EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.22 38.39 38.16 38.29 358,089 +0.20(+0.53%)
Nov 29, 2006 38.17 38.18 37.93 38.09 320,842 +0.32(+0.85%)
Nov 28, 2006 37.53 37.77 37.47 37.77 113,401 +0.33(+0.88%)
Nov 27, 2006 37.90 37.90 37.38 37.44 156,733 -0.33(-0.88%)
Nov 24, 2006 37.79 37.96 37.77 37.77 80,763 -0.15(-0.39%)
Nov 22, 2006 37.91 37.98 37.76 37.92 147,698 +0.26(+0.69%)
Nov 21, 2006 37.60 37.66 37.52 37.66 321,211 +0.19(+0.51%)
Nov 20, 2006 37.43 37.55 37.38 37.47 171,669 -0.28(-0.73%)
Nov 17, 2006 37.58 37.75 37.43 37.75 212,419 -0.08(-0.22%)
Nov 16, 2006 37.84 37.84 37.75 37.83 191,768 -0.09(-0.24%)
Nov 15, 2006 37.72 37.99 37.72 37.92 203,753 +0.01(+0.01%)
Nov 14, 2006 37.91 37.94 37.59 37.91 291,524 +0.26(+0.69%)
Nov 13, 2006 37.70 37.73 37.58 37.65 234,178 -0.11(-0.29%)
Nov 10, 2006 37.77 37.83 37.69 37.76 175,910 +0.13(+0.35%)
Nov 09, 2006 37.64 37.83 37.57 37.63 217,582 -0.17(-0.46%)
Nov 08, 2006 37.61 37.83 37.50 37.81 80,579 +0.14(+0.36%)
Nov 07, 2006 37.79 37.93 37.62 37.67 558,524 +0.05(+0.14%)
Nov 06, 2006 37.35 37.69 37.35 37.62 368,415 +0.47(+1.26%)
Nov 03, 2006 37.23 37.26 37.04 37.15 153,783 -0.04(-0.10%)
Nov 02, 2006 37.04 37.24 37.04 37.19 164,846 +0.07(+0.19%)
Nov 01, 2006 37.49 37.51 37.11 37.12 125,018 -0.11(-0.31%)
Oct 31, 2006 37.12 37.30 37.12 37.23 114,692 +0.10(+0.26%)
Oct 30, 2006 37.09 37.21 37.01 37.13 91,642 -0.05(-0.13%)
Oct 27, 2006 37.36 37.40 37.17 37.18 162,818 -0.18(-0.48%)
Oct 26, 2006 37.26 37.37 36.99 37.36 127,783 +0.35(+0.95%)
Oct 25, 2006 36.85 37.05 36.81 37.01 417,648 +0.24(+0.65%)
Oct 24, 2006 36.71 36.84 36.65 36.77 768,547 -0.05(-0.15%)
Oct 23, 2006 36.51 36.85 36.46 36.82 113,585 +0.03(+0.09%)
Oct 20, 2006 36.82 36.82 36.61 36.79 275,850 +0.11(+0.30%)
Oct 19, 2006 36.53 36.73 36.53 36.68 94,777 +0.23(+0.64%)
Oct 18, 2006 36.49 36.59 36.34 36.45 209,654 +0.09(+0.24%)
Oct 17, 2006 36.44 36.44 36.20 36.36 158,761 -0.32(-0.87%)
Oct 16, 2006 36.63 36.69 36.51 36.68 164,109 +0.14(+0.37%)
Oct 13, 2006 36.47 36.60 36.41 36.55 91,458 -0.03(-0.07%)
Oct 12, 2006 36.34 36.59 36.34 36.57 107,131 +0.36(+1.00%)
Oct 11, 2006 36.12 36.37 36.08 36.21 89,983 +0.02(+0.04%)
Oct 10, 2006 36.12 36.20 36.01 36.19 236,759 +0.16(+0.45%)
Oct 09, 2006 36.00 36.08 35.99 36.03 79,841 -0.08(-0.21%)
Oct 06, 2006 36.12 36.16 35.97 36.11 82,423 -0.20(-0.55%)
Oct 05, 2006 36.34 36.38 36.25 36.31 90,536 +0.01(+0.01%)
Oct 04, 2006 35.83 36.31 35.82 36.30 162,818 +0.47(+1.30%)
