EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.45 45.45 45.30 45.32 2,754,172 -0.09(-0.19%)
Aug 30, 2021 45.50 45.50 45.37 45.41 1,269,935 -0.10(-0.23%)
Aug 27, 2021 45.14 45.55 45.03 45.51 1,522,046 +0.46(+1.03%)
Aug 26, 2021 45.26 45.28 45.02 45.05 1,555,972 -0.32(-0.71%)
Aug 25, 2021 45.29 45.42 45.17 45.37 1,348,292 +0.09(+0.19%)
Aug 24, 2021 45.16 45.36 45.09 45.29 1,542,298 +0.17(+0.39%)
Aug 23, 2021 45.03 45.19 44.97 45.11 1,600,417 +0.34(+0.76%)
Aug 20, 2021 44.48 44.82 44.41 44.77 1,203,006 +0.11(+0.25%)
Aug 19, 2021 44.69 44.81 44.51 44.66 2,906,215 -0.59(-1.31%)
Aug 18, 2021 45.42 45.61 45.25 45.25 2,122,027 -0.17(-0.38%)
Aug 17, 2021 45.43 45.57 45.22 45.43 2,806,376 -0.51(-1.12%)
Aug 16, 2021 45.77 45.94 45.63 45.94 2,485,689 -0.28(-0.60%)
Aug 13, 2021 46.17 46.24 46.09 46.22 1,425,295 +0.20(+0.44%)
Aug 12, 2021 46.03 46.04 45.91 46.02 2,024,246 -0.03(-0.08%)
Aug 11, 2021 45.94 46.08 45.87 46.05 1,440,762 +0.44(+0.98%)
Aug 10, 2021 45.36 45.62 45.32 45.61 13,641,152 +0.19(+0.42%)
Aug 09, 2021 45.43 45.51 45.36 45.42 3,074,185 -0.07(-0.16%)
Aug 06, 2021 45.49 45.57 45.43 45.49 1,874,893 +0.00(+0.01%)
Aug 05, 2021 45.39 45.54 45.37 45.49 1,696,370 +0.19(+0.42%)
Aug 04, 2021 45.44 45.55 45.27 45.29 3,561,036 -0.25(-0.56%)
Aug 03, 2021 45.44 45.58 45.14 45.55 3,354,970 +0.43(+0.95%)
Aug 02, 2021 45.43 45.50 45.07 45.12 3,265,434 +0.10(+0.21%)
Jul 30, 2021 45.09 45.27 44.92 45.02 2,001,807 -0.37(-0.81%)
Jul 29, 2021 45.57 45.57 45.39 45.39 1,894,740 +0.28(+0.62%)
Jul 28, 2021 44.99 45.22 44.83 45.11 2,575,185 +0.15(+0.33%)
Jul 27, 2021 44.83 45.00 44.69 44.96 2,218,664 -0.14(-0.31%)
Jul 26, 2021 44.81 45.11 44.75 45.10 3,894,579 +0.30(+0.66%)
Jul 23, 2021 44.73 44.85 44.67 44.81 8,731,346 +0.24(+0.53%)
Jul 22, 2021 44.86 44.86 44.45 44.57 1,276,633 +0.00(+0.00%)
Jul 21, 2021 44.24 44.64 44.19 44.57 1,283,108 +0.76(+1.73%)
Jul 20, 2021 43.43 43.93 43.25 43.81 3,240,291 +0.38(+0.86%)
Jul 19, 2021 43.77 43.77 43.24 43.44 2,589,518 -1.03(-2.31%)
Jul 16, 2021 44.93 44.93 44.41 44.47 1,847,007 -0.40(-0.89%)
Jul 15, 2021 44.86 44.94 44.73 44.87 2,360,652 -0.41(-0.91%)
Jul 14, 2021 45.44 45.46 45.22 45.28 1,649,968 +0.06(+0.13%)
