EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.83 40.01 39.78 40.00 306,281 +0.32(+0.80%)
Aug 30, 2017 39.71 39.72 39.63 39.68 195,085 -0.10(-0.25%)
Aug 29, 2017 39.71 39.86 39.66 39.78 330,634 -0.19(-0.47%)
Aug 28, 2017 39.99 40.01 39.90 39.97 285,968 -0.01(-0.02%)
Aug 25, 2017 39.84 40.03 39.84 39.97 1,598,306 +0.29(+0.72%)
Aug 24, 2017 39.84 39.85 39.69 39.69 5,715,895 -0.13(-0.32%)
Aug 23, 2017 39.69 39.81 39.66 39.81 3,536,608 -0.02(-0.06%)
Aug 22, 2017 39.69 39.84 39.68 39.84 443,304 +0.15(+0.38%)
Aug 21, 2017 39.61 39.69 39.51 39.69 1,786,409 +0.04(+0.10%)
Aug 18, 2017 39.57 39.72 39.50 39.65 373,095 +0.15(+0.38%)
Aug 17, 2017 39.81 39.86 39.49 39.50 319,143 -0.54(-1.36%)
Aug 16, 2017 39.90 40.07 39.89 40.04 415,999 +0.25(+0.63%)
Aug 15, 2017 39.80 39.82 39.66 39.79 188,342 -0.06(-0.15%)
Aug 14, 2017 39.87 39.95 39.82 39.85 654,962 +0.27(+0.69%)
Aug 11, 2017 39.61 39.67 39.48 39.58 501,896 -0.08(-0.20%)
Aug 10, 2017 39.98 40.00 39.64 39.66 387,005 -0.56(-1.40%)
Aug 09, 2017 40.15 40.29 40.04 40.22 824,713 -0.11(-0.26%)
Aug 08, 2017 40.48 40.52 40.28 40.33 529,586 -0.18(-0.45%)
Aug 07, 2017 40.47 40.51 40.42 40.51 1,076,832 +0.02(+0.06%)
Aug 04, 2017 40.54 40.57 40.37 40.49 1,042,092 +0.05(+0.11%)
Aug 03, 2017 40.40 40.53 40.39 40.44 353,823 -0.08(-0.20%)
Aug 02, 2017 40.44 40.52 40.37 40.52 459,564 +0.08(+0.20%)
Aug 01, 2017 40.53 40.59 40.42 40.44 408,019 +0.23(+0.58%)
Jul 31, 2017 40.11 40.21 40.02 40.21 1,021,638 +0.17(+0.43%)
Jul 28, 2017 39.83 40.03 39.83 40.03 275,883 +0.11(+0.26%)
Jul 27, 2017 40.08 40.09 39.80 39.93 265,370 -0.08(-0.19%)
Jul 26, 2017 39.97 40.12 39.87 40.00 1,051,641 +0.21(+0.53%)
Jul 25, 2017 39.99 40.00 39.78 39.79 631,900 +0.08(+0.21%)
Jul 24, 2017 39.63 39.72 39.54 39.71 321,107 -0.05(-0.13%)
Jul 21, 2017 39.72 39.78 39.58 39.76 1,289,439 -0.17(-0.42%)
Jul 20, 2017 39.89 39.95 39.83 39.93 354,336 +0.14(+0.34%)
Jul 19, 2017 39.71 39.80 39.69 39.79 324,940 +0.14(+0.36%)
Jul 18, 2017 39.60 39.65 39.52 39.65 672,895 +0.02(+0.04%)
Jul 17, 2017 39.66 39.68 39.57 39.63 387,850 -0.05(-0.11%)
Jul 14, 2017 39.61 39.73 39.54 39.68 1,020,647 +0.18(+0.46%)
Jul 13, 2017 39.47 39.56 39.38 39.50 806,881 +0.08(+0.19%)
Jul 12, 2017 39.38 39.45 39.33 39.42 571,017 +0.31(+0.79%)
Jul 11, 2017 38.98 39.14 38.92 39.11 440,469 +0.08(+0.19%)
Jul 10, 2017 38.89 39.04 38.88 39.04 459,959 +0.05(+0.14%)
Jul 07, 2017 38.88 39.00 38.80 38.98 1,674,778 +0.05(+0.12%)
Jul 06, 2017 38.89 39.07 38.88 38.94 780,087 -0.20(-0.50%)
