Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EAFE Value Ishares MSCI ETF
(NY:
EFV
)
56.94
-0.39 (-0.68%)
Streaming Delayed Price
Updated: 1:54 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2020
28.86
29.18
28.48
28.49
1,839,143
-1.33(-4.45%)
Mar 31, 2020
29.63
30.21
29.50
29.82
2,666,622
-0.43(-1.44%)
Mar 30, 2020
29.58
30.26
29.37
30.26
3,510,705
+0.54(+1.83%)
Mar 27, 2020
29.61
30.16
29.16
29.71
3,009,759
-0.91(-2.97%)
Mar 26, 2020
29.51
30.67
29.51
30.63
3,157,474
+1.16(+3.94%)
Mar 25, 2020
28.78
30.00
28.39
29.46
3,118,187
+1.01(+3.54%)
Mar 24, 2020
27.83
28.60
27.68
28.46
2,803,615
+2.56(+9.89%)
Mar 23, 2020
26.41
26.55
25.72
25.90
4,420,817
-0.17(-0.64%)
Mar 20, 2020
26.93
27.49
26.06
26.06
3,266,935
-0.33(-1.27%)
Mar 19, 2020
25.87
27.07
25.75
26.40
2,710,410
+0.28(+1.09%)
Mar 18, 2020
26.39
26.84
25.29
26.11
4,376,604
-1.85(-6.60%)
Mar 17, 2020
26.88
28.03
26.53
27.96
3,423,866
+1.55(+5.89%)
Mar 16, 2020
25.74
27.46
25.72
26.41
3,314,719
-3.21(-10.84%)
Mar 13, 2020
29.79
30.05
28.12
29.61
3,209,971
+1.23(+4.33%)
Mar 12, 2020
29.76
29.76
27.82
28.39
4,377,014
-3.79(-11.77%)
Mar 11, 2020
33.03
33.05
31.94
32.17
2,558,720
-1.66(-4.91%)
Mar 10, 2020
34.05
34.05
32.71
33.83
3,412,123
+1.33(+4.09%)
Mar 09, 2020
33.20
33.65
32.44
32.51
3,838,858
-3.28(-9.18%)
Mar 06, 2020
35.66
36.05
35.48
35.79
3,633,970
-0.64(-1.74%)
Mar 05, 2020
36.49
36.83
36.28
36.42
1,411,754
-1.16(-3.09%)
Mar 04, 2020
37.08
37.59
36.85
37.59
2,038,383
+1.09(+3.00%)
Mar 03, 2020
37.13
37.59
36.17
36.49
4,252,619
-0.52(-1.40%)
Mar 02, 2020
36.39
37.06
36.17
37.01
2,577,070
+0.30(+0.82%)
Feb 28, 2020
35.95
36.71
35.73
36.71
4,344,464
-0.26(-0.70%)
Feb 27, 2020
37.43
37.87
36.94
36.97
1,625,352
-1.13(-2.96%)
Feb 26, 2020
38.41
38.60
38.04
38.10
1,530,926
+0.06(+0.15%)
Feb 25, 2020
38.80
38.86
37.94
38.04
2,559,021
-0.70(-1.81%)
Feb 24, 2020
38.76
38.97
38.71
38.74
1,240,303
-1.54(-3.82%)
Feb 21, 2020
40.25
40.39
40.18
40.28
533,259
-0.20(-0.50%)
Feb 20, 2020
40.59
40.65
40.28
40.48
650,712
-0.18(-0.45%)
Feb 19, 2020
40.69
40.79
40.65
40.66
299,258
+0.00(+0.00%)
Feb 18, 2020
40.64
40.73
40.54
40.66
412,566
-0.27(-0.65%)
Feb 14, 2020
40.98
41.03
40.81
40.93
541,996
-0.03(-0.08%)
Feb 13, 2020
40.90
41.08
40.88
40.96
595,385
-0.33(-0.79%)
Feb 12, 2020
41.28
41.33
41.23
41.29
492,008
+0.23(+0.57%)
Feb 11, 2020
41.03
41.15
41.00
41.05
469,990
+0.29(+0.72%)
Feb 10, 2020
40.63
40.76
40.60
40.76
507,979
+0.04(+0.10%)
Feb 07, 2020
40.83
40.95
40.68
40.72
579,453
-0.37(-0.89%)
Feb 06, 2020
41.09
41.15
41.01
41.09
1,019,497
+0.17(+0.41%)
Feb 05, 2020
40.91
40.96
40.80
40.92
