EAFE Value Ishares MSCI ETF (NY: EFV )

54.39 -0.11 (-0.21%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.37 48.56 48.28 48.48 592,836 -0.09(-0.18%)
Mar 30, 2017 48.57 48.70 48.52 48.57 251,175 -0.13(-0.28%)
Mar 29, 2017 48.46 48.71 48.40 48.71 220,637 +0.02(+0.04%)
Mar 28, 2017 48.48 48.77 48.48 48.69 1,353,907 +0.21(+0.44%)
Mar 27, 2017 48.19 48.50 48.17 48.48 262,247 +0.13(+0.26%)
Mar 24, 2017 48.36 48.41 48.21 48.35 1,328,567 +0.12(+0.24%)
Mar 23, 2017 48.05 48.39 48.05 48.23 500,888 +0.04(+0.08%)
Mar 22, 2017 47.95 48.21 47.94 48.20 405,694 -0.06(-0.12%)
Mar 21, 2017 48.92 48.93 48.20 48.25 481,408 -0.19(-0.39%)
Mar 20, 2017 48.56 48.63 48.37 48.44 707,375 -0.14(-0.28%)
Mar 17, 2017 48.58 48.71 48.46 48.58 1,884,750 +0.09(+0.18%)
Mar 16, 2017 48.48 48.52 48.35 48.49 392,981 +0.26(+0.54%)
Mar 15, 2017 47.63 48.25 47.57 48.23 769,696 +0.77(+1.62%)
Mar 14, 2017 47.53 47.58 47.39 47.46 1,475,330 -0.48(-1.01%)
Mar 13, 2017 47.86 48.00 47.86 47.95 2,845,703 +0.12(+0.24%)
Mar 10, 2017 47.68 47.85 47.61 47.83 434,797 +0.46(+0.98%)
Mar 09, 2017 47.37 47.45 47.23 47.37 1,591,567 +0.21(+0.45%)
Mar 08, 2017 47.42 47.43 47.14 47.15 623,770 -0.17(-0.37%)
Mar 07, 2017 47.28 47.44 47.24 47.33 389,999 -0.16(-0.35%)
Mar 06, 2017 47.50 47.53 47.38 47.49 816,457 -0.19(-0.40%)
Mar 03, 2017 47.47 47.71 47.40 47.68 284,076 +0.41(+0.88%)
Mar 02, 2017 47.41 47.50 47.25 47.27 531,106 -0.34(-0.71%)
Mar 01, 2017 47.45 47.74 47.42 47.61 769,552 +0.60(+1.27%)
Feb 28, 2017 46.94 47.15 46.94 47.01 862,617 +0.00(+0.00%)
Feb 27, 2017 46.88 47.04 46.81 47.01 456,994 -0.02(-0.04%)
Feb 24, 2017 46.80 47.05 46.80 47.03 345,085 -0.40(-0.83%)
Feb 23, 2017 47.50 47.55 47.29 47.42 641,143 +0.05(+0.10%)
Feb 22, 2017 47.10 47.38 47.07 47.38 1,712,881 -0.03(-0.06%)
Feb 21, 2017 47.22 47.41 47.20 47.41 216,528 +0.24(+0.51%)
Feb 17, 2017 47.16 47.16 47.16 0 -0.38(-0.79%)
Feb 16, 2017 47.45 47.54 47.36 47.54 521,311 +0.09(+0.18%)
Feb 15, 2017 47.09 47.45 47.09 47.45 1,357,830 +0.18(+0.39%)
Feb 14, 2017 47.15 47.27 46.95 47.27 489,439 +0.07(+0.14%)
Feb 13, 2017 47.19 47.31 47.15 47.20 511,810 +0.19(+0.41%)
Feb 10, 2017 46.89 47.02 46.85 47.01 546,549 +0.14(+0.31%)
Feb 09, 2017 46.72 46.93 46.72 46.87 631,853 +0.14(+0.31%)
Feb 08, 2017 46.62 46.74 46.48 46.72 2,288,652 +0.01(+0.02%)
Feb 07, 2017 46.71 46.74 46.62 46.71 278,183 -0.13(-0.27%)
Feb 06, 2017 46.79 46.84 46.66 46.84 379,844 -0.40(-0.86%)
Feb 03, 2017 47.12 47.28 47.06 47.24 648,807 +0.21(+0.45%)
Feb 02, 2017 47.02 47.10 46.89 47.03 1,102,855 +0.02(+0.04%)