Jul 13, 2021 45.42 45.45 45.16 45.22 1,833,037 -0.29(-0.63%)
Jul 12, 2021 45.30 45.52 45.17 45.50 2,089,379 +0.10(+0.23%)
Jul 09, 2021 45.14 45.43 45.00 45.40 2,338,001 +0.99(+2.22%)
Jul 08, 2021 44.36 44.56 44.20 44.41 2,128,468 -0.65(-1.45%)
Jul 07, 2021 45.05 45.14 44.84 45.07 1,703,538 +0.10(+0.23%)
Jul 06, 2021 45.43 45.43 44.79 44.96 2,653,803 -0.41(-0.90%)
Jul 02, 2021 45.35 45.43 45.15 45.37 1,521,824 +0.10(+0.21%)
Jul 01, 2021 45.22 45.31 45.09 45.28 2,203,850 +0.13(+0.29%)
Jun 30, 2021 45.09 45.24 44.95 45.15 2,553,754 -0.32(-0.71%)
Jun 29, 2021 45.63 45.63 45.40 45.47 1,857,987 -0.03(-0.06%)
Jun 28, 2021 45.85 45.85 45.43 45.50 3,214,333 -0.48(-1.04%)
Jun 25, 2021 46.01 46.01 45.88 45.98 1,395,273 +0.13(+0.29%)
Jun 24, 2021 45.78 45.87 45.70 45.84 2,097,348 +0.40(+0.88%)
Jun 23, 2021 45.76 45.76 45.40 45.44 1,891,882 -0.26(-0.57%)
Jun 22, 2021 45.64 45.83 45.47 45.70 1,618,738 +0.01(+0.02%)
Jun 21, 2021 45.29 45.75 45.20 45.70 2,492,374 +0.68(+1.51%)
Jun 18, 2021 45.23 45.30 45.01 45.02 2,539,787 -1.23(-2.66%)
Jun 17, 2021 46.49 46.55 46.01 46.25 2,245,266 -0.37(-0.79%)
Jun 16, 2021 47.00 47.03 46.50 46.61 2,286,245 -0.34(-0.72%)
Jun 15, 2021 46.93 46.96 46.86 46.95 8,132,734 -0.01(-0.02%)
Jun 14, 2021 46.89 46.97 46.80 46.96 3,168,933 +0.08(+0.17%)
Jun 11, 2021 46.86 46.90 46.73 46.88 1,245,502 +0.10(+0.22%)
Jun 10, 2021 46.88 46.97 46.73 46.78 2,000,028 +0.05(+0.11%)
Jun 09, 2021 46.89 46.89 46.69 46.73 1,773,657 -0.17(-0.37%)
Jun 08, 2021 46.98 47.00 46.77 46.90 2,264,850 -0.08(-0.16%)
Jun 07, 2021 47.02 47.02 46.90 46.98 1,667,835 +0.10(+0.21%)
Jun 04, 2021 46.86 46.91 46.76 46.88 1,739,398 +0.31(+0.67%)
Jun 03, 2021 46.55 46.62 46.44 46.56 1,849,362 -0.17(-0.37%)
Jun 02, 2021 46.67 46.80 46.55 46.74 2,398,137 +0.31(+0.67%)
Jun 01, 2021 46.62 46.63 46.41 46.43 3,970,167 +0.16(+0.35%)
May 28, 2021 46.27 46.39 46.17 46.26 6,293,524 +0.11(+0.24%)
May 27, 2021 46.21 46.29 46.07 46.15 6,272,676 +0.14(+0.30%)
May 26, 2021 45.90 46.10 45.90 46.01 12,773,887 -0.03(-0.07%)
May 25, 2021 46.28 46.28 45.97 46.05 1,527,488 -0.16(-0.35%)
May 24, 2021 46.09 46.27 46.01 46.21 1,549,599 +0.23(+0.50%)
May 21, 2021 45.96 46.07 45.81 45.98 2,315,246 +0.03(+0.07%)
