EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 38.77 38.83 38.45 38.49 525,152 -0.36(-0.93%)
Sep 30, 2019 38.72 38.89 38.72 38.86 537,983 +0.09(+0.23%)
Sep 27, 2019 38.76 38.93 38.67 38.77 586,647 -0.09(-0.23%)
Sep 26, 2019 38.88 38.92 38.79 38.86 470,183 +0.14(+0.36%)
Sep 25, 2019 38.61 38.77 38.46 38.72 425,047 -0.06(-0.15%)
Sep 24, 2019 39.01 39.02 38.72 38.77 343,162 -0.25(-0.63%)
Sep 23, 2019 38.82 39.04 38.81 39.02 279,267 -0.11(-0.29%)
Sep 20, 2019 39.32 39.34 39.13 39.13 421,942 -0.05(-0.13%)
Sep 19, 2019 39.22 39.33 39.17 39.18 320,411 +0.15(+0.38%)
Sep 18, 2019 39.00 39.13 38.85 39.04 765,355 -0.11(-0.27%)
Sep 17, 2019 38.93 39.15 38.90 39.14 505,496 +0.02(+0.04%)
Sep 16, 2019 39.18 39.23 39.11 39.13 601,134 -0.23(-0.58%)
Sep 13, 2019 39.33 39.45 39.27 39.36 1,239,006 +0.37(+0.95%)
Sep 12, 2019 38.80 39.05 38.73 38.99 564,752 +0.19(+0.49%)
Sep 11, 2019 38.72 38.81 38.70 38.80 777,281 +0.30(+0.77%)
Sep 10, 2019 38.37 38.56 38.35 38.50 468,144 +0.44(+1.16%)
Sep 09, 2019 37.99 38.08 37.99 38.06 308,296 +0.25(+0.65%)
Sep 06, 2019 37.79 37.85 37.76 37.81 350,379 +0.08(+0.22%)
Sep 05, 2019 37.71 37.82 37.68 37.73 296,215 +0.31(+0.83%)
Sep 04, 2019 37.32 37.43 37.28 37.42 661,010 +0.54(+1.47%)
Sep 03, 2019 36.74 36.90 36.72 36.88 611,396 -0.13(-0.35%)
Aug 30, 2019 37.06 37.12 36.84 37.01 695,150 +0.14(+0.38%)
Aug 29, 2019 36.87 36.92 36.76 36.87 353,507 +0.31(+0.85%)
Aug 28, 2019 36.44 36.67 36.37 36.56 289,323 +0.02(+0.07%)
Aug 27, 2019 36.73 36.80 36.53 36.53 530,366 -0.08(-0.22%)
Aug 26, 2019 36.63 36.67 36.47 36.62 479,578 +0.35(+0.97%)
Aug 23, 2019 36.62 36.86 36.26 36.26 724,897 -0.48(-1.31%)
Aug 22, 2019 36.80 36.87 36.61 36.74 2,441,088 +0.02(+0.06%)
Aug 21, 2019 36.88 36.90 36.65 36.72 1,805,436 +0.17(+0.47%)
Aug 20, 2019 36.66 36.67 36.48 36.55 737,052 -0.19(-0.51%)
Aug 19, 2019 36.88 36.94 36.74 36.74 1,346,127 +0.21(+0.58%)
Aug 16, 2019 36.27 36.54 36.27 36.53 826,085 +0.45(+1.25%)
Aug 15, 2019 36.15 36.21 35.94 36.07 1,504,741 +0.07(+0.21%)
Aug 14, 2019 36.26 36.36 36.00 36.00 1,128,554 -1.01(-2.73%)
Aug 13, 2019 36.62 37.12 36.59 37.01 747,975 +0.34(+0.92%)
Aug 12, 2019 36.77 36.90 36.60 36.67 696,441 -0.35(-0.95%)
Aug 09, 2019 37.09 37.14 36.91 37.03 895,454 -0.29(-0.77%)
Aug 08, 2019 37.07 37.40 37.06 37.31 736,379 +0.30(+0.82%)
Aug 07, 2019 36.71 37.07 36.60 37.01 635,259 +0.03(+0.09%)
Aug 06, 2019 37.02 37.12 36.72 36.98 1,191,142 +0.18(+0.49%)
Aug 05, 2019 37.06 37.12 36.60 36.80 725,167 -0.89(-2.37%)
Aug 02, 2019 37.80 37.90 37.50 37.69 490,092 -0.32(-0.84%)
Aug 01, 2019 38.26 38.53 37.92 38.01 470,228 -0.33(-0.86%)
Jul 31, 2019 38.51 38.63 38.04 38.34 1,196,658 -0.24(-0.62%)
Jul 30, 2019 38.61 38.65 38.52 38.58 237,536 -0.51(-1.30%)
Jul 29, 2019 39.18 39.18 39.05 39.09 285,216 -0.01(-0.02%)
Jul 26, 2019 39.10 39.14 39.04 39.09 665,160 +0.04(+0.10%)
Jul 25, 2019 39.36 39.36 39.04 39.05 699,140 -0.43(-1.08%)
Jul 24, 2019 39.41 39.48 39.37 39.48 578,291 -0.01(-0.02%)
Jul 23, 2019 39.49 39.55 39.42 39.49 757,405 +0.25(+0.63%)
Jul 22, 2019 39.21 39.27 39.16 39.24 447,591 +0.07(+0.19%)
Jul 19, 2019 39.28 39.31 39.17 39.17 937,758 -0.14(-0.35%)
Jul 18, 2019 39.06 39.33 39.03 39.31 726,221 +0.07(+0.19%)
Jul 17, 2019 39.37 39.37 39.22 39.23 605,901 -0.15(-0.38%)
Jul 16, 2019 39.41 39.51 39.35 39.38 839,064 -0.17(-0.44%)
Jul 15, 2019 39.59 39.62 39.51 39.55 755,650 +0.00(+0.00%)
Jul 12, 2019 39.48 39.55 39.44 39.55 835,838 +0.09(+0.24%)
Jul 11, 2019 39.53 39.58 39.39 39.46 603,880 -0.02(-0.05%)
Jul 10, 2019 39.54 39.61 39.42 39.48 539,765 +0.13(+0.33%)
Jul 09, 2019 39.22 39.36 39.13 39.35 1,194,320 -0.15(-0.37%)
Jul 08, 2019 39.55 39.58 39.48 39.50 326,047 -0.23(-0.58%)
Jul 05, 2019 39.71 39.81 39.52 39.72 343,552 -0.23(-0.57%)
Jul 03, 2019 39.92 40.00 39.89 39.95 176,896 +0.22(+0.56%)
Jul 02, 2019 39.70 39.77 39.68 39.73 635,204 +0.11(+0.29%)
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.