Jul 05, 2017 39.03 39.14 38.93 39.14 218,312 +0.05(+0.14%)
Jul 03, 2017 39.04 39.21 39.04 39.08 577,004 +0.08(+0.19%)
Jun 30, 2017 39.13 39.13 38.79 39.01 311,413 -0.03(-0.08%)
Jun 29, 2017 39.29 39.32 38.86 39.04 1,214,313 -0.23(-0.60%)
Jun 28, 2017 39.02 39.29 39.02 39.27 627,073 +0.43(+1.11%)
Jun 27, 2017 38.80 38.93 38.76 38.84 523,846 +0.09(+0.23%)
Jun 26, 2017 38.91 38.95 38.71 38.75 443,792 +0.08(+0.19%)
Jun 23, 2017 38.56 38.73 38.52 38.67 558,535 +0.13(+0.33%)
Jun 22, 2017 38.55 38.64 38.51 38.55 303,340 -0.02(-0.04%)
Jun 21, 2017 38.55 38.61 38.46 38.56 425,986 -0.08(-0.21%)
Jun 20, 2017 38.87 38.87 38.56 38.64 268,153 -0.38(-0.98%)
Jun 19, 2017 39.04 39.13 39.00 39.03 183,213 +0.12(+0.30%)
Jun 16, 2017 38.73 38.92 38.66 38.91 346,112 +0.28(+0.73%)
Jun 15, 2017 38.44 38.63 38.38 38.63 339,305 -0.41(-1.06%)
Jun 14, 2017 39.32 39.32 38.91 39.04 297,189 -0.09(-0.23%)
Jun 13, 2017 39.07 39.17 39.03 39.13 244,089 +0.26(+0.66%)
Jun 12, 2017 38.90 38.98 38.77 38.87 361,225 -0.04(-0.11%)
Jun 09, 2017 38.84 39.03 38.78 38.92 281,724 -0.15(-0.40%)
Jun 08, 2017 38.91 39.07 38.90 39.07 179,683 +0.02(+0.06%)
Jun 07, 2017 39.09 39.13 38.90 39.05 400,407 +0.04(+0.11%)
Jun 06, 2017 38.92 39.01 38.92 39.01 386,160 -0.04(-0.11%)
Jun 05, 2017 39.07 39.11 39.00 39.05 485,610 -0.27(-0.69%)
Jun 02, 2017 39.24 39.33 39.14 39.32 350,175 +0.35(+0.91%)
Jun 01, 2017 38.81 38.98 38.78 38.97 421,164 +0.25(+0.65%)
May 31, 2017 38.93 38.93 38.71 38.72 720,228 -0.02(-0.06%)
May 30, 2017 38.70 38.78 38.65 38.74 520,294 -0.10(-0.25%)
May 26, 2017 38.78 38.84 38.73 38.84 308,129 -0.16(-0.42%)
May 25, 2017 39.01 39.07 38.95 39.00 445,515 -0.07(-0.19%)
May 24, 2017 38.95 39.07 38.92 39.07 248,793 +0.01(+0.02%)
May 23, 2017 39.11 39.17 39.03 39.06 570,838 +0.03(+0.08%)
May 22, 2017 39.05 39.13 39.00 39.04 589,774 +0.00(+0.00%)
May 19, 2017 38.84 39.05 38.84 39.04 458,024 +0.46(+1.20%)
May 18, 2017 38.39 38.60 38.30 38.57 533,867 +0.04(+0.10%)
May 17, 2017 38.74 38.79 38.52 38.53 850,732 -0.47(-1.21%)
May 16, 2017 39.01 39.05 38.95 39.01 687,750 +0.18(+0.47%)
May 15, 2017 38.73 38.92 38.68 38.82 367,557 +0.26(+0.67%)
May 12, 2017 38.44 38.56 38.41 38.56 791,841 +0.15(+0.38%)
May 11, 2017 38.34 38.42 38.22 38.42 642,614 -0.10(-0.25%)
May 10, 2017 38.47 38.51 38.41 38.51 357,624 +0.06(+0.15%)
May 09, 2017 38.54 38.54 38.36 38.45 452,173 -0.19(-0.50%)
May 08, 2017 38.66 38.66 38.55 38.64 417,618 -0.34(-0.87%)
May 05, 2017 38.57 38.98 38.55 38.98 453,527 +0.44(+1.15%)