May 20, 2021 45.75 46.00 45.63 45.95 1,955,870 +0.45(+1.00%)
May 19, 2021 45.47 45.71 45.17 45.49 9,624,311 -0.58(-1.27%)
May 18, 2021 46.40 46.40 46.06 46.07 1,652,587 +0.09(+0.19%)
May 17, 2021 45.80 46.10 45.75 45.99 2,251,968 -0.05(-0.11%)
May 14, 2021 45.82 46.11 45.76 46.04 1,397,081 +0.66(+1.46%)
May 13, 2021 44.98 45.48 44.98 45.38 2,729,355 +0.32(+0.70%)
May 12, 2021 45.43 45.63 44.93 45.06 3,850,808 -0.56(-1.22%)
May 11, 2021 45.46 45.78 45.38 45.62 2,833,256 -0.64(-1.37%)
May 10, 2021 46.50 46.63 46.22 46.26 2,129,885 +0.01(+0.02%)
May 07, 2021 45.84 46.26 45.75 46.25 2,587,414 +0.51(+1.11%)
May 06, 2021 45.41 45.77 45.28 45.74 2,126,149 +0.53(+1.18%)
May 05, 2021 45.14 45.29 44.95 45.21 1,917,775 +0.61(+1.37%)
May 04, 2021 44.64 44.83 44.33 44.60 3,354,986 -0.49(-1.08%)
May 03, 2021 44.96 45.13 44.82 45.09 1,814,870 +0.56(+1.25%)
Apr 30, 2021 44.86 44.89 44.38 44.53 2,027,470 -0.52(-1.16%)
Apr 29, 2021 45.17 45.17 44.77 45.05 2,283,791 +0.02(+0.04%)
Apr 28, 2021 44.88 45.14 44.86 45.04 2,532,248 +0.24(+0.54%)
Apr 27, 2021 44.73 44.87 44.66 44.80 8,813,957 -0.12(-0.27%)
Apr 26, 2021 44.91 44.98 44.85 44.92 3,927,686 +0.16(+0.36%)
Apr 23, 2021 44.51 44.89 44.44 44.75 1,538,752 +0.45(+1.01%)
Apr 22, 2021 44.60 44.60 44.23 44.31 2,234,693 -0.31(-0.69%)
Apr 21, 2021 44.13 44.65 44.08 44.62 2,723,300 +0.33(+0.74%)
Apr 20, 2021 44.68 44.68 44.20 44.29 2,350,458 -0.96(-2.12%)
Apr 19, 2021 45.36 45.38 45.13 45.25 2,823,616 +0.01(+0.02%)
Apr 16, 2021 45.10 45.27 45.04 45.24 2,240,949 +0.36(+0.80%)
Apr 15, 2021 44.82 44.88 44.77 44.88 2,068,128 +0.33(+0.75%)
Apr 14, 2021 44.37 44.71 44.37 44.55 2,083,872 +0.06(+0.13%)
Apr 13, 2021 44.35 44.52 44.26 44.49 7,637,531 +0.11(+0.25%)
Apr 12, 2021 44.49 44.52 44.30 44.38 3,099,878 -0.15(-0.35%)
Apr 09, 2021 44.41 44.60 44.28 44.53 2,628,405 +0.03(+0.08%)
Apr 08, 2021 44.53 44.53 44.30 44.50 2,390,460 +0.03(+0.08%)
Apr 07, 2021 44.42 44.53 44.36 44.46 2,799,704 +0.18(+0.41%)
Apr 06, 2021 44.26 44.35 44.15 44.28 3,083,020 -0.46(-1.04%)
Apr 05, 2021 44.49 44.79 44.39 44.74 3,437,629 +0.68(+1.54%)
Apr 01, 2021 43.75 44.17 43.71 44.07 3,023,318 +0.33(+0.75%)
Mar 31, 2021 43.79 43.91 43.70 43.74 4,746,179 -0.30(-0.68%)
