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 (%)
Nov 30, 2015 34.21 34.23 34.08 34.11 695,633 -0.10(-0.29%)
Nov 27, 2015 34.23 34.25 34.16 34.21 135,237 -0.01(-0.02%)
Nov 25, 2015 34.14 34.22 34.22 34.22 912,180 +0.06(+0.17%)
Nov 24, 2015 33.90 34.25 33.84 34.16 974,380 +0.02(+0.06%)
Nov 23, 2015 34.30 34.34 34.06 34.14 399,396 -0.23(-0.66%)
Nov 20, 2015 34.63 34.63 34.33 34.37 366,476 -0.18(-0.53%)
Nov 19, 2015 34.55 34.66 34.50 34.55 258,960 +0.20(+0.60%)
Nov 18, 2015 34.09 34.39 34.04 34.35 496,941 +0.36(+1.06%)
Nov 17, 2015 34.03 34.14 33.91 33.99 654,896 +0.10(+0.29%)
Nov 16, 2015 33.47 33.89 33.47 33.89 275,448 +0.42(+1.24%)
Nov 13, 2015 33.58 33.61 33.37 33.47 663,920 -0.23(-0.67%)
Nov 12, 2015 33.87 33.94 33.67 33.70 551,706 -0.52(-1.51%)
Nov 11, 2015 34.38 34.38 34.17 34.21 332,419 +0.06(+0.17%)
Nov 10, 2015 34.05 34.15 33.96 34.15 615,472 -0.01(-0.02%)
Nov 09, 2015 34.32 34.36 34.01 34.16 267,635 -0.35(-1.00%)
Nov 06, 2015 34.49 34.55 34.27 34.51 563,832 -0.21(-0.61%)
Nov 05, 2015 34.86 34.90 34.60 34.72 187,673 -0.15(-0.43%)
Nov 04, 2015 35.09 35.14 34.75 34.87 357,416 -0.19(-0.54%)
Nov 03, 2015 34.77 35.13 34.73 35.06 423,277 +0.07(+0.20%)
Nov 02, 2015 34.82 35.03 34.82 34.99 369,345 +0.28(+0.81%)
Oct 30, 2015 34.77 34.93 34.69 34.70 222,437 -0.03(-0.08%)
Oct 29, 2015 34.65 34.81 34.59 34.73 114,866 -0.44(-1.26%)
Oct 28, 2015 35.03 35.29 34.86 35.18 372,588 +0.28(+0.79%)
Oct 27, 2015 35.01 35.06 34.89 34.90 609,890 -0.48(-1.36%)
Oct 26, 2015 35.42 35.48 35.30 35.38 1,667,752 -0.14(-0.40%)
Oct 23, 2015 35.50 35.60 35.38 35.52 1,150,521 +0.28(+0.78%)
Oct 22, 2015 35.00 35.35 35.00 35.25 148,649 +0.45(+1.30%)
Oct 21, 2015 35.02 35.04 34.75 34.80 227,908 -0.06(-0.18%)
Oct 20, 2015 34.80 34.92 34.75 34.86 281,140 -0.14(-0.40%)
Oct 19, 2015 35.00 35.03 34.83 35.00 387,607 -0.21(-0.60%)
Oct 16, 2015 35.15 35.23 35.04 35.21 311,990 +0.00(+0.00%)
Oct 15, 2015 34.88 35.22 34.83 35.21 160,326 +0.57(+1.65%)
Oct 14, 2015 34.66 34.77 34.51 34.64 146,607 +0.08(+0.22%)
Oct 13, 2015 34.48 34.81 34.48 34.56 357,719 -0.52(-1.47%)
Oct 12, 2015 35.14 35.14 34.99 35.08 195,066 -0.10(-0.28%)
Oct 09, 2015 35.21 35.28 35.06 35.18 306,286 +0.12(+0.34%)
Oct 08, 2015 34.57 35.06 34.57 35.06 185,752 +0.30(+0.85%)
Oct 07, 2015 34.72 34.89 34.49 34.76 427,503 +0.59(+1.73%)
Oct 06, 2015 34.03 34.24 33.96 34.17 325,597 +0.13(+0.39%)
Oct 05, 2015 33.77 34.05 33.77 34.03 430,106 +0.68(+2.03%)
Oct 02, 2015 32.61 33.36 32.52 33.36 246,951 +0.59(+1.81%)
