EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.67 28.83 28.58 28.71 163,208 -0.01(-0.04%)
Mar 30, 2010 28.83 28.93 28.63 28.72 242,627 -0.11(-0.37%)
Mar 29, 2010 28.64 28.83 28.62 28.83 291,045 +0.36(+1.27%)
Mar 26, 2010 28.43 28.61 28.37 28.46 112,368 +0.26(+0.90%)
Mar 25, 2010 28.47 28.57 28.20 28.21 88,269 +0.00(+0.00%)
Mar 24, 2010 28.14 28.31 28.11 28.21 202,239 -0.45(-1.58%)
Mar 23, 2010 28.53 28.69 28.42 28.66 267,930 +0.18(+0.64%)
Mar 22, 2010 28.06 28.54 27.99 28.48 372,334 +0.03(+0.10%)
Mar 19, 2010 28.74 28.75 28.32 28.45 271,291 -0.27(-0.93%)
Mar 18, 2010 28.89 28.91 28.59 28.72 256,133 -0.24(-0.82%)
Mar 17, 2010 28.91 29.10 28.91 28.96 265,391 +0.16(+0.56%)
Mar 16, 2010 28.54 28.83 28.46 28.80 251,001 +0.37(+1.31%)
Mar 15, 2010 28.26 28.42 28.26 28.42 253,602 -0.18(-0.63%)
Mar 12, 2010 28.68 28.68 28.49 28.61 111,849 +0.18(+0.64%)
Mar 11, 2010 28.29 28.43 28.20 28.42 374,404 +0.14(+0.48%)
Mar 10, 2010 28.16 28.42 28.11 28.29 253,189 +0.18(+0.62%)
Mar 09, 2010 27.89 28.25 27.89 28.11 373,878 -0.05(-0.16%)
Mar 08, 2010 28.28 28.33 28.12 28.16 329,469 -0.03(-0.12%)
Mar 05, 2010 27.88 28.26 27.82 28.19 174,990 +0.52(+1.87%)
Mar 04, 2010 27.78 27.83 27.55 27.67 339,201 -0.12(-0.42%)
Mar 03, 2010 27.67 27.95 27.64 27.79 935,440 +0.39(+1.43%)
Mar 02, 2010 27.40 27.56 27.24 27.40 328,846 +0.20(+0.75%)
Mar 01, 2010 27.04 27.26 26.98 27.19 343,289 +0.15(+0.54%)
Feb 26, 2010 26.82 27.15 26.66 27.05 265,804 +0.22(+0.80%)
Feb 25, 2010 26.50 26.83 26.42 26.83 273,465 -0.17(-0.62%)
Feb 24, 2010 26.89 27.15 26.84 27.00 315,409 +0.16(+0.60%)
Feb 23, 2010 27.15 27.19 26.75 26.84 276,824 -0.40(-1.46%)
Feb 22, 2010 27.36 27.40 27.20 27.23 340,394 +0.08(+0.29%)
Feb 19, 2010 27.02 27.22 26.90 27.15 435,791 -0.15(-0.56%)
Feb 18, 2010 27.18 27.40 27.16 27.31 834,316 +0.10(+0.38%)
Feb 17, 2010 27.34 27.39 27.11 27.21 955,205 +0.03(+0.10%)
Feb 16, 2010 26.73 27.21 26.63 27.18 264,184 +0.65(+2.46%)
Feb 12, 2010 26.36 26.53 26.53 26.53 283,356 -0.36(-1.35%)
Feb 11, 2010 26.56 26.89 26.32 26.89 147,484 +0.22(+0.81%)
Feb 10, 2010 26.73 26.79 26.43 26.67 165,521 -0.14(-0.51%)
Feb 09, 2010 26.55 27.06 26.32 26.81 197,555 +0.80(+3.08%)
Feb 08, 2010 26.22 26.50 26.00 26.01 308,166 -0.31(-1.19%)
Feb 05, 2010 26.42 26.48 25.79 26.32 952,207 -0.22(-0.84%)
Feb 04, 2010 27.23 27.23 26.53 26.54 294,279 -1.17(-4.21%)
Feb 03, 2010 27.88 27.92 27.55 27.71 576,411 -0.31(-1.11%)
Feb 02, 2010 27.78 28.10 27.68 28.02 162,808 +0.39(+1.39%)
