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, 2006 38.20 38.37 38.14 38.27 358,277 +0.20(+0.53%)
Nov 29, 2006 38.15 38.16 37.91 38.07 321,010 +0.32(+0.85%)
Nov 28, 2006 37.51 37.75 37.45 37.75 113,460 +0.33(+0.88%)
Nov 27, 2006 37.88 37.88 37.36 37.42 156,815 -0.33(-0.88%)
Nov 24, 2006 37.77 37.94 37.75 37.75 80,806 -0.15(-0.39%)
Nov 22, 2006 37.89 37.96 37.74 37.90 147,775 +0.26(+0.69%)
Nov 21, 2006 37.58 37.64 37.50 37.64 321,379 +0.19(+0.51%)
Nov 20, 2006 37.41 37.53 37.36 37.45 171,759 -0.28(-0.73%)
Nov 17, 2006 37.56 37.73 37.41 37.73 212,531 -0.08(-0.22%)
Nov 16, 2006 37.82 37.82 37.73 37.81 191,868 -0.09(-0.24%)
Nov 15, 2006 37.70 37.97 37.70 37.90 203,860 +0.01(+0.01%)
Nov 14, 2006 37.89 37.92 37.57 37.89 291,677 +0.26(+0.69%)
Nov 13, 2006 37.68 37.72 37.56 37.63 234,301 -0.11(-0.29%)
Nov 10, 2006 37.75 37.81 37.67 37.74 176,002 +0.13(+0.35%)
Nov 09, 2006 37.62 37.81 37.55 37.61 217,697 -0.17(-0.46%)
Nov 08, 2006 37.59 37.81 37.48 37.79 80,621 +0.14(+0.36%)
Nov 07, 2006 37.77 37.91 37.60 37.65 558,817 +0.05(+0.14%)
Nov 06, 2006 37.33 37.67 37.33 37.60 368,609 +0.47(+1.26%)
Nov 03, 2006 37.21 37.24 37.02 37.13 153,863 -0.04(-0.10%)
Nov 02, 2006 37.02 37.22 37.02 37.17 164,933 +0.07(+0.19%)
Nov 01, 2006 37.47 37.49 37.09 37.10 125,083 -0.11(-0.31%)
Oct 31, 2006 37.10 37.28 37.10 37.21 114,752 +0.10(+0.26%)
Oct 30, 2006 37.07 37.19 36.99 37.11 91,691 -0.05(-0.13%)
Oct 27, 2006 37.34 37.38 37.15 37.16 162,903 -0.18(-0.48%)
Oct 26, 2006 37.24 37.35 36.97 37.34 127,850 +0.35(+0.95%)
Oct 25, 2006 36.83 37.03 36.79 36.99 417,867 +0.24(+0.65%)
Oct 24, 2006 36.69 36.82 36.63 36.75 768,950 -0.05(-0.15%)
Oct 23, 2006 36.49 36.83 36.44 36.80 113,645 +0.03(+0.09%)
Oct 20, 2006 36.80 36.80 36.59 36.77 275,995 +0.11(+0.30%)
Oct 19, 2006 36.51 36.72 36.51 36.66 94,827 +0.23(+0.64%)
Oct 18, 2006 36.47 36.57 36.32 36.43 209,764 +0.09(+0.24%)
Oct 17, 2006 36.42 36.42 36.18 36.34 158,845 -0.32(-0.87%)
Oct 16, 2006 36.61 36.67 36.50 36.66 164,195 +0.14(+0.37%)
Oct 13, 2006 36.45 36.58 36.39 36.53 91,506 -0.03(-0.07%)
Oct 12, 2006 36.32 36.57 36.32 36.55 107,188 +0.36(+1.00%)
Oct 11, 2006 36.10 36.35 36.06 36.19 90,030 +0.02(+0.05%)
Oct 10, 2006 36.10 36.18 35.99 36.18 236,883 +0.16(+0.45%)
Oct 09, 2006 35.98 36.06 35.97 36.01 79,883 -0.08(-0.21%)
Oct 06, 2006 36.10 36.14 35.95 36.09 82,466 -0.20(-0.55%)
Oct 05, 2006 36.32 36.37 36.24 36.29 90,584 +0.01(+0.01%)
Oct 04, 2006 35.81 36.29 35.80 36.28 162,903 +0.47(+1.30%)
Oct 03, 2006 35.75 35.93 35.60 35.82 120,655 +0.00(+0.00%)
Oct 02, 2006 35.82 35.99 35.75 35.82 153,494 +0.12(+0.35%)
Sep 29, 2006 35.77 35.77 35.62 35.69 127,481 -0.15(-0.42%)