Feb 01, 2017 47.14 47.18 46.88 47.01 1,180,390 +0.16(+0.35%)
Jan 31, 2017 46.90 46.92 46.61 46.85 904,095 +0.05(+0.10%)
Jan 30, 2017 46.77 46.81 46.57 46.80 567,656 -0.40(-0.84%)
Jan 27, 2017 47.22 47.26 47.10 47.19 690,073 -0.13(-0.26%)
Jan 26, 2017 47.51 47.53 47.30 47.32 826,612 -0.23(-0.49%)
Jan 25, 2017 47.32 47.55 47.32 47.55 640,069 +0.52(+1.11%)
Jan 24, 2017 46.82 47.05 46.77 47.03 2,558,077 +0.12(+0.25%)
Jan 23, 2017 46.75 46.91 46.66 46.91 1,369,772 +0.01(+0.02%)
Jan 20, 2017 46.75 46.90 46.72 46.90 1,953,957 +0.26(+0.56%)
Jan 19, 2017 46.70 46.75 46.48 46.64 829,772 -0.05(-0.10%)
Jan 18, 2017 46.77 46.82 46.59 46.69 4,063,704 -0.23(-0.49%)
Jan 17, 2017 47.01 47.01 46.87 46.92 908,259 -0.17(-0.37%)
Jan 13, 2017 47.10 47.10 47.10 0 +0.19(+0.41%)
Jan 12, 2017 46.94 46.98 46.70 46.90 720,109 +0.03(+0.06%)
Jan 11, 2017 46.51 46.88 46.41 46.88 1,022,854 +0.32(+0.68%)
Jan 10, 2017 46.51 46.71 46.51 46.56 1,394,857 -0.03(-0.06%)
Jan 09, 2017 46.49 46.61 46.40 46.59 1,067,625 -0.13(-0.27%)
Jan 06, 2017 46.69 46.80 46.61 46.71 362,683 -0.25(-0.53%)
Jan 05, 2017 46.69 47.00 46.62 46.96 818,012 +0.35(+0.74%)
Jan 04, 2017 46.24 46.61 46.24 46.61 659,604 +0.69(+1.51%)
Jan 03, 2017 45.81 45.97 45.79 45.92 600,603 +0.38(+0.83%)
Dec 30, 2016 45.54 45.54 45.54 0 +0.13(+0.30%)
Dec 29, 2016 45.40 45.46 45.33 45.41 778,176 +0.12(+0.26%)
Dec 28, 2016 45.48 45.48 45.24 45.29 451,732 -0.21(-0.47%)
Dec 27, 2016 45.58 45.61 45.50 45.51 1,314,046 -0.10(-0.21%)
Dec 23, 2016 45.60 45.60 45.60 0 +0.07(+0.15%)
Dec 22, 2016 45.65 45.66 45.50 45.54 1,429,907 -0.09(-0.19%)
Dec 21, 2016 45.64 45.67 45.58 45.62 687,743 -0.02(-0.04%)
Dec 20, 2016 45.45 45.67 45.45 45.64 1,187,799 +0.19(+0.42%)
Dec 19, 2016 45.57 45.63 45.44 45.45 630,461 -0.15(-0.33%)
Dec 16, 2016 45.55 45.77 45.55 45.60 1,489,322 -0.08(-0.17%)
Dec 15, 2016 45.47 45.69 45.46 45.68 1,566,013 +0.02(+0.04%)
Dec 14, 2016 46.21 46.36 45.60 45.66 896,024 -0.68(-1.46%)
Dec 13, 2016 46.22 46.43 46.22 46.34 7,326,950 +0.39(+0.85%)
Dec 12, 2016 45.96 46.11 45.85 45.95 414,875 -0.19(-0.41%)
Dec 09, 2016 46.01 46.17 45.93 46.14 602,832 +0.05(+0.10%)
Dec 08, 2016 46.04 46.18 45.92 46.09 819,512 +0.07(+0.15%)
Dec 07, 2016 45.45 46.10 45.45 46.02 459,812 +0.83(+1.84%)
Dec 06, 2016 44.78 45.21 44.77 45.19 624,983 +0.55(+1.24%)
Dec 05, 2016 44.26 44.69 44.26 44.64 666,687 +0.54(+1.23%)
Dec 02, 2016 43.90 44.20 43.90 44.10 1,106,508 +0.15(+0.35%)
Dec 01, 2016 43.96 44.13 43.88 43.94 458,307 +0.10(+0.22%)