May 04, 2017 38.32 38.54 38.26 38.54 423,499 +0.35(+0.91%)
May 03, 2017 38.11 38.20 38.03 38.19 2,474,318 -0.05(-0.14%)
May 02, 2017 38.18 38.26 38.11 38.25 1,079,682 +0.16(+0.43%)
May 01, 2017 38.07 38.12 38.01 38.08 626,155 +0.18(+0.47%)
Apr 28, 2017 38.00 38.00 37.88 37.91 313,480 -0.07(-0.17%)
Apr 27, 2017 37.99 38.05 37.86 37.97 308,621 -0.06(-0.16%)
Apr 26, 2017 38.00 38.13 37.99 38.03 362,541 -0.07(-0.19%)
Apr 25, 2017 38.00 38.16 38.00 38.11 349,287 +0.27(+0.72%)
Apr 24, 2017 37.76 37.86 37.70 37.83 488,561 +1.07(+2.91%)
Apr 21, 2017 36.71 36.77 36.65 36.76 723,249 +0.07(+0.20%)
Apr 20, 2017 36.66 36.77 36.61 36.69 812,704 +0.35(+0.95%)
Apr 19, 2017 36.52 36.55 36.28 36.34 361,142 -0.10(-0.26%)
Apr 18, 2017 36.35 36.45 36.25 36.44 214,143 -0.24(-0.66%)
Apr 17, 2017 36.57 36.68 36.52 36.68 240,796 +0.29(+0.79%)
Apr 13, 2017 36.47 36.52 36.37 36.39 485,662 -0.35(-0.94%)
Apr 12, 2017 36.71 36.76 36.58 36.74 296,252 -0.10(-0.26%)
Apr 11, 2017 36.80 36.84 36.53 36.84 255,374 +0.21(+0.56%)
Apr 10, 2017 36.65 36.70 36.57 36.63 283,723 -0.02(-0.06%)
Apr 07, 2017 36.63 36.75 36.63 36.65 335,616 -0.13(-0.34%)
Apr 06, 2017 36.70 36.82 36.67 36.78 501,889 +0.06(+0.16%)
Apr 05, 2017 36.93 37.01 36.68 36.72 348,338 -0.23(-0.62%)
Apr 04, 2017 36.75 36.95 36.73 36.95 368,094 +0.01(+0.04%)
Apr 03, 2017 36.97 37.04 36.68 36.93 1,181,044 -0.17(-0.46%)
Mar 31, 2017 37.01 37.16 36.95 37.10 774,700 -0.07(-0.18%)
Mar 30, 2017 37.17 37.27 37.13 37.17 328,227 -0.10(-0.28%)
Mar 29, 2017 37.08 37.27 37.04 37.27 288,321 +0.01(+0.04%)
Mar 28, 2017 37.10 37.32 37.10 37.26 1,769,243 +0.16(+0.44%)
Mar 27, 2017 36.87 37.12 36.86 37.10 342,697 +0.10(+0.26%)
Mar 24, 2017 37.01 37.04 36.90 37.00 1,736,129 +0.09(+0.24%)
Mar 23, 2017 36.77 37.03 36.77 36.91 654,545 +0.03(+0.08%)
Mar 22, 2017 36.70 36.90 36.68 36.88 530,148 -0.04(-0.12%)
Mar 21, 2017 37.43 37.44 36.88 36.93 629,089 -0.14(-0.39%)
Mar 20, 2017 37.16 37.22 37.02 37.07 924,375 -0.11(-0.28%)
Mar 17, 2017 37.18 37.28 37.08 37.18 2,462,932 +0.07(+0.18%)
Mar 16, 2017 37.10 37.13 37.00 37.11 513,535 +0.20(+0.54%)
Mar 15, 2017 36.45 36.93 36.40 36.91 1,005,814 +0.59(+1.62%)
Mar 14, 2017 36.37 36.41 36.26 36.32 1,927,915 -0.37(-1.01%)
Mar 13, 2017 36.62 36.73 36.62 36.69 3,718,675 +0.09(+0.24%)
Mar 10, 2017 36.49 36.62 36.43 36.60 568,179 +0.35(+0.98%)
Mar 09, 2017 36.25 36.31 36.14 36.25 2,079,809 +0.16(+0.45%)
Mar 08, 2017 36.29 36.30 36.07 36.08 815,123 -0.13(-0.37%)
Mar 07, 2017 36.18 36.31 36.15 36.22 509,638 -0.13(-0.35%)