Oct 01, 2015 32.87 32.88 32.48 32.76 207,708 +0.10(+0.30%)
Sep 30, 2015 32.55 32.67 32.34 32.67 421,630 +0.58(+1.80%)
Sep 29, 2015 32.03 32.14 31.89 32.09 586,032 +0.01(+0.02%)
Sep 28, 2015 32.49 32.49 32.02 32.08 721,468 -0.78(-2.38%)
Sep 25, 2015 33.06 33.10 32.72 32.86 401,337 +0.31(+0.95%)
Sep 24, 2015 32.41 32.62 32.19 32.55 413,889 -0.13(-0.39%)
Sep 23, 2015 32.88 32.89 32.56 32.68 616,184 -0.14(-0.43%)
Sep 22, 2015 32.85 32.94 32.60 32.82 299,693 -0.86(-2.56%)
Sep 21, 2015 33.79 33.81 33.50 33.68 396,602 -0.07(-0.21%)
Sep 18, 2015 33.94 34.06 33.69 33.75 213,464 -0.89(-2.57%)
Sep 17, 2015 34.49 35.02 34.41 34.64 488,109 +0.01(+0.04%)
Sep 16, 2015 34.41 34.67 34.39 34.63 200,940 +0.44(+1.28%)
Sep 15, 2015 33.93 34.22 33.85 34.19 315,350 +0.23(+0.66%)
Sep 14, 2015 33.95 34.00 33.79 33.96 285,179 -0.28(-0.82%)
Sep 11, 2015 34.04 34.27 33.98 34.25 288,162 -0.05(-0.14%)
Sep 10, 2015 34.11 34.41 34.03 34.30 250,670 +0.18(+0.52%)
Sep 09, 2015 34.79 34.82 34.08 34.12 346,384 -0.13(-0.37%)
Sep 08, 2015 34.05 34.26 33.99 34.25 832,824 +1.09(+3.28%)
Sep 04, 2015 33.27 33.16 33.16 33.16 338,967 -0.77(-2.27%)
Sep 03, 2015 33.99 34.26 33.91 33.93 339,602 +0.04(+0.10%)
Sep 02, 2015 33.99 34.03 33.56 33.89 791,930 +0.44(+1.33%)
Sep 01, 2015 33.72 33.81 33.33 33.45 899,388 -1.16(-3.34%)
Aug 31, 2015 34.66 34.79 34.51 34.61 332,144 -0.33(-0.95%)
Aug 28, 2015 34.73 34.98 34.67 34.94 528,343 +0.04(+0.10%)
Aug 27, 2015 34.59 35.00 34.51 34.90 511,332 +0.59(+1.71%)
Aug 26, 2015 34.16 34.53 33.58 34.32 876,966 +0.82(+2.44%)
Aug 25, 2015 33.85 35.41 33.50 33.50 681,025 +0.31(+0.94%)
Aug 24, 2015 33.17 33.99 32.64 33.19 1,310,348 -1.47(-4.24%)
Aug 21, 2015 35.37 35.45 34.58 34.66 856,613 -0.87(-2.44%)
Aug 20, 2015 36.01 36.01 35.52 35.52 236,747 -0.84(-2.31%)
Aug 19, 2015 36.38 36.51 36.16 36.36 190,411 -0.32(-0.88%)
Aug 18, 2015 36.74 36.80 36.61 36.69 549,168 -0.25(-0.69%)
Aug 17, 2015 36.74 36.94 36.63 36.94 234,379 -0.09(-0.25%)
Aug 14, 2015 36.86 37.03 36.81 37.03 286,465 +0.04(+0.10%)
Aug 13, 2015 36.97 37.07 36.87 37.00 193,244 -0.12(-0.32%)
Aug 12, 2015 36.91 37.12 36.64 37.12 192,955 -0.17(-0.45%)
Aug 11, 2015 37.34 37.38 37.15 37.29 153,527 -0.59(-1.56%)
Aug 10, 2015 37.49 37.90 37.49 37.88 351,449 +0.47(+1.24%)
Aug 07, 2015 37.29 37.45 37.20 37.41 145,472 -0.03(-0.08%)
Aug 06, 2015 37.48 37.50 37.33 37.44 138,041 -0.11(-0.28%)
Aug 05, 2015 37.59 37.69 37.51 37.55 136,845 +0.20(+0.53%)
Aug 04, 2015 37.41 37.45 37.27 37.35 595,605 -0.01(-0.04%)