582,108
+0.39(+0.97%)
Feb 04, 2020
40.49
40.60
40.48
40.53
694,635
+0.63(+1.59%)
Feb 03, 2020
39.91
40.12
39.88
39.89
1,012,411
-0.06(-0.15%)
Jan 31, 2020
40.23
40.23
39.78
39.95
1,065,921
-0.69(-1.69%)
Jan 30, 2020
40.30
40.65
40.23
40.64
520,237
+0.00(+0.00%)
Jan 29, 2020
40.73
40.80
40.61
40.64
1,674,327
-0.03(-0.08%)
Jan 28, 2020
40.47
40.71
40.44
40.67
568,973
+0.38(+0.93%)
Jan 27, 2020
40.39
40.52
40.26
40.29
1,456,516
-0.84(-2.03%)
Jan 24, 2020
41.48
41.50
41.05
41.13
573,469
-0.24(-0.59%)
Jan 23, 2020
41.27
41.39
41.08
41.37
409,428
-0.08(-0.18%)
Jan 22, 2020
41.57
41.57
41.40
41.45
789,160
-0.05(-0.12%)
Jan 21, 2020
41.64
41.69
41.48
41.50
1,735,053
-0.36(-0.86%)
Jan 17, 2020
41.83
41.86
41.75
41.86
346,212
+0.10(+0.24%)
Jan 16, 2020
41.67
41.76
41.57
41.76
394,112
+0.21(+0.50%)
Jan 15, 2020
41.56
41.64
41.51
41.55
857,094
-0.15(-0.36%)
Jan 14, 2020
41.62
41.74
41.61
41.70
543,113
-0.06(-0.14%)
Jan 13, 2020
41.58
41.76
41.48
41.76
615,127
+0.14(+0.34%)
Jan 10, 2020
41.73
41.78
41.56
41.61
993,041
-0.17(-0.40%)
Jan 09, 2020
41.77
41.87
41.69
41.78
523,719
+0.02(+0.04%)
Jan 08, 2020
41.61
41.87
41.61
41.76
585,285
+0.10(+0.24%)
Jan 07, 2020
41.75
41.78
41.65
41.66
418,542
-0.16(-0.38%)
Jan 06, 2020
41.57
41.84
41.57
41.82
653,254
+0.17(+0.40%)
Jan 03, 2020
41.60
41.89
41.45
41.66
790,794
-0.50(-1.19%)
Jan 02, 2020
42.04
42.18
42.00
42.16
687,809
+0.43(+1.04%)
Dec 31, 2019
41.59
41.74
41.47
41.72
2,154,221
+0.13(+0.32%)
Dec 30, 2019
41.86
41.87
41.57
41.59
631,799
-0.28(-0.66%)
Dec 27, 2019
41.91
42.02
41.82
41.86
481,561
+0.11(+0.26%)
Dec 26, 2019
41.65
41.78
41.61
41.76
323,250
+0.16(+0.38%)
Dec 24, 2019
41.55
41.63
41.55
41.60
221,274
-0.06(-0.14%)
Dec 23, 2019
41.61
41.66
41.57
41.66
1,246,120
+0.00(+0.00%)
Dec 20, 2019
41.81
41.81
41.65
41.66
1,281,451
-0.07(-0.16%)
Dec 19, 2019
41.62
41.73
41.61
41.72
2,408,739
+0.03(+0.06%)
Dec 18, 2019
41.67
41.73
41.66
41.70
598,709
-0.08(-0.18%)
Dec 17, 2019
41.78
41.84
41.76
41.77
903,370
-0.18(-0.42%)
Dec 16, 2019
41.96
42.01
41.92
41.95
655,422
+0.45(+1.09%)
Dec 13, 2019
41.49
41.79
41.38
41.50
940,562
+0.32(+0.78%)
Dec 12, 2019
40.79
41.21
40.75
41.18
577,221
+0.37(+0.90%)
Dec 11, 2019
40.67
40.86
40.61
40.81
479,788
+0.23(+0.57%)
Dec 10, 2019
40.53
40.66
40.47
40.58
482,331
+0.03(+0.08%)
Dec 09, 2019
40.69
40.75
40.55
40.55
450,860
-0.17(-0.42%)
Dec 06, 2019
40.65
40.73
40.64
40.72
701,855
+0.34(+0.85%)
Dec 05, 2019
40.46
40.46
40.30
40.37
795,770
-0.05(-0.12%)
Dec 04, 2019
40.27
40.44
40.27
40.42
1,182,215
+0.42(+1.05%)
Dec 03, 2019
39.76
40.03
39.68
40.00
611,749
-0.18(-0.45%)
Dec 02, 2019