Mar 30, 2021 43.84 44.12 43.84 44.04 3,125,087 +0.04(+0.10%)
Mar 29, 2021 43.99 44.11 43.83 44.00 3,559,718 -0.23(-0.52%)
Mar 26, 2021 43.89 44.26 43.85 44.23 4,769,956 +0.52(+1.20%)
Mar 25, 2021 43.35 43.75 43.17 43.71 3,776,811 +0.28(+0.65%)
Mar 24, 2021 43.35 43.70 43.33 43.42 5,469,977 -0.12(-0.28%)
Mar 23, 2021 43.89 43.94 43.48 43.54 23,387,576 -0.51(-1.17%)
Mar 22, 2021 44.14 44.18 44.00 44.06 4,431,757 -0.10(-0.23%)
Mar 19, 2021 44.10 44.26 43.83 44.16 2,424,015 +0.01(+0.02%)
Mar 18, 2021 44.32 44.65 44.14 44.15 2,861,475 -0.17(-0.39%)
Mar 17, 2021 44.02 44.43 43.92 44.32 3,771,720 +0.28(+0.64%)
Mar 16, 2021 44.21 44.21 43.93 44.04 3,059,223 -0.06(-0.14%)
Mar 15, 2021 44.09 44.20 43.72 44.10 5,315,274 -0.09(-0.21%)
Mar 12, 2021 43.80 44.23 43.73 44.20 3,891,685 +0.30(+0.68%)
Mar 11, 2021 43.90 44.02 43.74 43.90 3,712,611 -0.09(-0.21%)
Mar 10, 2021 43.87 44.03 43.67 43.99 3,830,777 +0.32(+0.73%)
Mar 09, 2021 43.74 43.80 43.52 43.67 5,128,602 +0.25(+0.57%)
Mar 08, 2021 43.29 43.79 43.17 43.42 21,142,528 +0.15(+0.36%)
Mar 05, 2021 43.26 43.35 42.70 43.27 4,845,932 +0.34(+0.80%)
Mar 04, 2021 43.23 43.47 42.65 42.93 4,794,774 -0.15(-0.36%)
Mar 03, 2021 43.09 43.36 42.93 43.08 3,090,767 +0.04(+0.10%)
Mar 02, 2021 42.92 43.17 42.86 43.04 3,334,196 +0.06(+0.14%)
Mar 01, 2021 42.66 43.01 42.66 42.98 2,606,109 +0.72(+1.71%)
Feb 26, 2021 42.70 42.72 42.15 42.26 4,470,363 -0.64(-1.50%)
Feb 25, 2021 43.66 43.77 42.80 42.90 3,008,546 -0.63(-1.44%)
Feb 24, 2021 43.00 43.55 42.96 43.53 4,812,476 +0.39(+0.89%)
Feb 23, 2021 43.02 43.25 42.65 43.14 2,528,010 +0.23(+0.54%)
Feb 22, 2021 42.74 43.14 42.74 42.91 5,073,022 +0.09(+0.22%)
Feb 19, 2021 42.81 42.96 42.72 42.81 1,710,630 +0.21(+0.48%)
Feb 18, 2021 42.56 42.62 42.30 42.61 1,354,098 -0.27(-0.62%)
Feb 17, 2021 42.86 42.96 42.68 42.87 1,663,055 -0.13(-0.30%)
Feb 16, 2021 42.99 43.16 42.93 43.00 1,817,780 +0.47(+1.11%)
Feb 12, 2021 42.18 42.55 42.15 42.53 1,569,049 +0.21(+0.49%)
Feb 11, 2021 42.35 42.36 42.09 42.32 1,412,040 +0.15(+0.37%)
Feb 10, 2021 42.44 42.44 41.98 42.17 1,919,930 -0.04(-0.10%)
Feb 09, 2021 42.09 42.29 41.99 42.21 8,316,362 +0.08(+0.18%)
Feb 08, 2021 42.13 42.23 41.99 42.14 1,583,517 +0.40(+0.97%)