Mar 06, 2017 36.35 36.37 36.25 36.34 1,066,921 -0.15(-0.40%)
Mar 03, 2017 36.33 36.51 36.28 36.49 371,222 +0.32(+0.88%)
Mar 02, 2017 36.28 36.35 36.16 36.17 694,032 -0.26(-0.71%)
Mar 01, 2017 36.31 36.53 36.29 36.43 1,005,626 +0.46(+1.27%)
Feb 28, 2017 35.92 36.08 35.92 35.97 1,127,241 +0.00(+0.00%)
Feb 27, 2017 35.88 36.00 35.82 35.97 597,186 -0.01(-0.04%)
Feb 24, 2017 35.81 36.01 35.81 35.99 450,946 -0.30(-0.83%)
Feb 23, 2017 36.35 36.39 36.19 36.29 837,825 +0.04(+0.10%)
Feb 22, 2017 36.04 36.25 36.02 36.25 2,238,338 -0.02(-0.06%)
Feb 21, 2017 36.14 36.28 36.12 36.28 282,953 +0.18(+0.51%)
Feb 17, 2017 36.09 36.09 36.09 0 -0.29(-0.79%)
Feb 16, 2017 36.31 36.38 36.24 36.38 681,233 +0.07(+0.18%)
Feb 15, 2017 36.03 36.31 36.03 36.31 1,774,369 +0.14(+0.39%)
Feb 14, 2017 36.08 36.17 35.93 36.17 639,584 +0.05(+0.14%)
Feb 13, 2017 36.11 36.20 36.08 36.12 668,818 +0.15(+0.41%)
Feb 10, 2017 35.89 35.98 35.85 35.97 714,213 +0.11(+0.31%)
Feb 09, 2017 35.75 35.92 35.75 35.86 825,686 +0.11(+0.31%)
Feb 08, 2017 35.68 35.77 35.57 35.75 2,990,737 +0.01(+0.02%)
Feb 07, 2017 35.75 35.77 35.68 35.75 363,521 -0.10(-0.27%)
Feb 06, 2017 35.80 35.84 35.71 35.84 496,368 -0.31(-0.86%)
Feb 03, 2017 36.06 36.18 36.01 36.15 847,841 +0.16(+0.45%)
Feb 02, 2017 35.98 36.04 35.89 35.99 1,441,175 +0.01(+0.04%)
Feb 01, 2017 36.07 36.11 35.88 35.97 1,542,496 +0.13(+0.35%)
Jan 31, 2017 35.89 35.91 35.67 35.85 1,181,443 +0.04(+0.10%)
Jan 30, 2017 35.79 35.82 35.63 35.81 741,795 -0.30(-0.84%)
Jan 27, 2017 36.14 36.17 36.04 36.11 901,766 -0.10(-0.26%)
Jan 26, 2017 36.36 36.37 36.20 36.21 1,080,190 -0.18(-0.49%)
Jan 25, 2017 36.21 36.39 36.21 36.39 836,422 +0.40(+1.11%)
Jan 24, 2017 35.83 36.00 35.79 35.99 3,342,813 +0.09(+0.25%)
Jan 23, 2017 35.78 35.90 35.71 35.90 1,789,974 +0.01(+0.02%)
Jan 20, 2017 35.78 35.89 35.75 35.89 2,553,368 +0.20(+0.56%)
Jan 19, 2017 35.74 35.77 35.57 35.69 1,084,319 -0.04(-0.10%)
Jan 18, 2017 35.79 35.83 35.65 35.73 5,310,319 -0.18(-0.49%)
Jan 17, 2017 35.97 35.97 35.86 35.91 1,186,884 -0.13(-0.37%)
Jan 13, 2017 36.04 36.04 36.04 0 +0.15(+0.41%)
Jan 12, 2017 35.92 35.95 35.74 35.89 941,016 +0.02(+0.06%)
Jan 11, 2017 35.59 35.87 35.52 35.87 1,336,633 +0.24(+0.68%)
Jan 10, 2017 35.59 35.75 35.59 35.63 1,822,755 -0.02(-0.06%)
Jan 09, 2017 35.58 35.67 35.51 35.65 1,395,139 -0.10(-0.27%)
Jan 06, 2017 35.73 35.81 35.67 35.75 473,942 -0.19(-0.53%)
Jan 05, 2017 35.73 35.97 35.68 35.94 1,068,953 +0.27(+0.74%)
Jan 04, 2017 35.38 35.67 35.38 35.67 861,949 +0.53(+1.51%)