Feb 01, 2010 27.56 27.66 27.48 27.64 741,579 +0.53(+1.94%)
Jan 29, 2010 27.55 27.68 27.06 27.11 604,291 -0.33(-1.22%)
Jan 28, 2010 28.06 28.07 27.31 27.44 908,288 -0.59(-2.10%)
Jan 27, 2010 27.85 28.06 27.61 28.03 287,403 -0.03(-0.10%)
Jan 26, 2010 28.06 28.34 27.94 28.06 183,431 -0.24(-0.84%)
Jan 25, 2010 28.49 28.49 28.18 28.30 240,611 +0.46(+1.67%)
Jan 22, 2010 28.41 28.47 27.83 27.83 378,901 -0.62(-2.16%)
Jan 21, 2010 29.09 29.15 28.30 28.45 325,658 -0.67(-2.28%)
Jan 20, 2010 29.27 29.27 28.82 29.12 400,592 -0.78(-2.62%)
Jan 19, 2010 29.48 29.90 29.44 29.90 392,370 +0.28(+0.94%)
Jan 15, 2010 29.82 29.62 29.62 29.62 517,663 -0.45(-1.51%)
Jan 14, 2010 29.89 30.09 29.81 30.07 191,965 +0.19(+0.65%)
Jan 13, 2010 29.80 29.94 29.59 29.88 159,782 +0.17(+0.59%)
Jan 12, 2010 29.69 29.82 29.57 29.70 194,222 -0.26(-0.87%)
Jan 11, 2010 29.95 30.04 29.88 29.97 340,154 +0.16(+0.55%)
Jan 08, 2010 29.59 29.81 29.49 29.80 227,156 +0.31(+1.06%)
Jan 07, 2010 29.44 29.54 29.31 29.49 116,890 -0.12(-0.40%)
Jan 06, 2010 29.52 29.68 29.35 29.61 194,905 +0.09(+0.29%)
Jan 05, 2010 29.53 29.65 29.35 29.52 221,847 +0.18(+0.63%)
Jan 04, 2010 29.10 29.43 29.10 29.34 280,706 +0.81(+2.83%)
Dec 31, 2009 28.97 28.53 28.53 28.53 506,194 -0.27(-0.94%)
Dec 30, 2009 28.61 28.82 28.61 28.80 239,465 -0.14(-0.49%)
Dec 29, 2009 29.12 29.12 28.82 28.95 175,813 +0.05(+0.16%)
Dec 28, 2009 28.90 28.90 28.78 28.90 221,384 +0.10(+0.35%)
Dec 24, 2009 28.76 28.80 28.61 28.80 69,847 +0.18(+0.63%)
Dec 23, 2009 28.61 28.66 27.82 28.62 322,431 +0.19(+0.68%)
Dec 22, 2009 28.36 28.44 28.21 28.42 253,887 +0.23(+0.81%)
Dec 21, 2009 28.16 28.34 28.11 28.19 244,253 +0.16(+0.56%)
Dec 18, 2009 28.09 28.18 27.78 28.04 250,414 -0.07(-0.26%)
Dec 17, 2009 28.27 28.28 27.99 28.11 314,875 -0.66(-2.28%)
Dec 16, 2009 28.71 28.91 28.64 28.77 215,010 +0.35(+1.24%)
Dec 15, 2009 28.36 28.52 28.28 28.41 355,342 -0.21(-0.74%)
Dec 14, 2009 28.66 28.73 28.61 28.63 712,571 +0.20(+0.71%)
Dec 11, 2009 28.52 28.54 28.35 28.42 275,373 -0.02(-0.06%)
Dec 10, 2009 28.63 28.65 28.41 28.44 720,998 +0.02(+0.08%)
Dec 09, 2009 28.32 28.45 28.09 28.42 240,605 -0.04(-0.14%)
Dec 08, 2009 28.60 28.61 28.36 28.46 181,961 -0.46(-1.59%)
Dec 07, 2009 28.92 29.19 28.86 28.92 1,360,861 -0.23(-0.79%)
Dec 04, 2009 29.49 29.67 28.99 29.15 751,983 -0.07(-0.23%)
Dec 03, 2009 29.44 29.67 29.17 29.21 596,498 -0.18(-0.62%)
Dec 02, 2009 29.31 29.54 29.28 29.40 170,583 +0.02(+0.07%)
Dec 01, 2009 29.19 29.47 29.12 29.38 669,261 +0.72(+2.52%)
Nov 30, 2009 28.57 28.82 28.37 28.65 376,341 +0.13(+0.47%)