Oct 03, 2006 35.77 35.95 35.62 35.84 120,592 +0.00(+0.00%)
Oct 02, 2006 35.84 36.00 35.77 35.84 153,414 +0.12(+0.35%)
Sep 29, 2006 35.79 35.79 35.64 35.71 127,415 -0.15(-0.42%)
Sep 28, 2006 35.77 35.86 35.65 35.86 85,558 +0.14(+0.38%)
Sep 27, 2006 35.63 35.81 35.60 35.73 149,173 +0.23(+0.64%)
Sep 26, 2006 35.33 35.51 35.29 35.50 110,266 +0.06(+0.17%)
Sep 25, 2006 35.32 35.47 35.02 35.44 126,677 +0.22(+0.62%)
Sep 22, 2006 35.41 35.43 35.17 35.22 219,242 -0.25(-0.72%)
Sep 21, 2006 35.53 35.58 35.39 35.48 173,328 +0.08(+0.23%)
Sep 20, 2006 35.26 35.42 35.26 35.40 52,736 +0.43(+1.23%)
Sep 19, 2006 35.25 35.25 34.76 34.97 87,401 -0.30(-0.86%)
Sep 18, 2006 35.22 35.28 35.09 35.27 149,542 +0.13(+0.37%)
Sep 15, 2006 35.22 35.22 35.03 35.14 121,330 +0.03(+0.08%)
Sep 14, 2006 35.20 35.22 35.06 35.12 151,017 -0.04(-0.11%)
Sep 13, 2006 34.95 35.19 34.93 35.15 47,757 -0.11(-0.32%)
Sep 12, 2006 34.78 35.27 34.74 35.27 85,004 +0.61(+1.77%)
Sep 11, 2006 34.78 34.90 34.45 34.65 550,042 -0.26(-0.75%)
Sep 08, 2006 34.88 34.94 34.79 34.91 94,962 +0.04(+0.11%)
Sep 07, 2006 34.84 35.04 34.77 34.88 73,388 -0.42(-1.20%)
Sep 06, 2006 35.42 35.42 35.25 35.30 150,832 -0.54(-1.51%)
Sep 05, 2006 35.74 35.84 35.66 35.84 151,017 +0.18(+0.50%)
Sep 01, 2006 35.52 35.70 35.49 35.66 114,507 +0.22(+0.63%)
Aug 31, 2006 35.58 35.58 35.41 35.44 83,345 -0.08(-0.23%)
Aug 30, 2006 35.55 35.58 35.47 35.52 282,489 -0.06(-0.17%)
Aug 29, 2006 35.33 35.58 35.12 35.58 208,916 +0.38(+1.09%)
Aug 28, 2006 35.03 35.33 35.03 35.20 93,671 +0.03(+0.09%)
Aug 25, 2006 35.00 35.16 34.97 35.16 457,661 +0.06(+0.17%)
Aug 24, 2006 35.13 35.25 34.97 35.10 81,685 -0.01(-0.03%)
Aug 23, 2006 35.28 35.34 35.03 35.12 134,053 -0.10(-0.28%)
Aug 22, 2006 35.09 35.31 35.07 35.21 156,180 -0.11(-0.31%)
Aug 21, 2006 35.36 35.39 35.23 35.32 55,502 -0.11(-0.31%)
Aug 18, 2006 35.34 35.43 35.17 35.43 34,850 +0.15(+0.41%)
Aug 17, 2006 35.41 35.48 35.18 35.28 120,961 -0.17(-0.49%)
Aug 16, 2006 35.34 35.46 35.25 35.46 265,524 +0.25(+0.71%)
Aug 15, 2006 34.96 35.21 34.93 35.21 197,484 +0.72(+2.08%)
Aug 14, 2006 34.47 34.68 34.45 34.49 46,835 +0.15(+0.44%)
Aug 11, 2006 34.27 34.44 34.21 34.34 57,530 -0.27(-0.78%)
Aug 10, 2006 34.52 34.63 34.37 34.61 61,771 -0.04(-0.11%)
Aug 09, 2006 34.84 34.98 34.60 34.65 59,374 +0.24(+0.71%)
Aug 08, 2006 34.49 34.70 34.36 34.40 122,989 +0.02(+0.05%)
Aug 07, 2006 34.38 34.48 34.31 34.39 27,290 -0.23(-0.67%)
Aug 04, 2006 34.87 34.95 34.54 34.62 36,878 +0.06(+0.17%)
