41.34 152,492 +0.09(+0.21%)
Jul 30, 2007 41.09 41.41 40.96 41.25 156,549 +0.54(+1.33%)
Jul 27, 2007 41.14 41.32 40.69 40.71 743,469 -0.59(-1.43%)
Jul 26, 2007 41.78 42.69 40.87 41.30 278,063 -1.33(-3.13%)
Jul 25, 2007 43.75 43.75 42.32 42.63 422,074 -0.09(-0.22%)
Jul 24, 2007 43.22 43.23 42.58 42.72 1,188,408 -0.66(-1.52%)
Jul 23, 2007 43.54 43.60 43.34 43.39 161,527 +0.18(+0.43%)
Jul 20, 2007 43.61 43.62 43.08 43.20 66,750 -0.40(-0.92%)
Jul 19, 2007 43.80 43.86 43.60 43.60 215,923 +0.11(+0.25%)
Jul 18, 2007 43.52 43.62 43.21 43.49 234,362 -0.21(-0.48%)
Jul 17, 2007 43.73 43.84 43.66 43.71 982,811 -0.02(-0.05%)
Jul 16, 2007 43.88 43.96 43.73 43.73 203,569 -0.12(-0.27%)
Jul 13, 2007 43.92 43.94 43.77 43.85 122,989 -0.03(-0.06%)
Jul 12, 2007 43.39 43.87 43.34 43.87 162,634 +0.67(+1.54%)
Jul 11, 2007 42.92 43.26 42.92 43.21 98,465 +0.24(+0.57%)
Jul 10, 2007 43.25 43.35 42.91 42.96 157,655 -0.45(-1.04%)
Jul 09, 2007 43.52 43.58 43.41 43.41 129,443 +0.11(+0.26%)
Jul 06, 2007 43.09 43.33 43.09 43.30 111,926 +0.25(+0.59%)
Jul 05, 2007 43.28 43.28 42.82 43.04 425,208 -0.25(-0.59%)
Jul 03, 2007 43.28 43.30 43.20 43.30 101,231 +0.28(+0.66%)
Jul 02, 2007 42.79 43.02 42.49 43.02 80,026 +0.53(+1.25%)
Jun 29, 2007 42.57 42.72 42.31 42.49 122,805 +0.23(+0.55%)
Jun 28, 2007 42.24 42.46 42.23 42.25 141,982 +0.10(+0.23%)
Jun 27, 2007 41.78 42.15 41.70 42.15 94,224 +0.05(+0.12%)
Jun 26, 2007 42.42 42.42 42.06 42.11 81,132 +0.01(+0.02%)
Jun 25, 2007 42.25 42.54 42.02 42.10 83,714 -0.04(-0.10%)
Jun 22, 2007 42.63 42.63 42.05 42.14 87,217 -0.56(-1.31%)
Jun 21, 2007 42.46 42.82 42.36 42.70 152,308 +0.27(+0.63%)
Jun 20, 2007 43.12 43.12 42.43 42.43 144,379 -0.40(-0.94%)
Jun 19, 2007 42.83 42.89 42.71 42.83 163,187 +0.14(+0.32%)
Jun 18, 2007 42.95 42.95 42.67 42.70 144,194 -0.10(-0.24%)
Jun 15, 2007 42.84 42.89 42.69 42.80 229,384 +0.51(+1.21%)
Jun 14, 2007 41.99 42.34 41.98 42.29 95,699 +0.34(+0.80%)
Jun 13, 2007 41.57 41.96 41.57 41.95 163,556 +0.43(+1.04%)
Jun 12, 2007 41.80 41.98 41.48 41.52 258,702 -0.65(-1.54%)
Jun 11, 2007 42.07 42.31 41.96 42.17 80,763 -0.02(-0.06%)
Jun 08, 2007 41.73 42.22 41.72 42.19 306,091 +0.44(+1.06%)
Jun 07, 2007 42.19 42.43 41.66 41.75 197,852 -0.73(-1.71%)
Jun 06, 2007 42.92 42.92 42.40 42.48 151,201 -0.45(-1.05%)
Jun 05, 2007 43.12 43.15 42.78 42.93 130,549 -0.15(-0.35%)
Jun 04, 2007 42.84 43.15 42.84 43.08 193,243 +0.07(+0.15%)
Jun 01, 2007 42.92 43.04 42.88 43.02 181,442 +0.35(+0.83%)
