EAFE Value Ishares MSCI ETF (NY: EFV )

52.40 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.92 54.06 53.80 53.91 5,400,870 +0.13(+0.24%)
May 27, 2021 53.85 53.94 53.68 53.78 5,382,979 +0.16(+0.30%)
May 26, 2021 53.49 53.72 53.49 53.62 10,962,077 -0.04(-0.07%)
May 25, 2021 53.93 53.93 53.56 53.66 1,310,834 -0.19(-0.35%)
May 24, 2021 53.71 53.92 53.62 53.85 1,329,809 +0.27(+0.50%)
May 21, 2021 53.56 53.68 53.38 53.58 1,986,859 +0.04(+0.07%)
May 20, 2021 53.31 53.60 53.17 53.54 1,678,456 +0.53(+1.00%)
May 19, 2021 52.98 53.27 52.63 53.01 8,259,228 -0.68(-1.27%)
May 18, 2021 54.07 54.07 53.67 53.69 1,418,189 +0.10(+0.19%)
May 17, 2021 53.37 53.72 53.31 53.59 1,932,556 -0.06(-0.11%)
May 14, 2021 53.39 53.73 53.33 53.65 1,198,924 +0.77(+1.46%)
May 13, 2021 52.41 52.99 52.41 52.88 2,342,232 +0.37(+0.70%)
May 12, 2021 52.94 53.17 52.36 52.51 3,304,621 -0.65(-1.22%)
May 11, 2021 52.97 53.35 52.88 53.16 2,431,396 -0.74(-1.37%)
May 10, 2021 54.19 54.34 53.86 53.90 1,827,789 +0.01(+0.02%)
May 07, 2021 53.42 53.90 53.31 53.89 2,220,423 +0.59(+1.11%)
May 06, 2021 52.92 53.33 52.76 53.30 1,824,583 +0.62(+1.18%)
May 05, 2021 52.60 52.78 52.38 52.68 1,645,764 +0.71(+1.37%)
May 04, 2021 52.02 52.24 51.65 51.97 2,879,125 -0.57(-1.08%)
May 03, 2021 52.39 52.59 52.23 52.54 1,557,455 +0.65(+1.25%)
Apr 30, 2021 52.28 52.31 51.71 51.89 1,739,900 -0.61(-1.16%)
Apr 29, 2021 52.64 52.64 52.17 52.50 1,959,865 +0.02(+0.04%)
Apr 28, 2021 52.30 52.60 52.28 52.48 2,173,082 +0.28(+0.54%)
Apr 27, 2021 52.12 52.28 52.04 52.20 7,563,812 -0.14(-0.27%)
Apr 26, 2021 52.33 52.42 52.26 52.34 3,370,595 +0.19(+0.36%)
Apr 23, 2021 51.87 52.30 51.78 52.15 1,320,500 +0.52(+1.01%)
Apr 22, 2021 51.97 51.97 51.53 51.63 1,917,731 -0.36(-0.69%)
Apr 21, 2021 51.42 52.03 51.36 51.99 2,337,036 +0.38(+0.74%)
Apr 20, 2021 52.06 52.06 51.50 51.61 2,017,076 -1.12(-2.12%)
Apr 19, 2021 52.86 52.88 52.59 52.73 2,423,123 +0.01(+0.02%)
Apr 16, 2021 52.56 52.76 52.48 52.72 1,923,100 +0.42(+0.80%)
Apr 15, 2021 52.23 52.30 52.17 52.30 1,774,791 +0.39(+0.75%)
Apr 14, 2021 51.70 52.10 51.70 51.91 1,788,302 +0.07(+0.14%)
Apr 13, 2021 51.68 51.88 51.58 51.84 6,554,247 +0.13(+0.25%)
Apr 12, 2021 51.84 51.88 51.62 51.71 2,660,201 -0.18(-0.35%)