Jan 03, 2017 35.06 35.18 35.04 35.14 784,849 +0.29(+0.83%)
Dec 30, 2016 34.85 34.85 34.85 0 +0.10(+0.30%)
Dec 29, 2016 34.74 34.79 34.69 34.75 1,016,895 +0.09(+0.26%)
Dec 28, 2016 34.80 34.80 34.62 34.66 590,310 -0.16(-0.47%)
Dec 27, 2016 34.88 34.90 34.82 34.82 1,717,153 -0.07(-0.21%)
Dec 23, 2016 34.90 34.90 34.90 0 +0.05(+0.15%)
Dec 22, 2016 34.93 34.94 34.82 34.85 1,868,557 -0.07(-0.19%)
Dec 21, 2016 34.93 34.95 34.88 34.91 898,721 -0.01(-0.04%)
Dec 20, 2016 34.78 34.95 34.78 34.93 1,552,166 +0.15(+0.42%)
Dec 19, 2016 34.88 34.92 34.77 34.78 823,861 -0.12(-0.33%)
Dec 16, 2016 34.86 35.02 34.85 34.90 1,946,183 -0.06(-0.17%)
Dec 15, 2016 34.80 34.96 34.79 34.96 2,046,400 +0.01(+0.04%)
Dec 14, 2016 35.37 35.47 34.90 34.94 1,170,886 -0.52(-1.46%)
Dec 13, 2016 35.37 35.53 35.37 35.46 9,574,552 +0.30(+0.85%)
Dec 12, 2016 35.17 35.28 35.09 35.16 542,142 -0.15(-0.41%)
Dec 09, 2016 35.21 35.33 35.15 35.31 787,756 +0.04(+0.10%)
Dec 08, 2016 35.23 35.34 35.14 35.27 1,070,904 +0.05(+0.15%)
Dec 07, 2016 34.78 35.28 34.78 35.22 600,863 +0.64(+1.84%)
Dec 06, 2016 34.27 34.60 34.26 34.58 816,701 +0.42(+1.24%)
Dec 05, 2016 33.87 34.20 33.87 34.16 871,199 +0.42(+1.23%)
Dec 02, 2016 33.60 33.82 33.60 33.74 1,445,939 +0.12(+0.35%)
Dec 01, 2016 33.64 33.77 33.58 33.63 598,897 +0.07(+0.22%)
Nov 30, 2016 33.70 33.74 33.55 33.55 3,893,734 -0.02(-0.07%)
Nov 29, 2016 33.39 33.68 33.36 33.58 3,009,921 +0.14(+0.41%)
Nov 28, 2016 33.52 33.53 33.38 33.44 472,089 -0.18(-0.54%)
Nov 25, 2016 33.65 33.65 33.55 33.62 248,190 +0.07(+0.20%)
Nov 23, 2016 33.55 33.55 33.55 0 -0.14(-0.41%)
Nov 22, 2016 33.61 33.70 33.53 33.69 437,347 +0.16(+0.48%)
Nov 21, 2016 33.33 33.53 33.33 33.53 606,949 +0.34(+1.01%)
Nov 18, 2016 33.25 33.33 33.12 33.20 329,476 -0.39(-1.15%)
Nov 17, 2016 33.49 33.65 33.42 33.58 391,985 +0.17(+0.50%)
Nov 16, 2016 33.45 33.55 33.36 33.42 328,560 -0.39(-1.14%)
Nov 15, 2016 33.49 33.80 33.47 33.80 5,415,278 +0.19(+0.56%)
Nov 14, 2016 33.47 33.65 33.44 33.61 414,935 -0.09(-0.28%)
Nov 11, 2016 33.67 33.78 33.48 33.71 1,502,508 -0.07(-0.22%)
Nov 10, 2016 33.90 34.01 33.55 33.78 1,970,641 +0.09(+0.28%)
Nov 09, 2016 33.30 33.83 33.30 33.69 459,135 +0.06(+0.17%)
Nov 08, 2016 33.37 33.72 33.36 33.63 138,744 +0.12(+0.35%)
Nov 07, 2016 33.43 33.51 33.35 33.51 219,858 +0.54(+1.64%)
Nov 04, 2016 33.04 33.17 32.96 32.97 308,859 -0.37(-1.12%)
Nov 03, 2016 33.44 33.52 33.26 33.34 514,816 +0.04(+0.11%)
Nov 02, 2016 33.51 33.58 33.25 33.31 257,650 -0.26(-0.78%)
Nov 01, 2016 33.82 33.85 33.48 33.57 731,346 -0.18(-0.54%)
