EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 41.21 41.27 40.49 40.66 1,415,764 +0.18(+0.44%)
Dec 31, 2020 40.48 40.48 40.48 898,089 -0.32(-0.78%)
Dec 30, 2020 40.95 41.10 40.80 40.80 898,089 +0.03(+0.08%)
Dec 29, 2020 41.02 41.03 40.72 40.77 721,307 +0.12(+0.30%)
Dec 28, 2020 40.63 40.77 40.57 40.65 1,384,712 +0.31(+0.77%)
Dec 24, 2020 40.31 40.38 40.26 40.34 747,685 +0.05(+0.13%)
Dec 23, 2020 40.10 40.42 40.10 40.29 2,267,774 +0.52(+1.32%)
Dec 22, 2020 39.82 39.86 39.66 39.76 1,193,313 -0.15(-0.37%)
Dec 21, 2020 39.43 40.00 39.27 39.91 1,803,145 -0.60(-1.48%)
Dec 18, 2020 40.84 40.84 40.51 40.51 1,977,001 -0.33(-0.80%)
Dec 17, 2020 40.90 40.99 40.81 40.84 1,079,361 +0.14(+0.34%)
Dec 16, 2020 40.63 40.74 40.48 40.70 907,319 +0.16(+0.40%)
Dec 15, 2020 40.21 40.54 40.14 40.54 1,016,973 +0.49(+1.22%)
Dec 14, 2020 40.42 40.47 40.05 40.05 1,247,003 +0.06(+0.15%)
Dec 11, 2020 39.95 40.00 39.73 39.99 4,448,820 -0.29(-0.71%)
Dec 10, 2020 39.95 40.34 39.95 40.28 805,374 +0.06(+0.15%)
Dec 09, 2020 40.38 40.38 39.93 40.22 3,019,994 +0.20(+0.51%)
Dec 08, 2020 39.83 40.06 39.78 40.01 708,864 +0.07(+0.17%)
Dec 07, 2020 40.02 40.15 39.88 39.95 1,246,805 -0.43(-1.07%)
Dec 04, 2020 40.28 40.45 40.28 40.38 1,466,551 +0.41(+1.02%)
Dec 03, 2020 40.01 40.17 39.91 39.97 1,406,241 +0.14(+0.34%)
Dec 02, 2020 39.55 39.91 39.55 39.84 1,428,828 +0.14(+0.36%)
Dec 01, 2020 39.37 39.70 39.33 39.69 2,469,365 +0.95(+2.45%)
Nov 30, 2020 39.57 39.57 38.67 38.74 2,837,176 -1.01(-2.53%)
Nov 27, 2020 39.67 39.79 39.65 39.75 476,520 +0.02(+0.04%)
Nov 25, 2020 39.62 39.85 39.46 39.73 1,033,169 -0.17(-0.42%)
Nov 24, 2020 39.57 39.96 39.48 39.90 2,129,162 +0.92(+2.37%)
Nov 23, 2020 39.02 39.13 38.82 38.98 1,408,966 +0.20(+0.52%)
Nov 20, 2020 38.68 38.85 38.65 38.78 758,390 +0.10(+0.26%)
Nov 19, 2020 38.45 38.72 38.33 38.68 1,473,839 +0.24(+0.62%)
Nov 18, 2020 38.71 38.91 38.44 38.44 2,837,254 -0.25(-0.63%)
Nov 17, 2020 38.53 38.76 38.41 38.69 3,748,040 +0.11(+0.29%)
Nov 16, 2020 38.58 38.58 38.34 38.58 6,071,526 +0.72(+1.90%)
Nov 13, 2020 37.45 37.92 37.43 37.86 5,720,486 +0.63(+1.70%)
Nov 12, 2020 37.42 37.59 37.13 37.22 3,419,941 -0.70(-1.85%)
Nov 11, 2020 37.92 37.98 37.78 37.92 2,895,243 +0.13(+0.34%)
Nov 10, 2020 37.50 37.96 37.50 37.80 2,398,004 +0.87(+2.36%)
Nov 09, 2020 37.38 37.51 36.93 36.93 2,113,869 +1.73(+4.93%)