Apr 09, 2021 51.75 51.97 51.60 51.89 2,255,600 +0.04(+0.08%)
Apr 08, 2021 51.89 51.89 51.62 51.85 2,051,405 +0.04(+0.08%)
Apr 07, 2021 51.76 51.90 51.69 51.81 2,402,603 +0.21(+0.41%)
Apr 06, 2021 51.58 51.68 51.45 51.60 2,645,734 -0.54(-1.04%)
Apr 05, 2021 51.84 52.19 51.73 52.14 2,950,046 +0.79(+1.54%)
Apr 01, 2021 50.98 51.47 50.93 51.35 2,594,500 +0.38(+0.75%)
Mar 31, 2021 51.03 51.17 50.92 50.97 4,072,995 -0.35(-0.68%)
Mar 30, 2021 51.08 51.41 51.08 51.32 2,681,834 +0.05(+0.10%)
Mar 29, 2021 51.26 51.40 51.07 51.27 3,054,819 -0.27(-0.52%)
Mar 26, 2021 51.14 51.58 51.10 51.54 4,093,400 +0.61(+1.20%)
Mar 25, 2021 50.51 50.98 50.31 50.93 3,241,120 +0.33(+0.65%)
Mar 24, 2021 50.52 50.92 50.49 50.60 4,694,132 -0.14(-0.28%)
Mar 23, 2021 51.14 51.20 50.67 50.74 20,070,352 -0.60(-1.17%)
Mar 22, 2021 51.43 51.48 51.27 51.34 3,803,170 -0.12(-0.23%)
Mar 19, 2021 51.39 51.57 51.07 51.46 2,080,200 +0.01(+0.02%)
Mar 18, 2021 51.64 52.03 51.43 51.45 2,455,612 -0.20(-0.39%)
Mar 17, 2021 51.29 51.78 51.18 51.65 3,236,751 +0.33(+0.64%)
Mar 16, 2021 51.52 51.52 51.19 51.32 2,625,312 -0.07(-0.14%)
Mar 15, 2021 51.38 51.51 50.95 51.39 4,561,372 -0.11(-0.21%)
Mar 12, 2021 51.04 51.53 50.96 51.50 3,339,700 +0.35(+0.68%)
Mar 11, 2021 51.15 51.29 50.97 51.15 3,186,026 -0.11(-0.21%)
Mar 10, 2021 51.12 51.31 50.89 51.26 3,287,431 +0.37(+0.73%)
Mar 09, 2021 50.97 51.04 50.71 50.89 4,401,177 +0.29(+0.57%)
Mar 08, 2021 50.44 51.03 50.31 50.60 18,143,736 +0.18(+0.36%)
Mar 05, 2021 50.41 50.51 49.76 50.42 4,158,600 +0.40(+0.80%)
Mar 04, 2021 50.38 50.66 49.70 50.02 4,114,698 -0.18(-0.36%)
Mar 03, 2021 50.21 50.53 50.03 50.20 2,652,382 +0.05(+0.10%)
Mar 02, 2021 50.01 50.31 49.94 50.15 2,861,284 +0.07(+0.14%)
Mar 01, 2021 49.71 50.12 49.71 50.08 2,236,467 +0.84(+1.71%)
Feb 26, 2021 49.76 49.78 49.12 49.24 3,836,300 -0.75(-1.50%)
Feb 25, 2021 50.88 51.01 49.87 49.99 2,581,823 -0.73(-1.44%)
Feb 24, 2021 50.11 50.75 50.06 50.72 4,129,889 +0.45(+0.90%)
Feb 23, 2021 50.13 50.40 49.70 50.27 2,169,445 +0.27(+0.54%)
Feb 22, 2021 49.80 50.27 49.80 50.00 4,353,480 +0.11(+0.22%)
Feb 19, 2021 49.88 50.06 49.78 49.89 1,468,000 +0.24(+0.48%)