Feb 05, 2021 41.66 41.79 41.52 41.73 1,181,011 +0.33(+0.79%)
Feb 04, 2021 41.29 41.42 41.22 41.41 2,065,974 +0.09(+0.21%)
Feb 03, 2021 41.18 41.36 41.10 41.32 1,547,673 +0.27(+0.67%)
Feb 02, 2021 40.89 41.11 40.75 41.05 3,073,973 +0.34(+0.84%)
Feb 01, 2021 40.73 40.73 40.45 40.70 4,681,607 +0.43(+1.07%)
Jan 29, 2021 40.65 40.79 40.09 40.27 2,135,957 -0.92(-2.23%)
Jan 28, 2021 41.04 41.41 40.96 41.19 2,044,612 +0.37(+0.90%)
Jan 27, 2021 41.13 41.26 40.73 40.82 4,258,208 -0.99(-2.36%)
Jan 26, 2021 41.84 41.88 41.67 41.81 2,516,149 +0.17(+0.41%)
Jan 25, 2021 41.48 41.66 41.18 41.64 2,264,141 -0.28(-0.68%)
Jan 22, 2021 41.84 42.01 41.77 41.92 3,267,328 -0.33(-0.79%)
Jan 21, 2021 42.33 42.33 41.99 42.26 4,570,217 -0.09(-0.20%)
Jan 20, 2021 42.13 42.34 41.98 42.34 5,497,350 +0.28(+0.67%)
Jan 19, 2021 42.10 42.10 41.85 42.06 7,611,198 +0.23(+0.55%)
Jan 15, 2021 42.08 42.09 41.59 41.83 15,713,332 -0.75(-1.75%)
Jan 14, 2021 42.32 42.68 42.31 42.57 62,006,856 +0.50(+1.18%)
Jan 13, 2021 42.16 42.25 42.02 42.08 2,046,748 -0.14(-0.33%)
Jan 12, 2021 41.95 42.23 41.82 42.21 1,383,187 +0.27(+0.65%)
Jan 11, 2021 41.64 42.03 41.60 41.94 675,287 -0.51(-1.21%)
Jan 08, 2021 42.46 42.48 42.06 42.45 3,446,198 +0.13(+0.30%)
Jan 07, 2021 42.15 42.35 42.15 42.32 1,968,628 +0.21(+0.49%)
Jan 06, 2021 41.67 42.32 41.67 42.12 1,003,929 +1.03(+2.51%)
Jan 05, 2021 40.78 41.24 40.78 41.09 638,169 +0.40(+0.99%)
Jan 04, 2021 41.23 41.29 40.51 40.69 1,415,022 +0.18(+0.44%)
Dec 31, 2020 40.51 40.51 40.51 897,618 -0.32(-0.78%)
Dec 30, 2020 40.97 41.12 40.82 40.82 897,618 +0.03(+0.08%)
Dec 29, 2020 41.05 41.05 40.74 40.79 720,929 +0.12(+0.30%)
Dec 28, 2020 40.65 40.79 40.59 40.67 1,383,986 +0.31(+0.77%)
Dec 24, 2020 40.33 40.40 40.28 40.36 747,293 +0.05(+0.13%)
Dec 23, 2020 40.12 40.44 40.12 40.31 2,266,585 +0.52(+1.32%)
Dec 22, 2020 39.84 39.88 39.68 39.78 1,192,688 -0.15(-0.37%)
Dec 21, 2020 39.45 40.02 39.29 39.93 1,802,200 -0.60(-1.48%)
Dec 18, 2020 40.87 40.87 40.53 40.53 1,975,965 -0.33(-0.80%)
Dec 17, 2020 40.92 41.01 40.83 40.86 1,078,796 +0.14(+0.34%)
Dec 16, 2020 40.65 40.76 40.50 40.72 906,844 +0.16(+0.40%)
Dec 15, 2020 40.23 40.57 40.16 40.56 1,016,440 +0.49(+1.22%)