Aug 03, 2006 34.22 34.64 34.22 34.56 51,076 -0.02(-0.05%)
Aug 02, 2006 34.32 34.67 34.32 34.58 232,334 +0.39(+1.14%)
Aug 01, 2006 34.27 34.28 33.92 34.19 49,970 -0.22(-0.63%)
Jul 31, 2006 34.44 34.45 34.31 34.40 176,463 -0.17(-0.50%)
Jul 28, 2006 34.19 34.59 34.16 34.58 50,523 +0.72(+2.11%)
Jul 27, 2006 34.13 34.19 33.80 33.86 82,792 +0.18(+0.53%)
Jul 26, 2006 33.31 33.71 33.21 33.68 138,663 +0.27(+0.81%)
Jul 25, 2006 33.35 33.44 33.15 33.41 38,169 +0.12(+0.37%)
Jul 24, 2006 32.86 33.29 32.86 33.29 44,069 +0.53(+1.62%)
Jul 21, 2006 32.94 32.94 32.66 32.76 59,189 +0.08(+0.25%)
Jul 20, 2006 33.08 33.08 32.67 32.67 81,132 -0.16(-0.48%)
Jul 19, 2006 31.93 32.91 31.93 32.83 48,863 +0.89(+2.78%)
Jul 18, 2006 32.00 32.11 31.66 31.94 206,335 -0.23(-0.71%)
Jul 17, 2006 32.02 32.22 31.93 32.17 217,029 -0.41(-1.27%)
Jul 14, 2006 32.65 32.68 32.37 32.58 189,555 -0.20(-0.61%)
Jul 13, 2006 33.11 33.16 32.78 32.78 67,856 -0.61(-1.82%)
Jul 12, 2006 33.65 33.65 33.31 33.39 187,527 -0.72(-2.10%)
Jul 11, 2006 33.79 34.11 33.67 34.11 104,366 +0.13(+0.38%)
Jul 10, 2006 33.92 34.09 33.90 33.98 192,690 +0.15(+0.45%)
Jul 07, 2006 33.88 34.06 33.75 33.82 56,424 +0.08(+0.22%)
Jul 06, 2006 33.69 33.91 33.67 33.75 68,962 +0.19(+0.57%)
Jul 05, 2006 33.68 33.68 33.37 33.56 82,238 -0.55(-1.61%)
Jul 03, 2006 33.95 34.12 33.89 34.11 48,495 +0.15(+0.45%)
Jun 30, 2006 33.79 33.97 33.72 33.95 127,599 +0.30(+0.89%)
Jun 29, 2006 32.67 33.66 32.67 33.66 120,039 +1.30(+4.01%)
Jun 28, 2006 32.33 32.43 32.19 32.36 29,133 +0.23(+0.71%)
Jun 27, 2006 32.55 32.57 32.07 32.13 90,536 -0.42(-1.28%)
Jun 26, 2006 32.35 32.56 32.30 32.55 766,703 +0.14(+0.42%)
Jun 23, 2006 32.27 32.57 32.25 32.41 71,728 +0.03(+0.10%)
Jun 22, 2006 32.57 32.62 32.28 32.38 65,643 -0.42(-1.27%)
Jun 21, 2006 32.19 32.94 32.19 32.80 105,472 +0.61(+1.90%)
Jun 20, 2006 32.19 32.45 32.15 32.19 33,006 +0.12(+0.39%)
Jun 19, 2006 32.38 32.39 31.89 32.06 54,211 -0.18(-0.55%)
Jun 16, 2006 32.35 32.35 32.08 32.24 66,381 -0.29(-0.88%)
Jun 15, 2006 32.05 32.60 32.00 32.53 83,160 +1.07(+3.41%)
Jun 14, 2006 31.59 31.67 31.21 31.45 71,544 +0.36(+1.17%)
Jun 13, 2006 31.36 31.59 30.94 31.09 128,705 -0.87(-2.72%)
Jun 12, 2006 32.49 32.51 31.86 31.96 59,374 -0.47(-1.44%)
Jun 09, 2006 32.73 32.73 32.21 32.43 40,197 +0.05(+0.17%)
Jun 08, 2006 32.32 32.51 31.83 32.37 165,399 -0.72(-2.16%)
Jun 07, 2006 33.33 33.59 33.09 33.09 89,983 -0.42(-1.26%)
Jun 06, 2006 33.53 33.55 33.08 33.51 82,423 -0.30(-0.90%)
Jun 05, 2006 34.39 34.39 33.79 33.81 102,522 -0.70(-2.04%)