Nov 30, 2016 44.04 44.09 43.85 43.85 2,979,690 -0.03(-0.07%)
Nov 29, 2016 43.63 44.01 43.59 43.88 2,303,350 +0.18(+0.41%)
Nov 28, 2016 43.81 43.82 43.62 43.69 361,267 -0.24(-0.54%)
Nov 25, 2016 43.97 43.97 43.84 43.93 189,928 +0.09(+0.20%)
Nov 23, 2016 43.85 43.85 43.85 0 -0.18(-0.41%)
Nov 22, 2016 43.91 44.04 43.82 44.03 334,681 +0.21(+0.48%)
Nov 21, 2016 43.56 43.82 43.56 43.82 464,469 +0.44(+1.01%)
Nov 18, 2016 43.45 43.56 43.27 43.38 252,132 -0.51(-1.15%)
Nov 17, 2016 43.76 43.97 43.68 43.89 299,967 +0.22(+0.50%)
Nov 16, 2016 43.71 43.84 43.59 43.67 251,431 -0.51(-1.14%)
Nov 15, 2016 43.76 44.17 43.74 44.17 4,144,055 +0.25(+0.56%)
Nov 14, 2016 43.74 43.97 43.70 43.92 317,530 -0.12(-0.28%)
Nov 11, 2016 44.00 44.14 43.75 44.05 1,149,798 -0.10(-0.22%)
Nov 10, 2016 44.30 44.44 43.85 44.14 1,508,038 +0.12(+0.28%)
Nov 09, 2016 43.51 44.20 43.51 44.02 351,354 +0.08(+0.17%)
Nov 08, 2016 43.61 44.06 43.59 43.94 106,174 +0.15(+0.35%)
Nov 07, 2016 43.68 43.79 43.58 43.79 168,247 +0.71(+1.64%)
Nov 04, 2016 43.18 43.34 43.06 43.08 236,355 -0.49(-1.12%)
Nov 03, 2016 43.70 43.80 43.47 43.57 393,964 +0.05(+0.11%)
Nov 02, 2016 43.79 43.88 43.46 43.52 197,167 -0.34(-0.78%)
Nov 01, 2016 44.20 44.24 43.75 43.87 559,664 -0.24(-0.54%)
Oct 31, 2016 44.02 44.15 43.90 44.10 243,586 +0.08(+0.17%)
Oct 28, 2016 43.94 44.15 43.90 44.03 160,291 +0.04(+0.09%)
Oct 27, 2016 44.11 44.14 43.93 43.99 199,125 -0.03(-0.06%)
Oct 26, 2016 43.91 44.14 43.90 44.02 194,692 -0.11(-0.26%)
Oct 25, 2016 44.05 44.21 44.00 44.13 158,219 +0.00(+0.00%)
Oct 24, 2016 44.21 44.29 44.01 44.13 183,304 +0.06(+0.13%)
Oct 21, 2016 43.73 44.08 43.73 44.08 114,945 +0.04(+0.09%)
Oct 20, 2016 43.87 44.15 43.87 44.04 173,144 +0.12(+0.28%)
Oct 19, 2016 43.77 43.99 43.77 43.91 179,778 +0.14(+0.33%)
Oct 18, 2016 43.75 43.85 43.62 43.77 287,453 +0.55(+1.28%)
Oct 17, 2016 43.24 43.38 43.17 43.22 192,988 -0.11(-0.26%)
Oct 14, 2016 43.51 43.68 43.30 43.33 202,745 +0.13(+0.31%)
Oct 13, 2016 42.85 43.31 42.76 43.20 189,374 -0.27(-0.61%)
Oct 12, 2016 43.42 43.58 43.34 43.47 365,525 -0.05(-0.11%)
Oct 11, 2016 44.01 44.01 43.37 43.51 195,965 -0.68(-1.53%)
Oct 10, 2016 44.05 44.30 44.05 44.19 182,845 +0.22(+0.50%)
Oct 07, 2016 44.04 44.05 43.65 43.97 212,349 -0.21(-0.48%)
Oct 06, 2016 44.20 44.21 44.03 44.18 567,467 -0.18(-0.41%)
Oct 05, 2016 44.23 44.40 44.17 44.36 216,651 +0.42(+0.96%)
Oct 04, 2016 44.20 44.30 43.82 43.94 638,889 +0.00(+0.00%)
Oct 03, 2016 43.91 44.04 43.79 43.94 312,075 -0.11(-0.24%)
Sep 30, 2016 43.79 44.21 43.76 44.05 226,261 +0.33(+0.76%)