Aug 03, 2015 37.41 37.46 37.18 37.37 798,990 -0.08(-0.23%)
Jul 31, 2015 37.60 37.61 37.38 37.45 384,189 +0.19(+0.51%)
Jul 30, 2015 37.19 37.27 37.03 37.26 166,448 +0.07(+0.19%)
Jul 29, 2015 37.02 37.30 36.99 37.19 169,424 +0.13(+0.36%)
Jul 28, 2015 36.85 37.07 36.68 37.05 276,296 +0.46(+1.25%)
Jul 27, 2015 36.75 36.75 36.53 36.60 165,873 -0.19(-0.52%)
Jul 24, 2015 37.15 37.15 36.74 36.79 111,996 -0.42(-1.14%)
Jul 23, 2015 37.47 37.49 37.13 37.21 553,205 -0.22(-0.58%)
Jul 22, 2015 37.39 37.44 37.33 37.43 182,233 -0.31(-0.82%)
Jul 21, 2015 37.71 37.80 37.65 37.74 300,228 -0.08(-0.22%)
Jul 20, 2015 37.86 37.91 37.74 37.82 304,152 +0.10(+0.26%)
Jul 17, 2015 37.81 37.81 37.68 37.73 150,562 -0.13(-0.34%)
Jul 16, 2015 37.84 37.92 37.75 37.85 232,953 +0.31(+0.83%)
Jul 15, 2015 37.63 37.68 37.42 37.54 256,554 -0.14(-0.37%)
Jul 14, 2015 37.55 37.70 37.43 37.68 344,862 +0.34(+0.91%)
Jul 13, 2015 37.45 37.46 37.28 37.34 232,972 +0.10(+0.27%)
Jul 10, 2015 36.31 37.30 36.31 37.25 279,568 +1.29(+3.59%)
Jul 09, 2015 36.34 36.34 35.92 35.95 220,575 +0.47(+1.31%)
Jul 08, 2015 35.47 35.78 35.39 35.49 372,776 -0.84(-2.31%)
Jul 07, 2015 36.08 36.43 35.62 36.33 389,279 -0.08(-0.21%)
Jul 06, 2015 36.85 36.85 36.26 36.41 203,998 -0.81(-2.18%)
Jul 02, 2015 37.19 37.22 37.22 37.22 528,149 +0.16(+0.44%)
Jul 01, 2015 37.29 38.03 36.90 37.05 942,334 +0.13(+0.34%)
Jun 30, 2015 37.38 37.77 36.74 36.93 359,283 -0.08(-0.23%)
Jun 29, 2015 37.40 37.56 36.98 37.01 368,800 -1.16(-3.05%)
Jun 26, 2015 38.27 38.33 38.09 38.18 162,450 -0.06(-0.17%)
Jun 25, 2015 38.42 38.48 38.19 38.24 219,798 -0.02(-0.05%)
Jun 24, 2015 38.40 38.47 38.22 38.26 246,231 -0.23(-0.59%)
Jun 23, 2015 38.49 38.58 38.38 38.49 258,956 +0.03(+0.07%)
Jun 22, 2015 38.42 38.69 38.37 38.46 274,045 +0.77(+2.03%)
Jun 19, 2015 37.80 37.82 37.68 37.69 229,533 -0.13(-0.35%)
Jun 18, 2015 37.62 38.10 37.60 37.82 374,809 +0.33(+0.88%)
Jun 17, 2015 37.55 37.62 37.16 37.49 231,026 -0.06(-0.15%)
Jun 16, 2015 37.45 37.60 37.35 37.55 237,007 -0.09(-0.24%)
Jun 15, 2015 37.52 37.64 37.34 37.64 206,469 -0.26(-0.67%)
Jun 12, 2015 37.82 37.96 37.62 37.89 300,195 -0.27(-0.71%)
Jun 11, 2015 38.29 38.31 37.99 38.16 434,193 +0.09(+0.24%)
Jun 10, 2015 37.72 38.65 37.72 38.07 286,764 +0.75(+2.00%)
Jun 09, 2015 37.40 37.42 37.16 37.33 192,009 -0.20(-0.53%)
Jun 08, 2015 37.53 37.54 37.37 37.53 270,286 -0.06(-0.17%)
Jun 05, 2015 37.53 37.71 37.31 37.59 266,912 -0.42(-1.11%)
Jun 04, 2015 38.27 38.44 37.89 38.01 311,261 -0.48(-1.24%)