Jun 02, 2006 34.56 34.56 34.31 34.52 57,346 +0.34(+0.98%)
Jun 01, 2006 33.68 34.21 33.68 34.18 33,190 +0.35(+1.03%)
May 31, 2006 33.84 34.03 33.70 33.84 141,428 +0.05(+0.16%)
May 30, 2006 34.08 34.08 33.75 33.78 104,550 -0.39(-1.13%)
May 26, 2006 34.13 34.17 33.95 34.17 61,587 +0.30(+0.88%)
May 25, 2006 33.54 33.93 33.46 33.87 76,338 +0.42(+1.25%)
May 24, 2006 33.65 33.66 33.03 33.45 94,224 -0.23(-0.68%)
May 23, 2006 33.71 34.07 33.68 33.68 128,152 +0.13(+0.39%)
May 22, 2006 33.46 33.67 33.26 33.55 499,703 -0.67(-1.97%)
May 19, 2006 34.00 34.22 33.84 34.22 69,884 +0.33(+0.96%)
May 18, 2006 34.17 34.37 33.86 33.90 274,744 -0.25(-0.73%)
May 17, 2006 35.06 35.06 34.06 34.14 185,129 -1.02(-2.90%)
May 16, 2006 35.28 35.36 35.08 35.16 140,322 +0.01(+0.03%)
May 15, 2006 35.14 35.32 35.02 35.15 73,388 -0.35(-0.98%)
May 12, 2006 35.93 35.93 35.46 35.50 56,977 -0.47(-1.30%)
May 11, 2006 36.39 36.39 35.97 35.97 105,841 -0.41(-1.13%)
May 10, 2006 36.44 36.49 36.34 36.38 90,536 -0.10(-0.28%)
May 09, 2006 36.34 36.48 36.28 36.48 77,629 +0.20(+0.55%)
May 08, 2006 36.48 36.48 36.19 36.28 122,989 -0.09(-0.24%)
May 05, 2006 36.01 36.45 35.99 36.37 985,392 +0.67(+1.87%)
May 04, 2006 35.44 35.72 35.44 35.70 52,183 +0.26(+0.73%)
May 03, 2006 35.49 35.54 35.32 35.44 137,372 -0.10(-0.27%)
May 02, 2006 35.62 35.68 35.54 35.54 1,842,448 +0.40(+1.13%)
May 01, 2006 35.56 35.61 35.12 35.14 191,583 -0.06(-0.17%)
Apr 28, 2006 35.14 35.32 35.14 35.20 47,388 +0.06(+0.17%)
Apr 27, 2006 542.32 35.31 34.72 35.14 209,654 +0.07(+0.19%)
Apr 26, 2006 34.94 35.12 34.94 35.08 3,191,647 +0.27(+0.76%)
Apr 25, 2006 34.98 35.00 34.71 34.81 85,926 -0.07(-0.20%)
Apr 24, 2006 34.76 34.90 34.71 34.88 35,956 +0.06(+0.19%)
Apr 21, 2006 34.84 34.88 34.74 34.82 59,374 +0.25(+0.72%)
Apr 20, 2006 34.57 34.61 34.44 34.57 652,380 -0.04(-0.13%)
Apr 19, 2006 34.20 34.61 34.20 34.61 124,833 +0.31(+0.92%)
Apr 18, 2006 33.86 34.30 33.86 34.30 147,882 +0.49(+1.46%)
Apr 17, 2006 33.79 33.82 33.73 33.80 74,863 +0.24(+0.73%)
Apr 13, 2006 33.46 33.62 33.41 33.56 29,318 +0.10(+0.30%)
Apr 12, 2006 33.46 33.58 33.41 33.46 69,147 -0.13(-0.38%)
Apr 11, 2006 33.92 33.93 33.48 33.59 55,317 -0.25(-0.74%)
Apr 10, 2006 33.90 33.96 33.84 33.84 39,644 +0.02(+0.06%)
Apr 07, 2006 34.22 34.26 33.73 33.81 64,906 -0.41(-1.19%)
Apr 06, 2006 34.23 34.26 34.14 34.22 95,515 +0.02(+0.06%)
Apr 05, 2006 34.06 34.24 34.03 34.20 47,204 +0.16(+0.46%)
Apr 04, 2006 33.90 34.04 33.84 34.04 91,827 +0.31(+0.92%)