Sep 29, 2016 44.15 44.25 43.57 43.71 361,945 -0.43(-0.97%)
Sep 28, 2016 43.90 44.14 43.62 44.14 142,700 +0.34(+0.78%)
Sep 27, 2016 43.38 43.82 43.38 43.80 364,623 +0.11(+0.24%)
Sep 26, 2016 43.67 43.78 43.60 43.69 170,597 -0.42(-0.95%)
Sep 23, 2016 44.12 44.32 44.11 44.11 164,480 -0.47(-1.05%)
Sep 22, 2016 44.76 44.92 44.53 44.58 168,484 +0.46(+1.04%)
Sep 21, 2016 43.80 44.17 43.56 44.12 137,497 +0.90(+2.08%)
Sep 20, 2016 43.33 43.41 43.13 43.23 300,781 +0.18(+0.42%)
Sep 19, 2016 43.18 43.29 42.97 43.05 600,164 +0.29(+0.67%)
Sep 16, 2016 42.76 42.86 42.63 42.76 335,918 -0.65(-1.49%)
Sep 15, 2016 43.02 43.47 42.91 43.41 414,206 +0.40(+0.93%)
Sep 14, 2016 43.01 43.26 42.92 43.01 1,027,127 -0.11(-0.24%)
Sep 13, 2016 43.52 43.56 42.91 43.11 642,841 -1.10(-2.48%)
Sep 12, 2016 43.50 44.21 43.44 44.21 172,166 +0.30(+0.67%)
Sep 09, 2016 44.45 44.45 43.89 43.91 164,967 -0.78(-1.75%)
Sep 08, 2016 44.64 44.85 44.53 44.70 123,943 +0.00(+0.00%)
Sep 07, 2016 44.77 44.83 44.59 44.70 153,702 +0.05(+0.11%)
Sep 06, 2016 44.55 44.68 44.47 44.65 400,086 +0.23(+0.52%)
Sep 02, 2016 44.35 44.42 44.42 44.42 151,745 +0.57(+1.31%)
Sep 01, 2016 43.78 43.92 43.62 43.85 162,983 +0.31(+0.70%)
Aug 31, 2016 43.66 43.73 43.41 43.54 325,365 -0.01(-0.02%)
Aug 30, 2016 43.62 43.69 43.44 43.55 210,901 +0.07(+0.15%)
Aug 29, 2016 43.29 43.50 43.26 43.48 449,002 +0.16(+0.37%)
Aug 26, 2016 43.70 44.11 43.12 43.32 166,698 -0.25(-0.57%)
Aug 25, 2016 43.60 43.68 43.51 43.57 242,322 -0.16(-0.37%)
Aug 24, 2016 43.89 43.95 43.71 43.73 157,134 -0.05(-0.11%)
Aug 23, 2016 43.86 43.98 43.76 43.78 198,088 +0.20(+0.46%)
Aug 22, 2016 43.36 43.61 43.30 43.58 332,584 +0.03(+0.07%)
Aug 19, 2016 43.39 43.60 43.30 43.55 324,530 -0.32(-0.74%)
Aug 18, 2016 43.62 43.88 43.57 43.88 168,172 +0.19(+0.44%)
Aug 17, 2016 43.49 43.70 43.32 43.68 127,750 +0.12(+0.28%)
Aug 16, 2016 43.60 43.66 43.50 43.56 242,197 -0.07(-0.15%)
Aug 15, 2016 43.56 43.72 43.56 43.63 253,003 +0.13(+0.31%)
Aug 12, 2016 43.69 43.69 43.46 43.49 242,853 -0.17(-0.39%)
Aug 11, 2016 43.52 43.76 43.50 43.67 138,014 +0.35(+0.82%)
Aug 10, 2016 43.49 43.53 43.31 43.31 449,200 +0.08(+0.18%)
Aug 09, 2016 43.06 43.38 43.06 43.24 258,182 +0.31(+0.73%)
Aug 08, 2016 42.87 42.93 42.84 42.92 203,375 +0.34(+0.81%)
Aug 05, 2016 42.41 42.61 42.38 42.58 169,402 +0.25(+0.59%)
Aug 04, 2016 42.17 42.34 42.12 42.33 125,934 +0.39(+0.93%)
Aug 03, 2016 41.72 41.94 41.64 41.94 210,252 -0.08(-0.18%)
Aug 02, 2016 42.18 42.18 41.82 42.01 228,885 -0.27(-0.63%)