Feb 18, 2021 49.60 49.67 49.29 49.65 1,162,037 -0.31(-0.62%)
Feb 17, 2021 49.94 50.06 49.74 49.96 1,427,173 -0.15(-0.30%)
Feb 16, 2021 50.10 50.29 50.03 50.11 1,559,952 +0.55(+1.11%)
Feb 12, 2021 49.15 49.58 49.12 49.56 1,346,500 +0.24(+0.49%)
Feb 11, 2021 49.35 49.36 49.05 49.32 1,211,761 +0.18(+0.37%)
Feb 10, 2021 49.45 49.45 48.92 49.14 1,647,613 -0.05(-0.10%)
Feb 09, 2021 49.05 49.28 48.93 49.19 7,136,794 +0.09(+0.18%)
Feb 08, 2021 49.09 49.21 48.93 49.10 1,358,916 +0.47(+0.97%)
Feb 05, 2021 48.55 48.70 48.38 48.63 1,013,500 +0.38(+0.79%)
Feb 04, 2021 48.11 48.27 48.03 48.25 1,772,943 +0.10(+0.21%)
Feb 03, 2021 47.99 48.20 47.89 48.15 1,328,156 +0.32(+0.67%)
Feb 02, 2021 47.65 47.90 47.49 47.83 2,637,970 +0.40(+0.84%)
Feb 01, 2021 47.46 47.46 47.13 47.43 4,017,582 +0.50(+1.07%)
Jan 29, 2021 47.37 47.53 46.72 46.93 1,833,000 -1.07(-2.23%)
Jan 28, 2021 47.82 48.26 47.73 48.00 1,754,611 +0.43(+0.90%)
Jan 27, 2021 47.93 48.08 47.46 47.57 3,654,237 -1.15(-2.36%)
Jan 26, 2021 48.76 48.80 48.56 48.72 2,159,266 +0.20(+0.41%)
Jan 25, 2021 48.34 48.55 47.99 48.52 1,943,002 -0.33(-0.68%)
Jan 22, 2021 48.75 48.96 48.67 48.85 2,803,900 -0.39(-0.79%)
Jan 21, 2021 49.33 49.33 48.92 49.24 3,921,991 -0.10(-0.20%)
Jan 20, 2021 49.09 49.34 48.92 49.34 4,717,623 +0.33(+0.67%)
Jan 19, 2021 49.06 49.06 48.77 49.01 6,531,649 +0.27(+0.55%)
Jan 15, 2021 49.03 49.04 48.46 48.74 13,484,600 -0.87(-1.75%)
Jan 14, 2021 49.32 49.73 49.30 49.61 53,211,987 +0.58(+1.18%)
Jan 13, 2021 49.13 49.23 48.96 49.03 1,756,444 -0.16(-0.33%)
Jan 12, 2021 48.88 49.21 48.73 49.19 1,187,000 +0.32(+0.65%)
Jan 11, 2021 48.52 48.98 48.48 48.87 579,507 -0.60(-1.21%)
Jan 08, 2021 49.48 49.50 49.01 49.47 2,957,400 +0.15(+0.30%)
Jan 07, 2021 49.12 49.35 49.12 49.32 1,689,404 +0.24(+0.49%)
Jan 06, 2021 48.56 49.32 48.56 49.08 861,535 +1.20(+2.51%)
Jan 05, 2021 47.52 48.06 47.52 47.88 547,653 +0.47(+0.99%)
Jan 04, 2021 48.05 48.12 47.21 47.41 1,214,320 +0.21(+0.44%)
Dec 31, 2020 47.20 47.20 47.20 770,303 -0.37(-0.78%)
Dec 30, 2020 47.74 47.92 47.57 47.57 770,303 +0.04(+0.08%)
Dec 29, 2020 47.83 47.83 47.47 47.53 618,675 +0.14(+0.30%)
Dec 28, 2020 47.37 47.53 47.30 47.39 1,187,686 +0.36(+0.77%)
Dec 24, 2020 47.00 47.08 46.93 47.03 641,300 +0.06(+0.13%)