Dec 14, 2020 40.45 40.49 40.07 40.07 1,246,349 +0.06(+0.15%)
Dec 11, 2020 39.97 40.02 39.76 40.01 4,446,489 -0.29(-0.71%)
Dec 10, 2020 39.98 40.36 39.98 40.30 804,952 +0.06(+0.15%)
Dec 09, 2020 40.40 40.40 39.95 40.24 3,018,411 +0.20(+0.51%)
Dec 08, 2020 39.85 40.09 39.80 40.03 708,493 +0.07(+0.17%)
Dec 07, 2020 40.04 40.17 39.90 39.97 1,246,152 -0.43(-1.07%)
Dec 04, 2020 40.31 40.47 40.31 40.40 1,465,783 +0.41(+1.02%)
Dec 03, 2020 40.03 40.20 39.93 39.99 1,405,504 +0.14(+0.34%)
Dec 02, 2020 39.57 39.93 39.57 39.86 1,428,079 +0.14(+0.36%)
Dec 01, 2020 39.39 39.72 39.35 39.71 2,468,071 +0.95(+2.45%)
Nov 30, 2020 39.59 39.59 38.69 38.76 2,835,690 -1.01(-2.53%)
Nov 27, 2020 39.69 39.81 39.67 39.77 476,270 +0.02(+0.04%)
Nov 25, 2020 39.65 39.87 39.48 39.76 1,032,627 -0.17(-0.42%)
Nov 24, 2020 39.59 39.98 39.50 39.92 2,128,047 +0.92(+2.37%)
Nov 23, 2020 39.04 39.15 38.84 39.00 1,408,228 +0.20(+0.52%)
Nov 20, 2020 38.70 38.87 38.67 38.80 757,992 +0.10(+0.26%)
Nov 19, 2020 38.47 38.74 38.35 38.70 1,473,066 +0.24(+0.62%)
Nov 18, 2020 38.73 38.93 38.46 38.46 2,835,768 -0.25(-0.63%)
Nov 17, 2020 38.55 38.78 38.43 38.71 3,746,076 +0.11(+0.29%)
Nov 16, 2020 38.60 38.60 38.36 38.60 6,068,344 +0.72(+1.90%)
Nov 13, 2020 37.47 37.94 37.45 37.88 5,717,488 +0.63(+1.70%)
Nov 12, 2020 37.44 37.61 37.15 37.24 3,418,149 -0.70(-1.85%)
Nov 11, 2020 37.94 38.00 37.80 37.94 2,893,726 +0.13(+0.34%)
Nov 10, 2020 37.52 37.98 37.52 37.82 2,396,747 +0.87(+2.36%)
Nov 09, 2020 37.40 37.53 36.94 36.94 2,112,762 +1.74(+4.93%)
Nov 06, 2020 35.28 35.37 35.18 35.21 1,233,436 +0.07(+0.19%)
Nov 05, 2020 35.01 35.22 34.91 35.14 1,079,758 +0.68(+1.97%)
Nov 04, 2020 34.28 34.75 34.13 34.46 1,473,344 +0.01(+0.02%)
Nov 03, 2020 34.22 34.55 34.17 34.46 1,274,164 +1.01(+3.01%)
Nov 02, 2020 33.40 33.49 33.24 33.45 1,971,378 +0.57(+1.73%)
Oct 30, 2020 32.80 32.91 32.61 32.88 1,892,087 +0.01(+0.03%)
Oct 29, 2020 32.72 32.99 32.52 32.87 1,574,556 +0.19(+0.57%)
Oct 28, 2020 33.01 33.08 32.69 32.69 1,923,290 -1.22(-3.60%)
Oct 27, 2020 34.22 34.31 33.89 33.91 1,560,658 -0.52(-1.50%)
Oct 26, 2020 34.61 34.68 34.22 34.42 2,037,009 -0.53(-1.53%)
Oct 23, 2020 34.96 35.01 34.76 34.96 1,954,692 +0.33(+0.95%)
Oct 22, 2020 34.49 34.69 34.38 34.62 3,847,735 +0.06(+0.17%)