Nov 27, 2009 28.20 28.73 28.04 28.52 117,458 -0.96(-3.25%)
Nov 25, 2009 29.26 29.48 29.20 29.48 202,453 +0.48(+1.66%)
Nov 24, 2009 29.18 29.18 28.86 29.00 279,537 -0.18(-0.61%)
Nov 23, 2009 29.19 29.43 29.13 29.17 163,989 +0.55(+1.92%)
Nov 20, 2009 28.47 28.68 28.45 28.63 262,386 -0.25(-0.87%)
Nov 19, 2009 29.03 29.03 28.64 28.88 220,002 -0.63(-2.13%)
Nov 18, 2009 29.58 29.61 29.33 29.50 134,704 -0.03(-0.09%)
Nov 17, 2009 29.48 29.57 29.26 29.53 158,463 -0.24(-0.79%)
Nov 16, 2009 29.58 29.94 29.56 29.77 283,785 +0.44(+1.49%)
Nov 13, 2009 29.07 29.40 28.92 29.33 223,338 +0.38(+1.30%)
Nov 12, 2009 29.28 29.39 28.85 28.96 193,844 -0.36(-1.24%)
Nov 11, 2009 29.49 29.59 29.21 29.32 416,803 +0.07(+0.23%)
Nov 10, 2009 29.17 29.31 29.00 29.25 340,478 -0.08(-0.29%)
Nov 09, 2009 29.03 29.39 29.02 29.34 295,062 +0.85(+2.97%)
Nov 06, 2009 28.18 28.53 28.18 28.49 149,839 +0.07(+0.26%)
Nov 05, 2009 28.35 28.60 28.24 28.42 195,026 +0.41(+1.48%)
Nov 04, 2009 28.08 28.33 27.99 28.00 255,424 +0.27(+0.97%)
Nov 03, 2009 27.39 27.78 27.28 27.74 199,843 -0.16(-0.59%)
Nov 02, 2009 27.80 28.31 27.58 27.90 372,895 +0.27(+0.99%)
Oct 30, 2009 28.46 28.50 27.56 27.63 1,258,960 -1.09(-3.79%)
Oct 29, 2009 28.29 28.78 28.28 28.72 315,971 +0.95(+3.42%)
Oct 28, 2009 28.28 28.37 27.66 27.77 601,834 -0.81(-2.85%)
Oct 27, 2009 28.86 28.94 28.49 28.58 288,914 -0.24(-0.82%)
Oct 26, 2009 29.44 29.62 28.69 28.82 381,971 -0.50(-1.70%)
Oct 23, 2009 29.43 29.43 29.21 29.31 358,108 -0.50(-1.67%)
Oct 22, 2009 29.53 29.90 29.28 29.81 177,564 +0.21(+0.72%)
Oct 21, 2009 29.56 30.04 29.56 29.60 229,671 -0.10(-0.34%)
Oct 20, 2009 29.48 29.70 29.47 29.70 744,741 -0.11(-0.38%)
Oct 19, 2009 29.68 29.93 29.53 29.81 224,645 +0.40(+1.35%)
Oct 16, 2009 29.38 29.50 29.20 29.42 340,353 -0.48(-1.59%)
Oct 15, 2009 29.66 29.90 29.63 29.89 236,618 +0.12(+0.41%)
Oct 14, 2009 29.66 29.84 29.57 29.77 250,721 +0.67(+2.31%)
Oct 13, 2009 29.11 29.18 28.92 29.10 251,725 -0.07(-0.25%)
Oct 12, 2009 29.35 29.35 29.08 29.17 149,689 +0.19(+0.66%)
Oct 09, 2009 28.95 29.01 28.82 28.98 284,231 -0.04(-0.15%)
Oct 08, 2009 28.99 29.22 28.81 29.02 284,272 +0.48(+1.69%)
Oct 07, 2009 28.53 28.63 28.38 28.54 305,280 +0.06(+0.22%)
Oct 06, 2009 28.30 28.68 28.30 28.48 354,680 +0.55(+1.97%)
Oct 05, 2009 27.54 28.02 27.52 27.93 268,349 +0.44(+1.61%)
Oct 02, 2009 27.44 27.79 27.38 27.49 409,954 -0.36(-1.31%)
Oct 01, 2009 28.56 28.56 27.81 27.85 339,327 -0.82(-2.85%)
Sep 30, 2009 28.97 28.99 28.47 28.67 1,897,364 -0.04(-0.14%)