Dec 23, 2020 46.75 47.12 46.75 46.97 1,945,100 +0.61(+1.32%)
Dec 22, 2020 46.43 46.47 46.24 46.36 1,023,521 -0.17(-0.37%)
Dec 21, 2020 45.97 46.63 45.78 46.53 1,546,582 -0.70(-1.48%)
Dec 18, 2020 47.62 47.62 47.23 47.23 1,695,700 -0.38(-0.80%)
Dec 17, 2020 47.68 47.79 47.58 47.61 925,783 +0.16(+0.34%)
Dec 16, 2020 47.37 47.50 47.20 47.45 778,220 +0.19(+0.40%)
Dec 15, 2020 46.88 47.27 46.80 47.26 872,272 +0.57(+1.22%)
Dec 14, 2020 47.13 47.18 46.69 46.69 1,069,571 -0.57(-1.21%)
Dec 11, 2020 47.21 47.27 46.96 47.26 3,764,300 -0.34(-0.71%)
Dec 10, 2020 47.22 47.67 47.22 47.60 681,455 +0.07(+0.15%)
Dec 09, 2020 47.72 47.72 47.20 47.53 2,555,321 +0.24(+0.51%)
Dec 08, 2020 47.07 47.35 47.01 47.29 599,795 +0.08(+0.17%)
Dec 07, 2020 47.30 47.45 47.13 47.21 1,054,965 -0.51(-1.07%)
Dec 04, 2020 47.61 47.81 47.61 47.72 1,240,900 +0.48(+1.02%)
Dec 03, 2020 47.28 47.48 47.17 47.24 1,189,869 +0.16(+0.34%)
Dec 02, 2020 46.74 47.17 46.74 47.08 1,208,981 +0.17(+0.36%)
Dec 01, 2020 46.53 46.92 46.48 46.91 2,089,415 +1.12(+2.45%)
Nov 30, 2020 46.77 46.77 45.70 45.79 2,400,633 -1.19(-2.53%)
Nov 27, 2020 46.88 47.03 46.86 46.98 403,200 +0.02(+0.04%)
Nov 25, 2020 46.83 47.10 46.64 46.96 874,200 -0.20(-0.42%)
Nov 24, 2020 46.76 47.23 46.66 47.16 1,801,558 +1.09(+2.37%)
Nov 23, 2020 46.11 46.24 45.88 46.07 1,192,175 +0.24(+0.52%)
Nov 20, 2020 45.71 45.91 45.68 45.83 641,700 +0.12(+0.26%)
Nov 19, 2020 45.44 45.76 45.30 45.71 1,247,066 +0.28(+0.62%)
Nov 18, 2020 45.75 45.98 45.43 45.43 2,400,699 -0.29(-0.63%)
Nov 17, 2020 45.54 45.81 45.40 45.72 3,171,346 +0.13(+0.29%)
Nov 16, 2020 45.59 45.59 45.31 45.59 5,137,327 +0.85(+1.90%)
Nov 13, 2020 44.26 44.82 44.24 44.74 4,840,300 +0.75(+1.70%)
Nov 12, 2020 44.23 44.43 43.88 43.99 2,893,730 -0.83(-1.85%)
Nov 11, 2020 44.82 44.88 44.65 44.82 2,449,765 +0.15(+0.34%)
Nov 10, 2020 44.32 44.86 44.32 44.67 2,029,034 +1.03(+2.36%)
Nov 09, 2020 44.18 44.33 43.64 43.64 1,788,618 +2.05(+4.93%)
Nov 06, 2020 41.67 41.78 41.55 41.59 1,044,200 +0.08(+0.19%)
Nov 05, 2020 41.36 41.60 41.24 41.51 914,100 +0.80(+1.97%)
Nov 04, 2020 40.49 41.05 40.32 40.71 1,247,301 +0.01(+0.02%)
Nov 03, 2020 40.42 40.81 40.36 40.70 1,078,680 +1.19(+3.01%)