Jun 03, 2015 38.38 38.66 38.37 38.49 196,163 +0.35(+0.91%)
Jun 02, 2015 38.16 38.38 38.03 38.14 716,037 +0.17(+0.44%)
Jun 01, 2015 38.20 38.20 37.82 37.98 380,142 -0.19(-0.49%)
May 29, 2015 38.35 38.40 37.95 38.16 1,630,104 -0.35(-0.91%)
May 28, 2015 38.40 38.51 38.16 38.51 191,230 -0.07(-0.18%)
May 27, 2015 38.24 38.64 38.09 38.58 252,011 +0.30(+0.79%)
May 26, 2015 38.58 38.58 38.15 38.28 303,938 -0.68(-1.74%)
May 22, 2015 39.05 38.96 38.96 38.96 175,646 -0.26(-0.65%)
May 21, 2015 39.08 39.32 39.01 39.21 194,869 +0.22(+0.57%)
May 20, 2015 38.91 39.12 38.85 38.99 418,421 +0.11(+0.28%)
May 19, 2015 38.93 39.02 38.84 38.88 205,676 -0.22(-0.56%)
May 18, 2015 39.04 39.16 38.98 39.10 301,288 -0.18(-0.46%)
May 15, 2015 39.10 39.29 39.03 39.28 278,678 +0.02(+0.05%)
May 14, 2015 39.19 39.26 39.07 39.26 294,875 +0.39(+1.01%)
May 13, 2015 38.96 39.03 38.74 38.87 173,715 +0.29(+0.75%)
May 12, 2015 38.54 38.69 38.42 38.58 223,718 +0.00(+0.00%)
May 11, 2015 38.69 38.74 38.51 38.58 294,291 -0.32(-0.82%)
May 08, 2015 38.34 38.94 38.34 38.89 163,244 +0.95(+2.51%)
May 07, 2015 37.99 38.09 37.82 37.94 295,115 -0.18(-0.47%)
May 06, 2015 38.28 38.28 37.96 38.12 491,729 +0.12(+0.33%)
May 05, 2015 38.43 38.46 37.94 38.00 391,147 -0.61(-1.57%)
May 04, 2015 38.56 38.65 38.47 38.60 323,472 +0.01(+0.04%)
May 01, 2015 38.45 38.59 38.26 38.59 829,216 +0.35(+0.90%)
Apr 30, 2015 38.38 38.47 38.19 38.24 588,380 -0.39(-1.00%)
Apr 29, 2015 38.67 38.74 38.47 38.63 397,174 -0.27(-0.69%)
Apr 28, 2015 38.75 38.90 38.62 38.90 157,113 +0.13(+0.34%)
Apr 27, 2015 38.78 38.96 38.72 38.77 239,243 +0.19(+0.50%)
Apr 24, 2015 38.55 38.65 38.38 38.58 223,014 +0.26(+0.67%)
Apr 23, 2015 37.99 38.39 37.97 38.32 131,548 +0.18(+0.47%)
Apr 22, 2015 38.06 38.16 37.90 38.14 158,855 +0.11(+0.29%)
Apr 21, 2015 37.82 38.14 38.00 38.03 243,181 +0.21(+0.57%)
Apr 20, 2015 37.78 37.95 37.77 37.82 209,745 +0.05(+0.13%)
Apr 17, 2015 37.78 37.81 37.60 37.77 319,352 -0.41(-1.09%)
Apr 16, 2015 38.15 38.28 37.95 38.18 275,205 +0.12(+0.31%)
Apr 15, 2015 37.99 38.11 37.82 38.07 235,462 +0.21(+0.55%)
Apr 14, 2015 37.73 37.87 37.73 37.86 584,760 +0.36(+0.97%)
Apr 13, 2015 37.64 37.68 37.44 37.50 915,607 -0.21(-0.56%)
Apr 10, 2015 37.71 37.80 37.63 37.71 2,135,815 -0.09(-0.24%)
Apr 09, 2015 37.83 37.83 37.63 37.80 240,601 +0.00(+0.00%)
Apr 08, 2015 38.06 38.08 37.66 37.80 357,436 +0.06(+0.15%)
Apr 07, 2015 37.93 38.02 37.72 37.74 297,029 +0.00(+0.00%)
Apr 06, 2015 37.57 37.95 37.40 37.74 305,219 +0.38(+1.02%)
Apr 02, 2015 37.30 37.36 37.36 37.36 235,305 +0.30(+0.80%)