Oct 21, 2020 34.66 34.89 34.57 34.57 8,957,810 -0.11(-0.32%)
Oct 20, 2020 34.68 34.88 34.64 34.68 1,403,007 +0.18(+0.52%)
Oct 19, 2020 34.76 34.88 34.46 34.50 1,239,407 -0.13(-0.37%)
Oct 16, 2020 34.55 34.73 34.49 34.62 703,065 +0.19(+0.54%)
Oct 15, 2020 34.15 34.48 34.15 34.44 660,363 -0.44(-1.26%)
Oct 14, 2020 35.03 35.11 34.86 34.88 690,362 -0.08(-0.24%)
Oct 13, 2020 35.11 35.11 34.88 34.96 1,285,854 -0.49(-1.38%)
Oct 12, 2020 35.34 35.51 35.33 35.45 1,047,262 +0.09(+0.26%)
Oct 09, 2020 35.34 35.42 35.25 35.36 2,161,407 +0.10(+0.29%)
Oct 08, 2020 35.12 35.32 35.07 35.26 3,070,828 +0.28(+0.80%)
Oct 07, 2020 34.94 35.08 34.85 34.98 2,637,595 +0.36(+1.03%)
Oct 06, 2020 35.06 35.11 34.57 34.62 987,300 -0.22(-0.63%)
Oct 05, 2020 34.65 34.87 34.58 34.85 1,237,458 +0.59(+1.73%)
Oct 02, 2020 33.81 34.33 33.78 34.25 1,509,134 +0.05(+0.15%)
Oct 01, 2020 34.19 34.30 34.02 34.20 1,255,329 +0.04(+0.12%)
Sep 30, 2020 34.16 34.43 34.03 34.16 3,003,269 -0.09(-0.27%)
Sep 29, 2020 34.36 34.43 34.13 34.25 2,045,512 -0.21(-0.61%)
Sep 28, 2020 34.29 34.46 34.27 34.46 1,202,457 +0.69(+2.04%)
Sep 25, 2020 33.43 33.78 33.30 33.77 1,502,755 +0.05(+0.16%)
Sep 24, 2020 33.68 33.96 33.52 33.72 1,932,924 -0.02(-0.05%)
Sep 23, 2020 34.24 34.31 33.68 33.74 952,922 -0.33(-0.97%)
Sep 22, 2020 34.13 34.21 33.74 34.07 1,967,770 -0.05(-0.15%)
Sep 21, 2020 34.27 34.29 33.77 34.12 1,847,581 -1.13(-3.22%)
Sep 18, 2020 35.39 35.48 35.12 35.25 902,220 -0.43(-1.21%)
Sep 17, 2020 35.35 35.68 35.35 35.68 935,701 -0.01(-0.02%)
Sep 16, 2020 35.68 35.94 35.62 35.69 1,117,754 -0.06(-0.17%)
Sep 15, 2020 35.85 35.90 35.65 35.75 849,530 +0.15(+0.43%)
Sep 14, 2020 35.67 35.74 35.56 35.60 776,684 +0.19(+0.53%)
Sep 11, 2020 35.43 35.58 35.27 35.41 1,393,374 +0.30(+0.84%)
Sep 10, 2020 35.73 35.83 35.12 35.12 1,253,878 -0.43(-1.21%)
Sep 09, 2020 35.46 35.69 35.44 35.55 1,573,609 +0.56(+1.60%)
Sep 08, 2020 34.96 35.26 34.90 34.99 1,073,247 -0.47(-1.34%)
Sep 04, 2020 35.43 35.57 34.80 35.46 1,946,778 +0.28(+0.79%)
Sep 03, 2020 35.78 35.89 35.02 35.18 1,996,565 -0.69(-1.91%)
Sep 02, 2020 35.66 35.87 35.50 35.87 3,482,199 +0.37(+1.05%)
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.