Aug 01, 2016 42.54 42.57 42.27 42.28 180,596 -0.38(-0.89%)
Jul 29, 2016 42.55 42.77 42.47 42.66 199,231 +0.46(+1.09%)
Jul 28, 2016 42.22 42.24 41.99 42.21 177,757 -0.14(-0.34%)
Jul 27, 2016 42.37 42.43 42.05 42.35 472,362 +0.33(+0.79%)
Jul 26, 2016 42.01 42.18 41.86 42.01 419,689 +0.10(+0.25%)
Jul 25, 2016 42.06 42.07 41.84 41.91 536,233 -0.07(-0.16%)
Jul 22, 2016 42.05 42.07 41.91 41.98 211,368 +0.00(+0.00%)
Jul 21, 2016 42.02 42.16 41.87 41.98 300,104 -0.07(-0.16%)
Jul 20, 2016 41.95 42.08 41.81 42.04 178,826 +0.31(+0.73%)
Jul 19, 2016 41.70 41.80 41.60 41.74 374,613 -0.41(-0.97%)
Jul 18, 2016 42.05 42.23 41.90 42.15 219,545 +0.10(+0.23%)
Jul 15, 2016 42.20 42.23 41.95 42.05 547,285 -0.22(-0.52%)
Jul 14, 2016 42.27 42.42 42.20 42.27 280,049 +0.41(+0.98%)
Jul 13, 2016 42.02 42.08 41.78 41.86 276,078 +0.06(+0.14%)
Jul 12, 2016 41.79 42.01 41.73 41.80 430,325 +0.72(+1.74%)
Jul 11, 2016 41.02 41.22 40.96 41.09 290,420 +0.69(+1.70%)
Jul 08, 2016 40.27 40.45 39.72 40.40 198,182 +0.68(+1.71%)
Jul 07, 2016 39.92 40.11 39.53 39.72 372,485 -0.11(-0.29%)
Jul 06, 2016 39.48 39.86 39.15 39.84 335,762 -0.16(-0.41%)
Jul 05, 2016 40.40 40.42 39.88 40.00 243,093 -1.02(-2.49%)
Jul 01, 2016 40.98 41.02 41.02 41.02 951,445 +0.05(+0.12%)
Jun 30, 2016 40.34 40.97 40.26 40.97 982,600 +0.67(+1.66%)
Jun 29, 2016 40.23 40.46 40.18 40.31 558,871 +0.74(+1.88%)
Jun 28, 2016 39.51 39.57 39.10 39.56 761,638 +1.02(+2.65%)
Jun 27, 2016 38.83 38.83 38.05 38.54 783,754 -1.05(-2.65%)
Jun 24, 2016 39.62 40.61 39.48 39.59 821,220 -4.31(-9.82%)
Jun 23, 2016 43.55 43.93 43.26 43.90 208,365 +1.33(+3.12%)
Jun 22, 2016 42.81 42.99 42.53 42.58 412,422 -0.03(-0.07%)
Jun 21, 2016 42.56 42.94 42.41 42.61 456,973 +0.32(+0.75%)
Jun 20, 2016 42.49 42.63 42.26 42.29 546,578 +1.08(+2.62%)
Jun 17, 2016 40.84 41.26 40.70 41.21 1,620,164 +0.64(+1.59%)
Jun 16, 2016 39.79 40.57 39.52 40.57 493,414 +0.09(+0.23%)
Jun 15, 2016 40.52 40.76 40.38 40.47 1,600,939 +0.22(+0.56%)
Jun 14, 2016 40.43 40.56 39.97 40.25 353,638 -0.64(-1.57%)
Jun 13, 2016 40.95 41.27 40.78 40.89 234,130 -0.67(-1.61%)
Jun 10, 2016 41.89 41.95 41.40 41.57 198,263 -1.30(-3.02%)
Jun 09, 2016 42.92 42.97 42.71 42.86 275,248 -0.62(-1.41%)
Jun 08, 2016 43.55 43.62 43.40 43.48 245,001 +0.12(+0.28%)
Jun 07, 2016 43.39 43.46 43.32 43.35 401,440 +0.36(+0.85%)
Jun 06, 2016 42.88 43.10 42.80 42.99 5,742,292 +0.26(+0.61%)
Jun 03, 2016 42.53 42.73 42.32 42.73 9,272,548 +0.32(+0.75%)
Jun 02, 2016 42.20 42.41 42.11 42.41 388,030 -0.07(-0.15%)
Jun 01, 2016 42.25 42.50 42.20 42.48 198,379 -0.21(-0.50%)