40.32
40.35
40.05
40.18
754,695
-0.21(-0.51%)
Nov 29, 2019
40.40
40.48
40.37
40.39
199,328
-0.34(-0.85%)
Nov 27, 2019
40.70
40.77
40.66
40.73
307,709
+0.12(+0.30%)
Nov 26, 2019
40.60
40.68
40.55
40.61
445,150
-0.13(-0.32%)
Nov 25, 2019
40.67
40.77
40.63
40.74
293,884
+0.24(+0.59%)
Nov 22, 2019
40.50
40.56
40.40
40.50
2,098,131
+0.11(+0.28%)
Nov 21, 2019
40.39
40.41
40.26
40.39
890,738
+0.04(+0.10%)
Nov 20, 2019
40.39
40.45
40.23
40.35
565,863
-0.33(-0.81%)
Nov 19, 2019
40.88
40.88
40.59
40.68
1,238,582
-0.03(-0.08%)
Nov 18, 2019
40.64
40.74
40.55
40.71
1,077,220
-0.01(-0.02%)
Nov 15, 2019
40.62
40.73
40.54
40.72
627,366
+0.21(+0.53%)
Nov 14, 2019
40.45
40.55
40.36
40.50
474,155
-0.13(-0.32%)
Nov 13, 2019
40.51
40.68
40.46
40.64
939,659
-0.31(-0.76%)
Nov 12, 2019
40.97
41.05
40.89
40.95
232,893
+0.03(+0.08%)
Nov 11, 2019
40.77
40.93
40.70
40.91
367,025
-0.04(-0.10%)
Nov 08, 2019
40.87
40.96
40.81
40.96
267,478
-0.07(-0.16%)
Nov 07, 2019
41.12
41.15
41.00
41.02
734,300
+0.15(+0.36%)
Nov 06, 2019
40.91
40.97
40.81
40.87
480,137
-0.03(-0.08%)
Nov 05, 2019
40.89
40.92
40.82
40.91
2,214,497
+0.10(+0.25%)
Nov 04, 2019
40.83
40.90
40.75
40.80
409,591
+0.26(+0.64%)
Nov 01, 2019
40.44
40.55
40.36
40.55
325,021
+0.35(+0.87%)
Oct 31, 2019
40.19
40.23
40.02
40.20
817,075
-0.20(-0.50%)
Oct 30, 2019
40.26
40.42
40.05
40.40
506,278
+0.00(+0.00%)
Oct 29, 2019
40.25
40.45
40.25
40.40
1,754,515
-0.02(-0.04%)
Oct 28, 2019
40.38
40.45
40.31
40.41
332,698
+0.11(+0.26%)
Oct 25, 2019
40.21
40.32
40.13
40.31
227,612
+0.00(+0.00%)
Oct 24, 2019
40.24
40.49
40.24
40.31
689,155
+0.02(+0.04%)
Oct 23, 2019
40.13
40.33
40.12
40.29
283,336
+0.27(+0.68%)
Oct 22, 2019
40.13
40.26
39.98
40.02
596,599
-0.05(-0.12%)
Oct 21, 2019
40.09
40.13
40.01
40.07
452,073
+0.37(+0.93%)
Oct 18, 2019
39.65
39.74
39.53
39.70
297,225
+0.04(+0.10%)
Oct 17, 2019
39.71
39.80
39.55
39.66
528,824
+0.10(+0.25%)
Oct 16, 2019
39.48
39.66
39.46
39.56
328,249
+0.08(+0.21%)
Oct 15, 2019
39.09
39.58
39.09
39.48
480,069
+0.52(+1.35%)
Oct 14, 2019
38.86
39.00
38.86
38.95
474,922
-0.15(-0.38%)
Oct 11, 2019
39.07
39.28
38.93
39.10
455,346
+0.84(+2.21%)
Oct 10, 2019
37.97
38.28
37.95
38.26
379,182
+0.39(+1.02%)
Oct 09, 2019
37.85
37.94
37.77
37.87
570,213
+0.22(+0.59%)
Oct 08, 2019
37.75
37.83
37.63
37.65
650,876
-0.34(-0.89%)
Oct 07, 2019
38.00
38.17
37.99
37.99
297,991
-0.10(-0.26%)
Oct 04, 2019
37.78
38.08
37.76
38.08
324,899
+0.21(+0.56%)
Oct 03, 2019
37.67
37.87
37.48
37.87
714,584
+0.11(+0.28%)
Oct 02, 2019
37.99
38.02
37.65
37.76
491,408
-0.73(-1.90%)
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
.