May 31, 2007 42.66 42.72 42.54 42.66 200,250 +0.14(+0.32%)
May 30, 2007 42.02 42.53 42.02 42.53 242,107 +0.22(+0.53%)
May 29, 2007 42.39 42.50 42.22 42.31 147,882 +0.05(+0.12%)
May 25, 2007 42.14 42.27 42.09 42.26 174,619 +0.23(+0.55%)
May 24, 2007 42.49 42.56 41.96 42.02 178,491 -0.47(-1.11%)
May 23, 2007 42.63 42.76 42.46 42.50 184,023 +0.21(+0.49%)
May 22, 2007 42.48 42.48 42.26 42.29 867,381 +0.01(+0.01%)
May 21, 2007 42.33 42.46 42.25 42.28 434,612 -0.19(-0.45%)
May 18, 2007 42.30 42.48 42.20 42.47 383,167 +0.49(+1.18%)
May 17, 2007 41.95 42.15 41.91 41.98 318,445 -0.24(-0.58%)
May 16, 2007 42.26 42.32 41.98 42.23 102,337 +0.12(+0.30%)
May 15, 2007 42.08 42.47 42.03 42.10 403,081 +0.07(+0.17%)
May 14, 2007 42.24 42.28 41.98 42.03 171,116 -0.23(-0.55%)
May 11, 2007 41.84 42.26 41.80 42.26 163,002 +0.84(+2.02%)
May 10, 2007 42.02 42.08 41.40 41.43 187,527 -0.92(-2.17%)
May 09, 2007 42.22 42.37 42.11 42.35 213,341 +0.20(+0.47%)
May 08, 2007 42.18 42.19 41.93 42.15 246,901 -0.37(-0.87%)
May 07, 2007 42.52 42.59 42.48 42.52 116,535 +0.08(+0.19%)
May 04, 2007 42.41 42.53 42.36 42.44 117,642 +0.25(+0.60%)
May 03, 2007 42.28 42.52 42.01 42.18 108,791 +0.10(+0.23%)
May 02, 2007 41.87 42.18 41.86 42.08 124,464 +0.36(+0.86%)
May 01, 2007 41.92 41.92 41.57 41.73 100,493 -0.08(-0.18%)
Apr 30, 2007 41.88 42.11 41.80 41.80 123,727 -0.11(-0.26%)
Apr 27, 2007 41.93 42.01 41.80 41.91 142,166 -0.08(-0.18%)
Apr 26, 2007 42.11 42.13 41.87 41.99 198,406 -0.24(-0.58%)
Apr 25, 2007 42.06 42.30 41.99 42.23 123,911 +0.37(+0.89%)
Apr 24, 2007 41.89 41.94 41.71 41.86 135,897 -0.10(-0.25%)
Apr 23, 2007 41.98 42.10 41.87 41.96 185,498 -0.29(-0.69%)
Apr 20, 2007 42.19 42.30 42.09 42.25 141,982 +0.49(+1.18%)
Apr 19, 2007 41.57 41.91 41.48 41.76 908,501 -0.28(-0.66%)
Apr 18, 2007 41.95 42.17 41.87 42.04 198,406 +0.00(+0.00%)
Apr 17, 2007 42.01 42.10 41.88 42.04 176,463 +0.03(+0.06%)
Apr 16, 2007 41.88 42.07 41.80 42.01 275,113 +0.52(+1.24%)
Apr 13, 2007 41.42 41.51 41.24 41.49 121,514 +0.07(+0.16%)
Apr 12, 2007 41.04 41.43 40.92 41.43 174,988 +0.40(+0.97%)
Apr 11, 2007 41.34 41.34 40.95 41.03 206,888 -0.25(-0.61%)
Apr 10, 2007 41.12 41.29 41.02 41.28 135,159 +0.35(+0.86%)
Apr 09, 2007 40.96 41.00 40.84 40.93 157,286 -0.08(-0.20%)
Apr 05, 2007 40.85 41.05 40.82 41.01 116,351 +0.22(+0.53%)
Apr 04, 2007 40.59 40.85 40.51 40.79 970,825 +0.11(+0.27%)
Apr 03, 2007 40.52 40.77 40.50 40.69 92,749 +0.36(+0.90%)
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.