May 31, 2016 42.98 43.15 42.55 42.69 160,388 -0.19(-0.43%)
May 27, 2016 42.85 42.88 42.88 42.88 260,312 -0.13(-0.30%)
May 26, 2016 43.08 43.11 42.91 43.01 190,460 +0.13(+0.30%)
May 25, 2016 42.68 42.99 42.68 42.88 1,443,675 +0.58(+1.37%)
May 24, 2016 42.00 42.39 42.00 42.30 1,572,093 +0.59(+1.41%)
May 23, 2016 41.78 41.85 41.64 41.71 260,550 -0.21(-0.49%)
May 20, 2016 41.89 42.02 41.82 41.92 193,487 +0.32(+0.76%)
May 19, 2016 41.69 41.74 41.43 41.60 253,257 -0.34(-0.80%)
May 18, 2016 41.93 42.33 41.74 41.94 318,561 +0.10(+0.25%)
May 17, 2016 42.12 42.18 41.78 41.84 1,185,514 -0.24(-0.58%)
May 16, 2016 41.79 42.11 41.68 42.08 249,795 +0.53(+1.28%)
May 13, 2016 41.73 41.86 41.46 41.55 150,026 -0.50(-1.20%)
May 12, 2016 42.41 42.47 41.85 42.05 140,641 -0.04(-0.09%)
May 11, 2016 42.12 42.34 42.05 42.09 177,381 -0.40(-0.94%)
May 10, 2016 42.19 42.49 42.11 42.49 198,740 +0.66(+1.58%)
May 09, 2016 42.17 42.17 41.78 41.83 236,291 -0.30(-0.71%)
May 06, 2016 41.77 42.14 41.64 42.12 143,907 +0.15(+0.36%)
May 05, 2016 42.00 42.12 41.83 41.98 153,829 -0.08(-0.20%)
May 04, 2016 42.25 42.28 41.95 42.06 315,550 -0.56(-1.31%)
May 03, 2016 42.96 42.97 42.56 42.62 377,561 -0.87(-1.99%)
May 02, 2016 43.43 43.52 43.19 43.48 197,957 +0.33(+0.76%)
Apr 29, 2016 43.40 43.48 42.97 43.16 135,503 -0.22(-0.52%)
Apr 28, 2016 43.42 43.79 43.27 43.38 293,523 -0.60(-1.36%)
Apr 27, 2016 43.76 44.03 43.62 43.98 167,524 +0.05(+0.11%)
Apr 26, 2016 43.94 43.98 43.77 43.93 172,730 +0.22(+0.51%)
Apr 25, 2016 43.71 43.76 43.51 43.71 116,860 -0.31(-0.70%)
Apr 22, 2016 43.91 44.06 43.78 44.02 207,291 +0.11(+0.25%)
Apr 21, 2016 44.18 44.21 43.80 43.90 161,543 -0.14(-0.32%)
Apr 20, 2016 44.00 44.27 43.91 44.04 188,624 +0.11(+0.25%)
Apr 19, 2016 43.79 44.01 43.74 43.93 133,316 +0.75(+1.75%)
Apr 18, 2016 42.68 43.18 42.58 43.18 250,451 +0.37(+0.87%)
Apr 15, 2016 42.93 42.98 42.80 42.80 134,746 -0.14(-0.33%)
Apr 14, 2016 42.99 43.09 42.88 42.94 232,458 +0.13(+0.30%)
Apr 13, 2016 42.66 42.87 42.59 42.81 200,730 +0.90(+2.16%)
Apr 12, 2016 41.57 41.99 41.30 41.91 166,486 +0.78(+1.90%)
Apr 11, 2016 41.42 41.50 41.12 41.13 166,923 +0.10(+0.25%)
Apr 08, 2016 41.04 41.19 40.90 41.02 231,646 +0.87(+2.16%)
Apr 07, 2016 40.41 40.53 40.03 40.16 189,600 -0.60(-1.46%)
Apr 06, 2016 40.24 40.75 40.13 40.75 173,671 +0.69(+1.72%)
Apr 05, 2016 40.27 40.27 40.06 40.06 208,076 -1.04(-2.54%)
Apr 04, 2016 41.29 41.30 41.02 41.11 156,728 -0.09(-0.23%)
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.