Nov 06, 2020 35.26 35.35 35.16 35.19 1,234,082 +0.07(+0.19%)
Nov 05, 2020 35.00 35.20 34.89 35.12 1,080,324 +0.68(+1.97%)
Nov 04, 2020 34.26 34.73 34.12 34.45 1,474,116 +0.01(+0.02%)
Nov 03, 2020 34.20 34.53 34.15 34.44 1,274,832 +1.01(+3.01%)
Nov 02, 2020 33.38 33.47 33.22 33.43 1,972,412 +0.57(+1.72%)
Oct 30, 2020 32.79 32.89 32.59 32.86 1,893,079 +0.01(+0.03%)
Oct 29, 2020 32.70 32.97 32.51 32.86 1,575,382 +0.19(+0.57%)
Oct 28, 2020 32.99 33.06 32.67 32.67 1,924,298 -1.22(-3.60%)
Oct 27, 2020 34.20 34.29 33.87 33.89 1,561,476 -0.52(-1.50%)
Oct 26, 2020 34.59 34.67 34.20 34.40 2,038,076 -0.53(-1.53%)
Oct 23, 2020 34.95 35.00 34.74 34.94 1,955,717 +0.33(+0.95%)
Oct 22, 2020 34.47 34.67 34.36 34.61 3,849,752 +0.06(+0.17%)
Oct 21, 2020 34.64 34.87 34.55 34.55 8,962,506 -0.11(-0.32%)
Oct 20, 2020 34.66 34.86 34.62 34.66 1,403,742 +0.18(+0.52%)
Oct 19, 2020 34.74 34.86 34.45 34.48 1,240,057 -0.13(-0.37%)
Oct 16, 2020 34.53 34.71 34.47 34.61 703,434 +0.19(+0.54%)
Oct 15, 2020 34.13 34.46 34.13 34.42 660,709 -0.44(-1.26%)
Oct 14, 2020 35.01 35.09 34.84 34.86 690,724 -0.08(-0.24%)
Oct 13, 2020 35.09 35.09 34.86 34.95 1,286,528 -0.49(-1.38%)
Oct 12, 2020 35.33 35.49 35.31 35.44 1,047,811 +0.09(+0.26%)
Oct 09, 2020 35.32 35.40 35.23 35.34 2,162,540 +0.10(+0.29%)
Oct 08, 2020 35.11 35.30 35.05 35.24 3,072,438 +0.28(+0.80%)
Oct 07, 2020 34.92 35.06 34.83 34.96 2,638,977 +0.36(+1.03%)
Oct 06, 2020 35.04 35.09 34.56 34.61 987,818 -0.22(-0.63%)
Oct 05, 2020 34.63 34.85 34.56 34.83 1,238,107 +0.59(+1.73%)
Oct 02, 2020 33.79 34.31 33.76 34.23 1,509,925 +0.05(+0.15%)
Oct 01, 2020 34.18 34.28 34.00 34.18 1,255,987 +0.04(+0.12%)
Sep 30, 2020 34.14 34.41 34.01 34.14 3,004,844 -0.09(-0.27%)
Sep 29, 2020 34.34 34.41 34.12 34.23 2,046,585 -0.21(-0.61%)
Sep 28, 2020 34.28 34.45 34.25 34.45 1,203,087 +0.69(+2.04%)
Sep 25, 2020 33.41 33.76 33.29 33.76 1,503,543 +0.05(+0.16%)
Sep 24, 2020 33.66 33.95 33.50 33.70 1,933,937 -0.02(-0.05%)
Sep 23, 2020 34.22 34.29 33.66 33.72 953,421 -0.33(-0.97%)
Sep 22, 2020 34.12 34.19 33.73 34.05 1,968,801 -0.05(-0.15%)
Sep 21, 2020 34.25 34.28 33.75 34.10 1,848,550 -1.13(-3.22%)
Sep 18, 2020 35.37 35.46 35.11 35.23 902,693 -0.43(-1.21%)
Sep 17, 2020 35.33 35.66 35.33 35.66 936,191 -0.01(-0.02%)
Sep 16, 2020 35.66 35.92 35.60 35.67 1,118,340 -0.06(-0.17%)