Sep 28, 2006 35.75 35.84 35.63 35.84 85,602 +0.14(+0.38%)
Sep 27, 2006 35.61 35.80 35.58 35.71 149,251 +0.23(+0.64%)
Sep 26, 2006 35.31 35.49 35.28 35.48 110,324 +0.06(+0.17%)
Sep 25, 2006 35.30 35.45 35.00 35.42 126,743 +0.22(+0.62%)
Sep 22, 2006 35.39 35.41 35.15 35.21 219,357 -0.25(-0.72%)
Sep 21, 2006 35.51 35.56 35.37 35.46 173,419 +0.08(+0.23%)
Sep 20, 2006 35.24 35.41 35.24 35.38 52,763 +0.43(+1.23%)
Sep 19, 2006 35.23 35.23 34.74 34.95 87,447 -0.30(-0.86%)
Sep 18, 2006 35.21 35.27 35.08 35.25 149,620 +0.13(+0.37%)
Sep 15, 2006 35.21 35.21 35.01 35.12 121,393 +0.03(+0.08%)
Sep 14, 2006 35.18 35.20 35.04 35.10 151,096 -0.04(-0.11%)
Sep 13, 2006 34.93 35.17 34.91 35.13 47,782 -0.11(-0.32%)
Sep 12, 2006 34.77 35.25 34.72 35.25 85,049 +0.61(+1.77%)
Sep 11, 2006 34.77 34.88 34.44 34.64 550,330 -0.26(-0.75%)
Sep 08, 2006 34.86 34.92 34.77 34.90 95,011 +0.04(+0.11%)
Sep 07, 2006 34.83 35.03 34.76 34.86 73,426 -0.42(-1.20%)
Sep 06, 2006 35.40 35.40 35.23 35.28 150,912 -0.54(-1.51%)
Sep 05, 2006 35.72 35.82 35.64 35.82 151,096 +0.18(+0.50%)
Sep 01, 2006 35.50 35.68 35.47 35.64 114,567 +0.22(+0.63%)
Aug 31, 2006 35.56 35.56 35.39 35.42 83,389 -0.08(-0.23%)
Aug 30, 2006 35.53 35.56 35.45 35.50 282,637 -0.06(-0.17%)
Aug 29, 2006 35.31 35.56 35.10 35.56 209,026 +0.38(+1.09%)
Aug 28, 2006 35.02 35.31 35.02 35.18 93,720 +0.03(+0.09%)
Aug 25, 2006 34.98 35.15 34.96 35.15 457,901 +0.06(+0.17%)
Aug 24, 2006 35.11 35.23 34.96 35.09 81,728 -0.01(-0.03%)
Aug 23, 2006 35.26 35.32 35.01 35.10 134,123 -0.10(-0.28%)
Aug 22, 2006 35.07 35.29 35.05 35.19 156,262 -0.11(-0.31%)
Aug 21, 2006 35.34 35.37 35.22 35.30 55,531 -0.11(-0.31%)
Aug 18, 2006 35.32 35.41 35.15 35.41 34,868 +0.15(+0.41%)
Aug 17, 2006 35.39 35.46 35.16 35.27 121,024 -0.17(-0.49%)
Aug 16, 2006 35.32 35.44 35.23 35.44 265,664 +0.25(+0.71%)
Aug 15, 2006 34.94 35.19 34.91 35.19 197,587 +0.72(+2.08%)
Aug 14, 2006 34.45 34.66 34.44 34.47 46,860 +0.15(+0.44%)
Aug 11, 2006 34.26 34.42 34.19 34.32 57,560 -0.27(-0.78%)
Aug 10, 2006 34.51 34.61 34.35 34.59 61,803 -0.04(-0.11%)
Aug 09, 2006 34.83 34.96 34.58 34.63 59,405 +0.24(+0.71%)
Aug 08, 2006 34.47 34.69 34.34 34.39 123,054 +0.02(+0.05%)
Aug 07, 2006 34.37 34.46 34.29 34.37 27,304 -0.23(-0.67%)
Aug 04, 2006 34.85 34.93 34.52 34.60 36,897 +0.06(+0.17%)
Aug 03, 2006 34.20 34.62 34.20 34.54 51,103 -0.02(-0.05%)
Aug 02, 2006 34.30 34.65 34.30 34.56 232,456 +0.39(+1.14%)
Aug 01, 2006 34.26 34.26 33.90 34.17 49,996 -0.22(-0.63%)
Jul 31, 2006 34.42 34.44 34.29 34.39 176,555 -0.17(-0.50%)
Jul 28, 2006 34.17 34.57 34.14 34.56 50,549 +0.72(+2.11%)