Sep 29, 2009 28.81 28.87 28.53 28.71 351,018 -0.13(-0.45%)
Sep 28, 2009 28.37 29.02 28.37 28.84 1,152,632 +0.49(+1.71%)
Sep 25, 2009 28.49 28.66 28.28 28.35 246,347 -0.12(-0.41%)
Sep 24, 2009 29.12 29.20 28.30 28.47 716,877 -0.44(-1.51%)
Sep 23, 2009 29.29 29.47 28.91 28.91 656,886 -0.27(-0.94%)
Sep 22, 2009 29.26 29.32 29.08 29.18 612,208 +0.38(+1.32%)
Sep 21, 2009 28.69 28.86 28.55 28.80 310,749 -0.35(-1.21%)
Sep 18, 2009 29.25 29.28 29.05 29.15 215,764 +0.13(+0.44%)
Sep 17, 2009 29.02 29.25 28.89 29.02 1,892,895 +0.01(+0.04%)
Sep 16, 2009 28.96 29.21 28.83 29.01 383,545 +0.43(+1.51%)
Sep 15, 2009 28.45 28.68 28.23 28.58 476,506 -0.01(-0.04%)
Sep 14, 2009 28.22 28.60 28.18 28.59 266,014 +0.03(+0.12%)
Sep 11, 2009 28.77 28.87 28.47 28.56 273,266 -0.13(-0.45%)
Sep 10, 2009 28.38 28.70 28.14 28.69 585,292 +0.29(+1.03%)
Sep 09, 2009 28.28 28.52 28.18 28.40 573,197 +0.31(+1.12%)
Sep 08, 2009 28.14 28.27 27.91 28.08 971,347 +0.56(+2.04%)
Sep 04, 2009 27.14 27.62 27.06 27.52 668,757 +0.44(+1.63%)
Sep 03, 2009 27.14 27.21 26.87 27.08 282,479 +0.17(+0.62%)
Sep 02, 2009 26.82 27.05 26.70 26.91 214,573 -0.07(-0.27%)
Sep 01, 2009 27.43 27.73 26.87 26.98 229,169 -0.76(-2.75%)
Aug 31, 2009 27.66 27.76 27.51 27.75 242,783 -0.20(-0.70%)
Aug 28, 2009 28.21 28.24 27.83 27.94 143,527 +0.03(+0.12%)
Aug 27, 2009 27.69 28.03 27.35 27.91 242,148 +0.27(+0.97%)
Aug 26, 2009 27.65 27.70 27.46 27.64 1,072,479 -0.18(-0.66%)
Aug 25, 2009 27.82 28.03 27.73 27.82 298,931 +0.29(+1.04%)
Aug 24, 2009 27.61 27.77 27.44 27.54 525,024 +0.11(+0.39%)
Aug 21, 2009 27.23 27.55 27.23 27.43 173,686 +0.59(+2.21%)
Aug 20, 2009 26.60 26.96 26.56 26.84 129,906 +0.28(+1.05%)
Aug 19, 2009 26.17 26.70 26.03 26.56 470,910 +0.21(+0.81%)
Aug 18, 2009 26.14 26.50 26.08 26.35 154,744 +0.41(+1.60%)
Aug 17, 2009 25.95 26.03 25.84 25.93 319,051 -0.92(-3.43%)
Aug 14, 2009 27.15 27.25 26.64 26.85 2,380,591 -0.22(-0.82%)
Aug 13, 2009 26.96 27.12 26.82 27.07 245,631 +0.42(+1.58%)
Aug 12, 2009 26.25 26.83 26.25 26.65 412,118 +0.36(+1.38%)
Aug 11, 2009 26.39 26.39 26.11 26.29 490,873 -0.24(-0.91%)
Aug 10, 2009 26.54 26.58 26.37 26.53 195,286 -0.11(-0.42%)
Aug 07, 2009 26.69 26.79 26.53 26.64 251,069 +0.11(+0.42%)
Aug 06, 2009 26.81 26.86 26.36 26.53 232,924 -0.16(-0.61%)
Aug 05, 2009 26.81 26.81 26.29 26.69 221,245 -0.04(-0.15%)
Aug 04, 2009 26.46 26.77 26.45 26.73 263,162 +0.02(+0.06%)
Aug 03, 2009 26.54 26.84 26.48 26.72 458,965 +0.72(+2.78%)
Jul 31, 2009 25.83 26.11 25.67 25.99 278,541 +0.33(+1.29%)