Sep 15, 2020 35.83 35.88 35.63 35.73 849,976 +0.15(+0.43%)
Sep 14, 2020 35.66 35.72 35.55 35.58 777,091 +0.19(+0.53%)
Sep 11, 2020 35.41 35.56 35.25 35.39 1,394,104 +0.30(+0.84%)
Sep 10, 2020 35.72 35.81 35.10 35.10 1,254,535 -0.43(-1.21%)
Sep 09, 2020 35.44 35.67 35.42 35.53 1,574,434 +0.56(+1.60%)
Sep 08, 2020 34.95 35.24 34.88 34.97 1,073,810 -0.47(-1.34%)
Sep 04, 2020 35.41 35.55 34.78 35.44 1,947,799 +0.28(+0.79%)
Sep 03, 2020 35.77 35.88 35.00 35.17 1,997,611 -0.69(-1.91%)
Sep 02, 2020 35.64 35.85 35.48 35.85 3,484,024 +0.37(+1.05%)
Sep 01, 2020 35.42 35.59 35.30 35.48 824,877 -0.06(-0.17%)
Aug 31, 2020 35.74 35.83 35.53 35.54 1,254,194 -0.37(-1.03%)
Aug 28, 2020 35.81 35.91 35.65 35.91 619,641 +0.39(+1.11%)
Aug 27, 2020 35.83 35.86 35.35 35.51 886,797 -0.41(-1.13%)
Aug 26, 2020 35.77 35.94 35.72 35.92 1,495,847 +0.13(+0.35%)
Aug 25, 2020 35.96 35.99 35.59 35.79 889,957 +0.05(+0.14%)
Aug 24, 2020 35.67 35.74 35.55 35.74 625,819 +0.52(+1.47%)
Aug 21, 2020 34.98 35.22 34.98 35.22 1,315,393 -0.23(-0.64%)
Aug 20, 2020 35.19 35.49 35.18 35.45 661,511 -0.13(-0.36%)
Aug 19, 2020 35.84 35.94 35.55 35.58 554,345 -0.13(-0.37%)
Aug 18, 2020 35.84 35.98 35.63 35.71 2,281,592 -0.08(-0.22%)
Aug 17, 2020 35.77 35.79 35.70 35.79 1,762,420 +0.18(+0.50%)
Aug 14, 2020 35.50 35.67 35.50 35.61 1,094,270 -0.22(-0.61%)
Aug 13, 2020 36.04 36.12 35.72 35.83 1,341,764 -0.36(-0.98%)
Aug 12, 2020 36.13 36.36 36.11 36.19 908,641 +0.82(+2.32%)
Aug 11, 2020 35.81 35.92 35.34 35.37 1,031,015 +0.35(+0.99%)
Aug 10, 2020 34.85 35.06 34.84 35.02 618,814 +0.22(+0.63%)
Aug 07, 2020 34.56 34.80 34.51 34.80 882,720 -0.16(-0.46%)
Aug 06, 2020 34.73 34.99 34.68 34.96 614,309 +0.07(+0.19%)
Aug 05, 2020 35.06 35.15 34.88 34.89 726,268 +0.13(+0.36%)
Aug 04, 2020 34.35 34.77 34.35 34.77 1,006,507 +0.44(+1.28%)
Aug 03, 2020 33.99 34.35 33.94 34.33 801,590 +0.58(+1.70%)
Jul 31, 2020 34.24 34.29 33.50 33.75 1,669,356 -0.80(-2.33%)
Jul 30, 2020 34.21 34.58 33.91 34.56 1,645,366 -0.68(-1.92%)
Jul 29, 2020 35.00 35.27 34.92 35.23 974,653 +0.33(+0.95%)
Jul 28, 2020 34.91 35.09 34.89 34.90 1,346,633 -0.27(-0.77%)
Jul 27, 2020 35.00 35.21 34.99 35.17 1,124,387 +0.39(+1.12%)
Jul 24, 2020 34.78 34.94 34.70 34.78 838,282 -0.15(-0.44%)
Jul 23, 2020 35.09 35.24 34.83 34.94 1,282,830 -0.30(-0.86%)
Jul 22, 2020 35.15 35.30 35.15 35.24 1,130,016 +0.01(+0.02%)