Apr 01, 2015 36.98 37.09 36.81 37.06 206,789 +0.27(+0.73%)
Mar 31, 2015 36.83 36.97 36.71 36.79 446,887 -0.62(-1.66%)
Mar 30, 2015 37.37 37.50 37.35 37.42 175,861 +0.04(+0.11%)
Mar 27, 2015 37.31 37.41 37.20 37.37 156,532 +0.03(+0.09%)
Mar 26, 2015 37.41 37.54 37.15 37.34 717,187 -0.31(-0.83%)
Mar 25, 2015 37.92 37.98 37.61 37.65 291,341 -0.12(-0.31%)
Mar 24, 2015 37.94 37.97 37.77 37.77 207,531 -0.05(-0.13%)
Mar 23, 2015 37.80 37.89 37.67 37.82 219,667 +0.24(+0.64%)
Mar 20, 2015 37.29 37.70 37.24 37.58 379,964 +0.92(+2.51%)
Mar 19, 2015 36.78 37.07 36.58 36.66 199,146 -0.46(-1.25%)
Mar 18, 2015 36.41 37.20 36.37 37.12 337,224 +0.75(+2.07%)
Mar 17, 2015 36.29 36.41 36.17 36.37 205,537 -0.03(-0.09%)
Mar 16, 2015 36.33 36.45 36.26 36.40 910,086 +0.35(+0.98%)
Mar 13, 2015 36.06 36.10 35.83 36.05 168,368 -0.28(-0.78%)
Mar 12, 2015 36.32 36.41 36.17 36.33 766,394 +0.41(+1.13%)
Mar 11, 2015 35.95 36.03 35.80 35.92 319,571 +0.08(+0.23%)
Mar 10, 2015 36.14 36.14 35.84 35.84 288,948 -0.82(-2.24%)
Mar 09, 2015 36.70 36.76 36.60 36.66 431,129 +0.07(+0.19%)
Mar 06, 2015 36.93 36.95 36.57 36.59 325,210 -0.62(-1.67%)
Mar 05, 2015 37.29 37.34 37.11 37.22 459,813 +0.09(+0.24%)
Mar 04, 2015 37.11 37.15 36.90 37.13 228,398 -0.18(-0.48%)
Mar 03, 2015 37.38 37.42 37.24 37.31 313,627 -0.26(-0.68%)
Mar 02, 2015 37.52 37.56 37.40 37.56 292,484 +0.07(+0.18%)
Feb 27, 2015 37.51 37.63 37.46 37.49 138,870 +0.00(+0.00%)
Feb 26, 2015 37.57 37.62 37.41 37.49 213,669 -0.16(-0.43%)
Feb 25, 2015 37.60 37.71 37.53 37.65 208,417 +0.01(+0.03%)
Feb 24, 2015 37.42 37.70 37.35 37.64 335,575 +0.25(+0.66%)
Feb 23, 2015 37.33 37.43 37.24 37.40 383,907 -0.22(-0.59%)
Feb 20, 2015 37.13 37.71 37.06 37.62 160,821 +0.39(+1.04%)
Feb 19, 2015 37.20 37.41 37.17 37.23 256,955 -0.07(-0.19%)
Feb 18, 2015 37.11 37.36 37.11 37.30 273,977 +0.26(+0.71%)
Feb 17, 2015 36.89 37.10 36.73 37.04 332,621 +0.04(+0.11%)
Feb 13, 2015 36.83 36.99 36.99 36.99 247,903 +0.35(+0.96%)
Feb 12, 2015 36.38 36.66 36.37 36.64 311,237 +0.62(+1.73%)
Feb 11, 2015 36.06 36.13 35.89 36.02 283,875 -0.26(-0.70%)
Feb 10, 2015 36.22 36.31 36.03 36.28 626,689 +0.30(+0.83%)
Feb 09, 2015 35.89 36.09 35.88 35.98 356,151 -0.17(-0.46%)
Feb 06, 2015 36.29 36.41 36.03 36.15 308,683 -0.44(-1.19%)
Feb 05, 2015 36.32 36.62 36.28 36.58 339,600 +0.53(+1.48%)
Feb 04, 2015 36.23 36.33 36.04 36.05 571,690 -0.36(-0.99%)
Feb 03, 2015 36.05 36.50 35.98 36.41 269,564 +0.67(+1.87%)
Feb 02, 2015 35.54 35.77 35.39 35.74 373,829 +0.51(+1.45%)