Jul 30, 2009 25.62 25.88 25.51 25.66 201,762 +0.52(+2.07%)
Jul 29, 2009 25.27 25.32 25.00 25.14 230,997 -0.15(-0.58%)
Jul 28, 2009 25.11 25.35 24.98 25.29 271,249 -0.17(-0.66%)
Jul 27, 2009 25.31 25.46 25.14 25.46 172,873 +0.11(+0.42%)
Jul 24, 2009 25.22 25.37 25.02 25.35 842 +0.16(+0.64%)
Jul 23, 2009 24.63 25.31 24.63 25.19 326,828 +0.52(+2.11%)
Jul 22, 2009 24.43 24.81 24.43 24.67 168,801 +0.04(+0.18%)
Jul 21, 2009 24.59 24.86 24.41 24.62 227,812 +0.06(+0.23%)
Jul 20, 2009 24.47 24.59 24.33 24.57 248,079 +0.51(+2.12%)
Jul 17, 2009 24.04 24.11 23.92 24.06 138,168 -0.10(-0.42%)
Jul 16, 2009 23.97 24.24 23.85 24.16 327,725 +0.26(+1.08%)
Jul 15, 2009 23.61 23.95 23.55 23.90 251,512 +0.82(+3.54%)
Jul 14, 2009 23.10 23.14 22.84 23.08 110,375 +0.21(+0.93%)
Jul 13, 2009 22.58 22.95 22.58 22.87 341,555 +0.38(+1.69%)
Jul 10, 2009 22.45 22.59 22.27 22.49 173,170 -0.20(-0.86%)
Jul 09, 2009 22.77 22.81 22.54 22.68 204,644 +0.25(+1.12%)
Jul 08, 2009 22.64 22.68 22.21 22.43 167,683 -0.16(-0.72%)
Jul 07, 2009 23.09 23.09 22.54 22.59 227,169 -0.59(-2.54%)
Jul 06, 2009 22.90 23.19 22.81 23.18 593,839 -0.02(-0.10%)
Jul 02, 2009 23.50 23.50 23.11 23.20 140,062 -0.73(-3.07%)
Jul 01, 2009 23.84 24.12 23.84 23.94 190,767 +0.32(+1.35%)
Jun 30, 2009 23.88 23.88 23.37 23.62 222,679 -0.18(-0.75%)
Jun 29, 2009 23.74 23.89 23.61 23.80 926,144 +0.22(+0.95%)
Jun 26, 2009 23.60 23.65 23.43 23.57 310,345 -0.04(-0.17%)
Jun 25, 2009 23.47 23.61 23.47 23.61 158,406 +0.46(+1.98%)
Jun 24, 2009 23.41 23.64 23.05 23.15 1,546,435 +0.11(+0.46%)
Jun 23, 2009 22.91 23.16 22.81 23.05 472,262 +0.18(+0.80%)
Jun 22, 2009 23.29 23.29 22.79 22.86 435,647 -0.79(-3.34%)
Jun 19, 2009 23.72 23.76 23.52 23.65 250,325 +0.40(+1.72%)
Jun 18, 2009 23.27 23.53 23.12 23.25 345,269 -0.01(-0.02%)
Jun 17, 2009 23.31 23.43 22.95 23.26 825,380 -0.01(-0.02%)
Jun 16, 2009 23.72 23.76 23.26 23.26 425,023 -0.34(-1.44%)
Jun 15, 2009 24.11 24.11 23.43 23.60 437,180 -0.87(-3.54%)
Jun 12, 2009 24.42 24.55 24.24 24.47 233,619 -0.17(-0.69%)
Jun 11, 2009 24.41 24.83 24.37 24.64 322,108 +0.51(+2.11%)
Jun 10, 2009 24.63 24.63 23.84 24.13 575,055 +0.04(+0.16%)
Jun 09, 2009 24.07 24.23 23.86 24.09 338,994 +0.23(+0.97%)
Jun 08, 2009 23.64 24.00 23.53 23.86 417,881 +0.03(+0.11%)
Jun 05, 2009 24.43 24.43 23.78 23.83 490,453 -0.45(-1.85%)
Jun 04, 2009 24.39 24.39 23.99 24.28 472,698 +0.25(+1.03%)
Jun 03, 2009 24.37 24.73 23.82 24.04 607,725 -0.82(-3.29%)
Jun 02, 2009 24.64 24.92 24.56 24.85 818,466 +0.18(+0.74%)