Jul 27, 2006 34.12 34.18 33.78 33.84 82,835 +0.18(+0.53%)
Jul 26, 2006 33.29 33.69 33.19 33.67 138,735 +0.27(+0.81%)
Jul 25, 2006 33.34 33.42 33.13 33.39 38,189 +0.12(+0.37%)
Jul 24, 2006 32.85 33.27 32.85 33.27 44,092 +0.53(+1.62%)
Jul 21, 2006 32.92 32.92 32.64 32.74 59,220 +0.08(+0.25%)
Jul 20, 2006 33.06 33.06 32.66 32.66 81,175 -0.16(-0.48%)
Jul 19, 2006 31.92 32.89 31.92 32.81 48,889 +0.89(+2.78%)
Jul 18, 2006 31.98 32.09 31.64 31.93 206,443 -0.23(-0.71%)
Jul 17, 2006 32.01 32.21 31.92 32.15 217,143 -0.41(-1.26%)
Jul 14, 2006 32.63 32.66 32.35 32.57 189,654 -0.20(-0.61%)
Jul 13, 2006 33.09 33.15 32.77 32.77 67,891 -0.61(-1.82%)
Jul 12, 2006 33.63 33.63 33.29 33.37 187,625 -0.72(-2.10%)
Jul 11, 2006 33.77 34.09 33.65 34.09 104,420 +0.13(+0.38%)
Jul 10, 2006 33.90 34.07 33.88 33.96 192,791 +0.15(+0.45%)
Jul 07, 2006 33.86 34.04 33.74 33.81 56,453 +0.08(+0.23%)
Jul 06, 2006 33.67 33.89 33.65 33.73 68,998 +0.19(+0.57%)
Jul 05, 2006 33.66 33.66 33.36 33.54 82,282 -0.55(-1.61%)
Jul 03, 2006 33.94 34.10 33.87 34.09 48,520 +0.15(+0.45%)
Jun 30, 2006 33.77 33.95 33.70 33.94 127,666 +0.30(+0.89%)
Jun 29, 2006 32.66 33.64 32.65 33.64 120,102 +1.30(+4.01%)
Jun 28, 2006 32.32 32.41 32.17 32.34 29,149 +0.23(+0.71%)
Jun 27, 2006 32.53 32.55 32.06 32.12 90,584 -0.42(-1.28%)
Jun 26, 2006 32.33 32.54 32.28 32.53 767,105 +0.14(+0.42%)
Jun 23, 2006 32.25 32.55 32.24 32.40 71,766 +0.03(+0.10%)
Jun 22, 2006 32.55 32.60 32.27 32.37 65,678 -0.42(-1.27%)
Jun 21, 2006 32.17 32.92 32.17 32.78 105,527 +0.61(+1.90%)
Jun 20, 2006 32.17 32.43 32.13 32.17 33,023 +0.12(+0.39%)
Jun 19, 2006 32.36 32.38 31.88 32.05 54,239 -0.18(-0.55%)
Jun 16, 2006 32.33 32.33 32.06 32.22 66,416 -0.29(-0.88%)
Jun 15, 2006 32.03 32.58 31.98 32.51 83,204 +1.07(+3.41%)
Jun 14, 2006 31.57 31.66 31.19 31.44 71,581 +0.36(+1.17%)
Jun 13, 2006 31.34 31.57 30.92 31.07 128,773 -0.87(-2.72%)
Jun 12, 2006 32.47 32.50 31.84 31.94 59,405 -0.47(-1.44%)
Jun 09, 2006 32.71 32.71 32.19 32.41 40,218 +0.05(+0.17%)
Jun 08, 2006 32.31 32.49 31.82 32.35 165,486 -0.72(-2.16%)
Jun 07, 2006 33.31 33.57 33.07 33.07 90,030 -0.42(-1.26%)
Jun 06, 2006 33.51 33.53 33.06 33.49 82,466 -0.30(-0.90%)
Jun 05, 2006 34.38 34.38 33.77 33.80 102,575 -0.70(-2.04%)
Jun 02, 2006 34.54 34.54 34.29 34.50 57,376 +0.34(+0.98%)
Jun 01, 2006 33.66 34.19 33.66 34.16 33,208 +0.35(+1.03%)
May 31, 2006 33.82 34.01 33.68 33.82 141,503 +0.05(+0.16%)
May 30, 2006 34.07 34.07 33.74 33.76 104,605 -0.38(-1.13%)
May 26, 2006 34.11 34.15 33.93 34.15 61,619 +0.30(+0.88%)
May 25, 2006 33.52 33.92 33.44 33.85 76,378 +0.42(+1.25%)
May 24, 2006 33.63 33.64 33.01 33.43 94,273 -0.23(-0.68%)