Apr 03, 2006 33.52 33.82 33.45 33.73 117,273 +0.28(+0.84%)
Mar 31, 2006 33.52 33.52 33.41 33.45 98,096 -0.18(-0.53%)
Mar 30, 2006 33.60 33.79 33.50 33.63 57,899 +0.27(+0.80%)
Mar 29, 2006 33.11 33.36 33.11 33.36 184,207 +0.34(+1.03%)
Mar 28, 2006 33.23 33.27 32.99 33.02 94,408 -0.28(-0.85%)
Mar 27, 2006 33.32 33.35 33.18 33.30 75,969 +0.02(+0.05%)
Mar 24, 2006 33.15 33.37 33.08 33.29 84,267 +0.16(+0.47%)
Mar 23, 2006 33.35 33.35 33.04 33.13 89,614 -0.41(-1.21%)
Mar 22, 2006 33.42 33.57 33.39 33.54 167,797 +0.23(+0.68%)
Mar 21, 2006 33.43 33.51 33.31 33.31 129,812 -0.30(-0.89%)
Mar 20, 2006 33.68 33.68 33.52 33.61 105,841 +0.05(+0.16%)
Mar 17, 2006 33.46 33.55 33.36 33.55 469,278 +0.20(+0.60%)
Mar 16, 2006 33.23 33.43 33.15 33.35 51,445 +0.23(+0.70%)
Mar 15, 2006 33.16 33.18 32.98 33.12 41,303 +0.05(+0.15%)
Mar 14, 2006 32.70 33.08 32.70 33.07 40,013 +0.42(+1.28%)
Mar 13, 2006 32.53 32.71 32.53 32.65 83,345 +0.25(+0.79%)
Mar 10, 2006 32.16 32.41 32.09 32.40 19,545 +0.30(+0.93%)
Mar 09, 2006 32.16 32.25 32.10 32.10 79,841 +0.04(+0.12%)
Mar 08, 2006 31.89 32.09 31.82 32.06 73,572 +0.05(+0.15%)
Mar 07, 2006 32.00 32.08 31.94 32.01 107,685 -0.34(-1.04%)
Mar 06, 2006 32.53 32.55 32.31 32.35 106,578 -0.14(-0.42%)
Mar 03, 2006 32.38 32.55 32.27 32.49 51,629 -0.10(-0.30%)
Mar 02, 2006 32.43 32.58 32.33 32.58 107,869 -0.08(-0.25%)
Mar 01, 2006 32.51 32.66 32.47 32.66 72,834 +0.29(+0.89%)
Feb 28, 2006 32.60 32.64 32.34 32.38 73,203 -0.22(-0.68%)
Feb 27, 2006 32.63 32.69 32.49 32.60 106,394 +0.10(+0.32%)
Feb 24, 2006 32.51 32.54 32.44 32.50 170,562 +0.11(+0.35%)
Feb 23, 2006 32.51 32.52 32.38 32.38 62,877 +0.08(+0.25%)
Feb 22, 2006 32.08 32.31 32.08 32.30 248,745 +0.22(+0.69%)
Feb 21, 2006 32.13 32.21 32.01 32.08 137,003 +0.04(+0.12%)
Feb 17, 2006 31.93 32.05 31.88 32.04 35,772 +0.03(+0.08%)
Feb 16, 2006 31.83 32.03 31.78 32.01 63,430 +0.20(+0.61%)
Feb 15, 2006 31.89 32.01 31.63 31.82 73,388 -0.20(-0.63%)
Feb 14, 2006 31.70 32.02 31.66 32.02 41,857 +0.26(+0.82%)
Feb 13, 2006 31.64 31.80 31.63 31.76 78,551 +0.02(+0.05%)
Feb 10, 2006 32.08 32.08 31.60 31.74 321,395 -0.08(-0.24%)
Feb 09, 2006 32.05 32.06 31.78 31.82 330,246 +0.02(+0.07%)
Feb 08, 2006 31.73 31.86 31.56 31.80 110,635 +0.02(+0.05%)
Feb 07, 2006 31.97 32.05 31.73 31.78 79,288 -0.17(-0.53%)
Feb 06, 2006 31.94 32.02 31.83 31.95 37,431 +0.01(+0.02%)
Feb 03, 2006 31.82 32.08 31.75 31.94 61,587 -0.17(-0.52%)
Feb 02, 2006 32.35 32.37 32.07 32.11 47,388 -0.37(-1.15%)