Jun 01, 2009 24.45 24.85 24.45 24.67 829,054 +0.72(+3.02%)
May 29, 2009 23.86 23.96 23.67 23.95 629,810 +0.45(+1.94%)
May 28, 2009 23.47 23.63 23.12 23.49 258,074 +0.17(+0.73%)
May 27, 2009 23.76 23.76 23.26 23.32 224,877 -0.33(-1.41%)
May 26, 2009 22.95 23.76 22.91 23.66 303,211 +0.41(+1.77%)
May 22, 2009 23.36 23.43 23.16 23.25 190,946 +0.19(+0.81%)
May 21, 2009 23.03 23.15 22.85 23.06 284,161 -0.25(-1.06%)
May 20, 2009 23.37 23.66 23.25 23.31 262,693 +0.14(+0.62%)
May 19, 2009 23.04 23.31 22.92 23.16 273,393 +0.25(+1.10%)
May 18, 2009 22.46 22.93 22.44 22.91 198,655 +0.93(+4.21%)
May 15, 2009 22.24 22.38 21.86 21.99 192,349 -0.17(-0.77%)
May 14, 2009 21.92 22.33 21.88 22.16 346,173 +0.23(+1.05%)
May 13, 2009 22.22 22.27 21.87 21.93 334,856 -0.97(-4.24%)
May 12, 2009 22.90 23.04 22.61 22.90 249,277 +0.18(+0.80%)
May 11, 2009 22.79 22.92 22.68 22.72 314,787 -0.71(-3.04%)
May 08, 2009 22.85 23.46 22.81 23.43 267,786 +1.07(+4.78%)
May 07, 2009 23.08 23.08 22.22 22.36 213,764 -0.45(-1.99%)
May 06, 2009 22.70 22.86 22.39 22.81 337,377 +0.61(+2.74%)
May 05, 2009 22.37 22.43 22.10 22.21 367,033 -0.16(-0.73%)
May 04, 2009 21.76 22.38 21.65 22.37 362,524 +0.85(+3.95%)
May 01, 2009 21.41 21.52 21.20 21.52 274,849 +0.35(+1.63%)
Apr 30, 2009 21.44 21.57 21.11 21.18 303,383 +0.12(+0.57%)
Apr 29, 2009 20.82 21.25 20.82 21.06 328,237 +0.61(+2.98%)
Apr 28, 2009 20.28 20.66 20.13 20.45 244,044 -0.21(-1.01%)
Apr 27, 2009 20.64 20.97 20.57 20.66 260,844 -0.32(-1.52%)
Apr 24, 2009 20.85 21.14 20.79 20.97 947,142 +0.43(+2.08%)
Apr 23, 2009 20.36 20.60 20.18 20.55 167,164 +0.51(+2.54%)
Apr 22, 2009 19.91 20.44 19.85 20.04 205,816 -0.10(-0.49%)
Apr 21, 2009 19.50 20.17 19.43 20.13 196,462 +0.37(+1.88%)
Apr 20, 2009 20.52 20.52 19.76 19.76 574,513 -1.02(-4.93%)
Apr 17, 2009 20.70 20.92 20.64 20.79 742,333 +0.10(+0.50%)
Apr 16, 2009 20.64 20.80 20.39 20.68 450,252 +0.20(+0.99%)
Apr 15, 2009 20.12 20.48 20.03 20.48 945,331 +0.22(+1.11%)
Apr 14, 2009 20.17 20.51 20.17 20.25 1,295,143 -0.07(-0.35%)
Apr 13, 2009 20.13 20.46 20.00 20.33 536,429 +0.32(+1.62%)
Apr 09, 2009 19.89 20.05 19.79 20.00 312,915 +0.66(+3.43%)
Apr 08, 2009 19.42 19.53 19.17 19.34 236,592 +0.20(+1.06%)
Apr 07, 2009 19.31 19.39 19.07 19.14 504,677 -0.47(-2.40%)
Apr 06, 2009 19.61 19.66 19.38 19.61 119,715 -0.38(-1.89%)
Apr 03, 2009 19.89 20.01 19.65 19.99 327,801 +0.23(+1.15%)
Apr 02, 2009 19.54 20.07 19.48 19.76 462,149 +0.98(+5.24%)
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.