Nov 02, 2020 39.45 39.56 39.26 39.51 1,668,926 +0.67(+1.73%)
Oct 30, 2020 38.75 38.87 38.52 38.84 1,601,800 +0.01(+0.03%)
Oct 29, 2020 38.65 38.97 38.42 38.83 1,332,985 +0.22(+0.57%)
Oct 28, 2020 38.99 39.07 38.61 38.61 1,628,215 -1.44(-3.60%)
Oct 27, 2020 40.42 40.53 40.03 40.05 1,321,219 -0.61(-1.50%)
Oct 26, 2020 40.88 40.97 40.42 40.66 1,724,487 -0.63(-1.53%)
Oct 23, 2020 41.30 41.36 41.06 41.29 1,654,800 +0.39(+0.95%)
Oct 22, 2020 40.74 40.98 40.61 40.90 3,257,408 +0.07(+0.17%)
Oct 21, 2020 40.94 41.21 40.83 40.83 7,583,485 -0.13(-0.32%)
Oct 20, 2020 40.96 41.20 40.92 40.96 1,187,755 +0.21(+0.52%)
Oct 19, 2020 41.06 41.20 40.71 40.75 1,049,255 -0.15(-0.37%)
Oct 16, 2020 40.81 41.02 40.74 40.90 595,200 +0.22(+0.54%)
Oct 15, 2020 40.34 40.72 40.34 40.68 559,049 -0.52(-1.26%)
Oct 14, 2020 41.38 41.47 41.18 41.20 584,446 -0.10(-0.24%)
Oct 13, 2020 41.47 41.47 41.20 41.30 1,088,576 -0.58(-1.38%)
Oct 12, 2020 41.75 41.94 41.73 41.88 886,589 +0.11(+0.26%)
Oct 09, 2020 41.74 41.84 41.64 41.77 1,829,800 +0.12(+0.29%)
Oct 08, 2020 41.49 41.72 41.42 41.65 2,599,696 +0.33(+0.80%)
Oct 07, 2020 41.27 41.44 41.16 41.32 2,232,930 +0.42(+1.03%)
Oct 06, 2020 41.41 41.47 40.84 40.90 835,827 -0.26(-0.63%)
Oct 05, 2020 40.93 41.19 40.85 41.16 1,047,605 +0.70(+1.73%)
Oct 02, 2020 39.94 40.55 39.90 40.46 1,277,600 +0.06(+0.15%)
Oct 01, 2020 40.39 40.52 40.18 40.40 1,062,734 +0.05(+0.12%)
Sep 30, 2020 40.35 40.67 40.20 40.35 2,542,502 -0.11(-0.27%)
Sep 29, 2020 40.59 40.67 40.32 40.46 1,731,686 -0.25(-0.61%)
Sep 28, 2020 40.51 40.71 40.47 40.71 1,017,974 +0.81(+2.04%)
Sep 25, 2020 39.49 39.90 39.34 39.90 1,272,200 +0.06(+0.16%)
Sep 24, 2020 39.78 40.12 39.59 39.83 1,636,371 -0.02(-0.05%)
Sep 23, 2020 40.44 40.53 39.78 39.85 806,723 -0.39(-0.97%)
Sep 22, 2020 40.32 40.41 39.86 40.24 1,665,871 -0.06(-0.15%)
Sep 21, 2020 40.48 40.51 39.89 40.30 1,564,122 -1.34(-3.22%)
Sep 18, 2020 41.80 41.91 41.49 41.64 763,800 -0.51(-1.21%)
Sep 17, 2020 41.76 42.15 41.76 42.15 792,144 -0.01(-0.02%)
Sep 16, 2020 42.15 42.45 42.07 42.16 946,266 -0.07(-0.17%)
Sep 15, 2020 42.35 42.41 42.11 42.23 719,194 +0.18(+0.43%)
Sep 14, 2020 42.14 42.22 42.01 42.05 657,524 +0.22(+0.53%)