Jul 21, 2020 35.25 35.42 35.19 35.23 1,567,161 +0.04(+0.12%)
Jul 20, 2020 35.06 35.20 34.91 35.19 1,077,529 +0.06(+0.17%)
Jul 17, 2020 35.00 35.13 34.91 35.13 1,956,190 +0.12(+0.34%)
Jul 16, 2020 35.00 35.17 34.95 35.01 1,066,576 -0.13(-0.36%)
Jul 15, 2020 35.27 35.39 35.04 35.14 1,375,721 +0.36(+1.05%)
Jul 14, 2020 34.27 34.84 34.26 34.78 1,350,884 +0.64(+1.88%)
Jul 13, 2020 34.53 34.72 34.04 34.13 1,345,268 -0.18(-0.52%)
Jul 10, 2020 33.90 34.31 33.90 34.31 1,250,274 +0.47(+1.37%)
Jul 09, 2020 34.27 34.28 33.63 33.85 1,352,461 -0.65(-1.89%)
Jul 08, 2020 34.15 34.50 34.11 34.50 795,794 +0.27(+0.79%)
Jul 07, 2020 34.49 34.56 34.20 34.23 925,095 -0.61(-1.75%)
Jul 06, 2020 34.78 34.92 34.64 34.84 1,547,930 +0.55(+1.60%)
Jul 02, 2020 34.43 34.62 34.23 34.29 767,844 +0.43(+1.27%)
Jul 01, 2020 33.72 33.96 33.69 33.85 1,722,445 +0.03(+0.10%)
Jun 30, 2020 33.57 33.93 33.51 33.82 1,423,877 -0.04(-0.12%)
Jun 29, 2020 33.72 33.95 33.55 33.86 3,054,335 +0.38(+1.14%)
Jun 26, 2020 33.97 34.01 33.45 33.48 1,225,100 -0.64(-1.88%)
Jun 25, 2020 33.63 34.13 33.46 34.12 1,429,493 +0.42(+1.26%)
Jun 24, 2020 34.16 34.23 33.57 33.70 2,404,176 -0.96(-2.76%)
Jun 23, 2020 34.87 34.95 34.61 34.66 1,643,056 +0.25(+0.71%)
Jun 22, 2020 34.18 34.41 34.06 34.41 1,267,473 +0.41(+1.22%)
Jun 19, 2020 34.66 34.66 33.93 34.00 2,769,300 -0.31(-0.91%)
Jun 18, 2020 34.17 34.40 34.11 34.31 1,541,171 -0.19(-0.56%)
Jun 17, 2020 34.72 34.74 34.40 34.51 2,813,157 -0.07(-0.20%)
Jun 16, 2020 34.80 34.94 34.12 34.57 11,735,274 +0.51(+1.49%)
Jun 15, 2020 33.19 34.13 33.07 34.07 2,838,610 +0.12(+0.36%)
Jun 12, 2020 34.20 34.32 33.46 33.94 3,921,782 +0.65(+1.96%)
Jun 11, 2020 34.32 34.42 33.21 33.29 3,227,190 -2.27(-6.39%)
Jun 10, 2020 35.81 35.91 35.43 35.56 6,932,154 -0.30(-0.84%)
Jun 09, 2020 35.74 35.97 35.63 35.86 5,230,283 -0.63(-1.72%)
Jun 08, 2020 36.25 36.50 35.98 36.49 4,964,559 +0.65(+1.82%)
Jun 05, 2020 35.78 36.08 35.74 35.84 5,579,722 +1.03(+2.95%)
Jun 04, 2020 34.79 35.07 34.69 34.81 3,859,706 -0.19(-0.55%)
Jun 03, 2020 34.55 35.14 34.55 35.00 2,077,188 +1.02(+3.00%)
Jun 02, 2020 33.82 34.08 33.74 33.98 4,599,904 +0.53(+1.57%)
Jun 01, 2020 32.95 33.49 32.95 33.46 2,769,755 +0.74(+2.25%)
May 29, 2020 32.77 32.79 32.35 32.72 8,482,734 -0.30(-0.91%)
May 28, 2020 33.15 33.39 33.02 33.02 3,853,084 +0.21(+0.64%)
May 27, 2020 32.78 32.87 32.48 32.81 4,573,597 +0.81(+2.53%)