Feb 01, 2006 32.34 32.50 32.34 32.49 646,110 +0.14(+0.44%)
Jan 31, 2006 32.33 32.51 32.19 32.34 167,612 +0.11(+0.34%)
Jan 30, 2006 32.21 32.24 32.13 32.24 146,591 +0.16(+0.49%)
Jan 27, 2006 32.32 32.43 32.06 32.08 255,014 +0.05(+0.17%)
Jan 26, 2006 31.97 32.09 31.93 32.02 195,271 +0.43(+1.37%)
Jan 25, 2006 31.66 31.70 31.50 31.59 200,618 +0.04(+0.14%)
Jan 24, 2006 31.51 31.60 31.43 31.55 130,549 +0.01(+0.03%)
Jan 23, 2006 31.40 31.55 31.36 31.54 100,862 +0.52(+1.66%)
Jan 20, 2006 31.56 31.57 31.02 31.02 78,366 -0.44(-1.40%)
Jan 19, 2006 31.37 31.51 31.35 31.46 32,821 +0.32(+1.03%)
Jan 18, 2006 31.24 31.25 31.00 31.14 122,989 -0.39(-1.24%)
Jan 17, 2006 31.43 31.53 31.35 31.53 170,562 -0.44(-1.39%)
Jan 13, 2006 31.83 31.99 31.81 31.98 59,558 -0.05(-0.15%)
Jan 12, 2006 32.08 32.11 31.93 32.02 203,753 -0.18(-0.57%)
Jan 11, 2006 32.01 32.22 32.01 32.21 109,344 +0.33(+1.04%)
Jan 10, 2006 31.73 31.88 31.73 31.88 43,700 -0.29(-0.91%)
Jan 09, 2006 32.08 32.17 32.01 32.17 273,269 -0.03(-0.10%)
Jan 06, 2006 32.00 32.20 31.96 32.20 42,225 +0.64(+2.03%)
Jan 05, 2006 31.81 31.81 31.56 31.56 103,628 -0.27(-0.85%)
Jan 04, 2006 31.73 31.90 31.67 31.83 74,310 +0.29(+0.93%)
Jan 03, 2006 31.07 31.61 31.04 31.54 43,885 +1.00(+3.27%)
Dec 30, 2005 30.45 30.56 30.40 30.54 70,991 -0.14(-0.46%)
Dec 29, 2005 30.70 30.75 30.63 30.68 87,401 +0.04(+0.14%)
Dec 28, 2005 30.86 30.87 30.56 30.64 37,616 +0.19(+0.63%)
Dec 27, 2005 30.67 30.70 30.43 30.45 26,921 -0.27(-0.87%)
Dec 23, 2005 30.72 30.72 30.61 30.72 29,687 -0.12(-0.40%)
Dec 22, 2005 30.79 30.84 30.72 30.84 72,097 +0.12(+0.39%)
Dec 21, 2005 30.72 30.73 30.65 30.72 22,127 +0.18(+0.60%)
Dec 20, 2005 30.59 30.60 30.47 30.54 133,315 -0.03(-0.09%)
Dec 19, 2005 30.70 30.73 30.55 30.57 23,233 -0.12(-0.41%)
Dec 16, 2005 30.70 30.79 30.65 30.69 17,701 +0.23(+0.75%)
Dec 15, 2005 30.59 30.59 30.37 30.46 108,607 -0.25(-0.83%)
Dec 14, 2005 30.70 30.77 30.70 30.72 82,238 +0.01(+0.02%)
Dec 13, 2005 30.54 30.78 30.48 30.71 64,721 +0.24(+0.80%)
Dec 12, 2005 30.51 30.53 30.40 30.47 23,786 +0.38(+1.26%)
Dec 09, 2005 30.04 30.19 30.04 30.09 15,304 +0.12(+0.42%)
Dec 08, 2005 29.94 30.17 29.85 29.96 416,357 +0.03(+0.09%)
Dec 07, 2005 30.13 30.14 29.87 29.94 64,721 -0.22(-0.74%)
Dec 06, 2005 30.04 30.26 30.04 30.16 15,673 +0.14(+0.45%)
Dec 05, 2005 30.04 30.07 29.91 30.02 221,270 +0.12(+0.42%)
Dec 02, 2005 29.84 29.95 29.81 29.90 23,786 +0.12(+0.42%)
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.