Oct 31, 2016 33.69 33.79 33.59 33.75 318,308 +0.06(+0.17%)
Oct 28, 2016 33.63 33.79 33.60 33.69 209,461 +0.03(+0.09%)
Oct 27, 2016 33.76 33.78 33.62 33.66 260,208 -0.02(-0.07%)
Oct 26, 2016 33.61 33.78 33.60 33.69 254,416 -0.09(-0.26%)
Oct 25, 2016 33.71 33.83 33.67 33.77 206,754 +0.00(+0.00%)
Oct 24, 2016 33.83 33.89 33.68 33.77 239,534 +0.04(+0.13%)
Oct 21, 2016 33.47 33.73 33.47 33.73 150,206 +0.03(+0.09%)
Oct 20, 2016 33.57 33.79 33.57 33.70 226,257 +0.09(+0.28%)
Oct 19, 2016 33.50 33.66 33.50 33.61 234,926 +0.11(+0.33%)
Oct 18, 2016 33.48 33.56 33.38 33.50 375,631 +0.42(+1.28%)
Oct 17, 2016 33.09 33.20 33.04 33.07 252,189 -0.09(-0.26%)
Oct 14, 2016 33.30 33.42 33.14 33.16 264,938 +0.10(+0.31%)
Oct 13, 2016 32.79 33.15 32.72 33.06 247,466 -0.20(-0.61%)
Oct 12, 2016 33.23 33.35 33.17 33.26 477,653 -0.04(-0.11%)
Oct 11, 2016 33.68 33.68 33.19 33.30 256,080 -0.52(-1.53%)
Oct 10, 2016 33.71 33.90 33.71 33.82 238,934 +0.17(+0.50%)
Oct 07, 2016 33.70 33.71 33.40 33.65 277,489 -0.16(-0.48%)
Oct 06, 2016 33.82 33.83 33.69 33.81 741,543 -0.14(-0.41%)
Oct 05, 2016 33.85 33.98 33.80 33.95 283,111 +0.32(+0.96%)
Oct 04, 2016 33.82 33.90 33.53 33.63 834,874 +0.00(+0.00%)
Oct 03, 2016 33.61 33.70 33.51 33.63 407,806 -0.08(-0.24%)
Sep 30, 2016 33.51 33.83 33.49 33.71 295,669 +0.26(+0.76%)
Sep 29, 2016 33.79 33.86 33.34 33.45 472,975 -0.33(-0.97%)
Sep 28, 2016 33.60 33.78 33.38 33.78 186,474 +0.26(+0.78%)
Sep 27, 2016 33.20 33.53 33.20 33.52 476,474 +0.08(+0.24%)
Sep 26, 2016 33.42 33.50 33.36 33.44 222,930 -0.32(-0.95%)
Sep 23, 2016 33.77 33.92 33.76 33.76 214,936 -0.36(-1.05%)
Sep 22, 2016 34.26 34.37 34.08 34.12 220,168 +0.35(+1.04%)
Sep 21, 2016 33.52 33.80 33.33 33.77 179,676 +0.69(+2.08%)
Sep 20, 2016 33.16 33.22 33.01 33.08 393,048 +0.14(+0.42%)
Sep 19, 2016 33.04 33.13 32.88 32.94 784,269 +0.22(+0.67%)
Sep 16, 2016 32.72 32.80 32.62 32.72 438,963 -0.50(-1.49%)
Sep 15, 2016 32.92 33.27 32.84 33.22 541,267 +0.31(+0.93%)
Sep 14, 2016 32.91 33.11 32.85 32.91 1,342,207 -0.08(-0.24%)
Sep 13, 2016 33.31 33.33 32.84 32.99 840,038 -0.84(-2.48%)
Sep 12, 2016 33.29 33.83 33.25 33.83 224,980 +0.23(+0.67%)
Sep 09, 2016 34.01 34.01 33.59 33.61 215,572 -0.60(-1.75%)
Sep 08, 2016 34.16 34.32 34.08 34.20 161,964 +0.00(+0.00%)
Sep 07, 2016 34.26 34.31 34.12 34.20 200,852 +0.04(+0.11%)
Sep 06, 2016 34.09 34.19 34.03 34.17 522,815 +0.18(+0.52%)
Sep 02, 2016 33.94 33.99 33.99 33.99 198,294 +0.44(+1.31%)
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.