May 26, 2020 31.97 32.20 31.97 32.00 6,764,635 +1.09(+3.54%)
May 22, 2020 30.90 31.07 30.74 30.91 3,453,623 -0.18(-0.56%)
May 21, 2020 31.19 31.41 30.96 31.08 4,888,765 -0.35(-1.12%)
May 20, 2020 31.34 31.61 31.29 31.44 2,523,967 +0.58(+1.90%)
May 19, 2020 31.08 31.22 30.85 30.85 1,890,399 -0.50(-1.60%)
May 18, 2020 30.75 31.41 30.75 31.35 2,462,544 +1.40(+4.66%)
May 15, 2020 29.80 30.07 29.73 29.96 2,519,342 +0.05(+0.18%)
May 14, 2020 29.39 29.94 29.20 29.90 2,319,468 -0.30(-1.01%)
May 13, 2020 30.66 30.71 30.06 30.21 1,194,882 -0.42(-1.36%)
May 12, 2020 31.13 31.17 30.58 30.63 8,592,640 -0.44(-1.43%)
May 11, 2020 30.93 31.17 30.89 31.07 1,429,596 -0.15(-0.48%)
May 08, 2020 30.88 31.23 30.88 31.22 1,395,379 +0.57(+1.85%)
May 07, 2020 30.52 30.78 30.47 30.65 1,070,849 +0.38(+1.27%)
May 06, 2020 30.68 30.78 30.25 30.27 940,490 -0.28(-0.90%)
May 05, 2020 30.66 30.87 30.47 30.54 1,003,092 +0.13(+0.44%)
May 04, 2020 30.20 30.42 30.09 30.41 1,262,339 -0.08(-0.25%)
May 01, 2020 30.65 30.89 30.39 30.48 1,682,114 -0.81(-2.59%)
Apr 30, 2020 31.47 31.58 31.14 31.29 1,849,375 -0.86(-2.68%)
Apr 29, 2020 31.91 32.29 31.91 32.15 1,300,537 +1.09(+3.50%)
Apr 28, 2020 31.44 31.49 31.07 31.07 1,989,418 +0.35(+1.14%)
Apr 27, 2020 30.39 30.80 30.38 30.72 3,843,711 +0.56(+1.86%)
Apr 24, 2020 30.23 30.23 29.86 30.16 1,529,053 +0.27(+0.89%)
Apr 23, 2020 29.97 30.52 29.86 29.89 1,432,011 +0.03(+0.11%)
Apr 22, 2020 29.91 29.91 29.69 29.86 2,335,349 +0.52(+1.77%)
Apr 21, 2020 29.41 29.75 29.25 29.34 1,193,163 -0.56(-1.87%)
Apr 20, 2020 30.02 30.47 29.90 29.90 1,788,501 -0.74(-2.43%)
Apr 17, 2020 30.46 30.64 30.17 30.64 1,642,861 +0.93(+3.12%)
Apr 16, 2020 29.78 29.87 29.44 29.71 1,236,143 -0.18(-0.59%)
Apr 15, 2020 30.00 30.08 29.76 29.89 1,881,999 -1.15(-3.71%)
Apr 14, 2020 31.06 31.37 30.93 31.04 2,408,152 +0.37(+1.20%)
Apr 13, 2020 30.88 31.11 30.43 30.68 2,534,640 -0.30(-0.97%)
Apr 09, 2020 30.79 31.15 30.65 30.98 3,094,606 +0.65(+2.15%)
Apr 08, 2020 30.14 30.45 29.91 30.32 2,902,562 +0.12(+0.39%)
Apr 07, 2020 31.05 31.11 30.18 30.21 2,158,046 +0.23(+0.75%)
Apr 06, 2020 29.46 30.08 29.30 29.98 2,162,433 +1.61(+5.69%)
Apr 03, 2020 28.70 28.70 28.13 28.37 1,728,906 -0.79(-2.72%)
Apr 02, 2020 28.57 29.26 28.50 29.16 5,675,053 +0.67(+2.35%)
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.