Sep 11, 2020 41.85 42.03 41.66 41.83 1,179,600 +0.35(+0.84%)
Sep 10, 2020 42.21 42.32 41.48 41.48 1,061,506 -0.51(-1.21%)
Sep 09, 2020 41.89 42.16 41.86 41.99 1,332,183 +0.66(+1.60%)
Sep 08, 2020 41.30 41.65 41.22 41.33 908,588 -0.56(-1.34%)
Sep 04, 2020 41.85 42.02 41.11 41.89 1,648,100 +0.33(+0.79%)
Sep 03, 2020 42.27 42.40 41.37 41.56 1,690,248 -0.81(-1.91%)
Sep 02, 2020 42.12 42.37 41.93 42.37 2,947,953 +0.44(+1.05%)
Sep 01, 2020 41.86 42.06 41.72 41.93 697,957 -0.07(-0.17%)
Aug 31, 2020 42.24 42.35 41.99 42.00 1,061,217 -0.44(-1.03%)
Aug 28, 2020 42.32 42.44 42.13 42.44 524,300 +0.46(+1.11%)
Aug 27, 2020 42.35 42.38 41.78 41.97 750,350 -0.48(-1.13%)
Aug 26, 2020 42.27 42.47 42.22 42.45 1,265,688 +0.15(+0.35%)
Aug 25, 2020 42.50 42.53 42.06 42.30 753,024 +0.06(+0.14%)
Aug 24, 2020 42.16 42.24 42.02 42.24 529,527 +0.61(+1.47%)
Aug 21, 2020 41.34 41.63 41.34 41.63 1,113,000 -0.27(-0.64%)
Aug 20, 2020 41.59 41.95 41.58 41.90 559,728 -0.15(-0.36%)
Aug 19, 2020 42.35 42.48 42.02 42.05 469,051 -0.16(-0.37%)
Aug 18, 2020 42.36 42.52 42.11 42.21 1,930,534 -0.09(-0.22%)
Aug 17, 2020 42.28 42.30 42.19 42.30 1,491,245 +0.21(+0.50%)
Aug 14, 2020 41.95 42.16 41.95 42.09 925,900 -0.26(-0.61%)
Aug 13, 2020 42.59 42.69 42.22 42.35 1,135,313 -0.42(-0.98%)
Aug 12, 2020 42.70 42.97 42.68 42.77 768,833 +0.97(+2.32%)
Aug 11, 2020 42.32 42.45 41.77 41.80 872,378 +0.41(+0.99%)
Aug 10, 2020 41.19 41.43 41.17 41.39 523,600 +0.26(+0.63%)
Aug 07, 2020 40.84 41.13 40.78 41.13 746,900 -0.19(-0.46%)
Aug 06, 2020 41.04 41.36 40.99 41.32 519,788 +0.08(+0.19%)
Aug 05, 2020 41.43 41.54 41.22 41.24 614,521 +0.15(+0.37%)
Aug 04, 2020 40.60 41.09 40.60 41.09 851,641 +0.52(+1.28%)
Aug 03, 2020 40.17 40.60 40.11 40.57 678,253 +0.68(+1.70%)
Jul 31, 2020 40.47 40.53 39.59 39.89 1,412,500 -0.95(-2.33%)
Jul 30, 2020 40.43 40.87 40.08 40.84 1,392,201 -0.80(-1.92%)
Jul 29, 2020 41.36 41.68 41.27 41.64 824,688 +0.39(+0.95%)
Jul 28, 2020 41.26 41.47 41.23 41.25 1,139,433 -0.32(-0.77%)
Jul 27, 2020 41.37 41.61 41.35 41.57 951,383 +0.46(+1.12%)
Jul 24, 2020 41.10 41.29 41.01 41.11 709,300 -0.18(-0.44%)
Jul 23, 2020 41.47 41.65 41.16 41.29 1,085,447 -0.36(-0.86%)
Jul 22, 2020 41.54 41.72 41.54 41.65 956,146 +0.01(+0.02%)