Jan 30, 2015 35.44 35.53 35.19 35.23 294,167 -0.55(-1.53%)
Jan 29, 2015 35.62 35.77 35.44 35.77 323,253 +0.45(+1.27%)
Jan 28, 2015 35.79 35.85 35.28 35.32 855,661 -0.47(-1.31%)
Jan 27, 2015 35.67 35.93 35.61 35.79 336,371 -0.02(-0.06%)
Jan 26, 2015 35.63 35.92 35.52 35.81 370,513 +0.42(+1.19%)
Jan 23, 2015 35.50 35.57 35.36 35.39 748,315 -0.23(-0.64%)
Jan 22, 2015 35.44 35.73 35.34 35.62 587,982 +0.19(+0.55%)
Jan 21, 2015 35.13 35.43 35.08 35.43 396,756 +0.34(+0.96%)
Jan 20, 2015 35.24 35.24 34.92 35.09 497,071 +0.14(+0.40%)
Jan 16, 2015 34.56 35.00 34.53 34.95 306,879 +0.50(+1.46%)
Jan 15, 2015 34.64 34.69 34.39 34.45 1,586,536 +0.15(+0.42%)
Jan 14, 2015 34.23 34.37 34.05 34.30 326,144 -0.12(-0.34%)
Jan 13, 2015 34.68 34.76 34.18 34.42 439,367 +0.17(+0.48%)
Jan 12, 2015 34.32 34.38 34.04 34.25 243,991 -0.08(-0.22%)
Jan 09, 2015 34.57 34.57 34.14 34.33 273,074 -0.26(-0.76%)
Jan 08, 2015 34.32 34.72 34.31 34.59 368,024 +0.42(+1.23%)
Jan 07, 2015 34.10 34.27 33.88 34.17 767,576 +0.34(+1.00%)
Jan 06, 2015 34.14 34.27 33.68 33.83 615,807 -0.32(-0.95%)
Jan 05, 2015 34.52 34.54 34.05 34.16 427,164 -0.98(-2.79%)
Jan 02, 2015 35.33 35.43 35.05 35.14 423,247 -0.10(-0.29%)
Dec 31, 2014 35.57 35.24 35.24 35.24 421,812 -0.23(-0.66%)
Dec 30, 2014 35.61 35.63 35.46 35.48 686,043 -0.32(-0.91%)
Dec 29, 2014 35.72 35.90 35.66 35.80 499,272 -0.27(-0.75%)
Dec 26, 2014 36.03 36.16 35.91 36.07 723,470 +0.13(+0.37%)
Dec 24, 2014 35.87 35.94 35.94 35.94 355,203 +0.17(+0.48%)
Dec 23, 2014 35.81 35.89 35.70 35.77 558,834 -0.09(-0.25%)
Dec 22, 2014 35.88 35.90 35.70 35.86 1,181,332 +0.15(+0.41%)
Dec 19, 2014 35.60 35.78 35.50 35.71 585,588 +0.08(+0.23%)
Dec 18, 2014 35.42 35.63 35.26 35.63 531,636 +0.64(+1.84%)
Dec 17, 2014 34.64 35.20 34.54 34.99 1,439,952 +0.46(+1.33%)
Dec 16, 2014 34.27 34.94 34.16 34.53 568,085 +0.35(+1.04%)
Dec 15, 2014 34.82 34.98 34.08 34.17 724,750 -0.61(-1.76%)
Dec 12, 2014 35.40 35.45 34.76 34.78 434,762 -0.78(-2.18%)
Dec 11, 2014 35.68 35.85 35.51 35.56 366,528 -0.03(-0.10%)
Dec 10, 2014 36.03 36.03 35.54 35.59 416,805 -0.44(-1.21%)
Dec 09, 2014 35.92 36.09 35.79 36.03 345,208 -0.21(-0.58%)
Dec 08, 2014 36.43 36.43 36.17 36.24 251,582 -0.33(-0.91%)
Dec 05, 2014 36.62 36.66 36.54 36.58 283,492 +0.10(+0.28%)
Dec 04, 2014 36.58 36.68 36.39 36.47 517,696 -0.22(-0.59%)
Dec 03, 2014 36.74 36.77 36.63 36.69 961,602 -0.08(-0.20%)
Dec 02, 2014 36.71 36.78 36.60 36.77 707,100 +0.17(+0.47%)
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.