Jul 21, 2020 41.66 41.86 41.59 41.64 1,326,029 +0.05(+0.12%)
Jul 20, 2020 41.43 41.60 41.26 41.59 911,735 +0.07(+0.17%)
Jul 17, 2020 41.36 41.52 41.26 41.52 1,655,200 +0.14(+0.34%)
Jul 16, 2020 41.36 41.57 41.30 41.38 902,467 -0.15(-0.36%)
Jul 15, 2020 41.68 41.83 41.41 41.53 1,164,045 +0.43(+1.05%)
Jul 14, 2020 40.50 41.17 40.49 41.10 1,143,030 +0.76(+1.88%)
Jul 13, 2020 40.81 41.03 40.24 40.34 1,138,278 -0.21(-0.52%)
Jul 10, 2020 40.06 40.55 40.06 40.55 1,057,900 +0.55(+1.37%)
Jul 09, 2020 40.50 40.51 39.74 40.00 1,144,364 -0.77(-1.89%)
Jul 08, 2020 40.36 40.77 40.31 40.77 673,349 +0.32(+0.79%)
Jul 07, 2020 40.76 40.85 40.42 40.45 782,755 -0.72(-1.75%)
Jul 06, 2020 41.11 41.26 40.94 41.17 1,309,757 +0.65(+1.60%)
Jul 02, 2020 40.69 40.92 40.45 40.52 649,700 +0.51(+1.27%)
Jul 01, 2020 39.85 40.14 39.82 40.01 1,457,420 +0.04(+0.10%)
Jun 30, 2020 39.67 40.10 39.60 39.97 1,204,792 -0.05(-0.12%)
Jun 29, 2020 39.85 40.12 39.65 40.02 2,584,378 +0.45(+1.14%)
Jun 26, 2020 40.15 40.20 39.53 39.57 1,036,600 -0.76(-1.88%)
Jun 25, 2020 39.74 40.34 39.54 40.33 1,209,544 +0.50(+1.26%)
Jun 24, 2020 40.37 40.45 39.67 39.83 2,034,256 -1.13(-2.76%)
Jun 23, 2020 41.21 41.30 40.90 40.96 1,390,247 +0.29(+0.71%)
Jun 22, 2020 40.40 40.67 40.25 40.67 1,072,453 +0.49(+1.22%)
Jun 19, 2020 40.96 40.96 40.10 40.18 2,343,200 -0.37(-0.91%)
Jun 18, 2020 40.38 40.66 40.31 40.55 1,304,038 -0.23(-0.56%)
Jun 17, 2020 41.03 41.06 40.66 40.78 2,380,309 -0.08(-0.20%)
Jun 16, 2020 41.13 41.29 40.32 40.86 9,929,619 +0.60(+1.49%)
Jun 15, 2020 39.22 40.34 39.08 40.26 2,401,846 -0.36(-0.89%)
Jun 12, 2020 40.93 41.07 40.04 40.62 3,277,100 +0.78(+1.96%)
Jun 11, 2020 41.07 41.19 39.74 39.84 2,696,689 -2.72(-6.39%)
Jun 10, 2020 42.86 42.97 42.40 42.56 5,792,612 -0.36(-0.84%)
Jun 09, 2020 42.77 43.05 42.64 42.92 4,370,503 -0.75(-1.72%)
Jun 08, 2020 43.38 43.68 43.06 43.67 4,148,460 +0.78(+1.82%)
Jun 05, 2020 42.82 43.18 42.77 42.89 4,662,500 +1.23(+2.95%)
Jun 04, 2020 41.63 41.97 41.51 41.66 3,225,229 -0.23(-0.55%)
Jun 03, 2020 41.35 42.05 41.35 41.89 1,735,730 +1.22(+3.00%)
Jun 02, 2020 40.47 40.78 40.38 40.67 3,843,749 +0.63(+1.57%)
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.