May 23, 2006 33.69 34.06 33.66 33.66 128,219 +0.13(+0.39%)
May 22, 2006 33.44 33.66 33.24 33.53 499,965 -0.67(-1.97%)
May 19, 2006 33.99 34.20 33.82 34.20 69,921 +0.33(+0.96%)
May 18, 2006 34.15 34.35 33.84 33.88 274,888 -0.25(-0.73%)
May 17, 2006 35.04 35.04 34.04 34.13 185,226 -1.02(-2.90%)
May 16, 2006 35.27 35.34 35.06 35.15 140,396 +0.01(+0.03%)
May 15, 2006 35.12 35.30 35.00 35.13 73,426 -0.35(-0.98%)
May 12, 2006 35.91 35.91 35.44 35.48 57,007 -0.47(-1.30%)
May 11, 2006 36.37 36.37 35.95 35.95 105,896 -0.41(-1.13%)
May 10, 2006 36.42 36.47 36.32 36.36 90,584 -0.10(-0.28%)
May 09, 2006 36.32 36.46 36.26 36.46 77,669 +0.20(+0.55%)
May 08, 2006 36.46 36.46 36.18 36.26 123,054 -0.09(-0.24%)
May 05, 2006 35.99 36.43 35.98 36.35 985,909 +0.67(+1.87%)
May 04, 2006 35.42 35.70 35.42 35.68 52,210 +0.26(+0.73%)
May 03, 2006 35.47 35.52 35.30 35.42 137,444 -0.10(-0.27%)
May 02, 2006 35.60 35.67 35.52 35.52 1,843,414 +0.40(+1.13%)
May 01, 2006 35.54 35.60 35.10 35.12 191,684 -0.06(-0.17%)
Apr 28, 2006 35.12 35.30 35.12 35.18 47,413 +0.06(+0.17%)
Apr 27, 2006 542.04 35.29 34.71 35.12 209,764 +0.07(+0.19%)
Apr 26, 2006 34.92 35.10 34.92 35.06 3,193,320 +0.27(+0.76%)
Apr 25, 2006 34.96 34.98 34.70 34.79 85,971 -0.07(-0.20%)
Apr 24, 2006 34.74 34.89 34.69 34.86 35,975 +0.07(+0.19%)
Apr 21, 2006 34.83 34.86 34.72 34.80 59,405 +0.25(+0.72%)
Apr 20, 2006 34.55 34.59 34.42 34.55 652,722 -0.04(-0.13%)
Apr 19, 2006 34.19 34.59 34.19 34.59 124,899 +0.31(+0.92%)
Apr 18, 2006 33.84 34.28 33.84 34.28 147,960 +0.49(+1.46%)
Apr 17, 2006 33.77 33.81 33.71 33.79 74,902 +0.24(+0.73%)
Apr 13, 2006 33.44 33.61 33.39 33.54 29,333 +0.10(+0.30%)
Apr 12, 2006 33.44 33.56 33.39 33.44 69,183 -0.13(-0.38%)
Apr 11, 2006 33.90 33.91 33.47 33.57 55,346 -0.25(-0.74%)
Apr 10, 2006 33.88 33.94 33.82 33.82 39,665 +0.02(+0.06%)
Apr 07, 2006 34.20 34.25 33.71 33.80 64,940 -0.41(-1.19%)
Apr 06, 2006 34.21 34.25 34.12 34.20 95,565 +0.02(+0.06%)
Apr 05, 2006 34.04 34.22 34.01 34.18 47,229 +0.16(+0.46%)
Apr 04, 2006 33.88 34.02 33.82 34.02 91,875 +0.31(+0.92%)
Apr 03, 2006 33.50 33.80 33.43 33.71 117,335 +0.28(+0.84%)
Mar 31, 2006 33.50 33.50 33.39 33.43 98,148 -0.18(-0.53%)
Mar 30, 2006 33.58 33.77 33.49 33.61 57,929 +0.27(+0.80%)
Mar 29, 2006 33.09 33.35 33.09 33.35 184,304 +0.34(+1.03%)
Mar 28, 2006 33.22 33.25 32.97 33.00 94,458 -0.28(-0.85%)
Mar 27, 2006 33.30 33.34 33.16 33.29 76,009 +0.02(+0.05%)
Mar 24, 2006 33.13 33.36 33.06 33.27 84,311 +0.16(+0.47%)
Mar 23, 2006 33.34 33.34 33.03 33.11 89,661 -0.41(-1.21%)
Mar 22, 2006 33.40 33.55 33.37 33.52 167,885 +0.23(+0.68%)
Mar 21, 2006 33.42 33.49 33.29 33.29 129,880 -0.30(-0.89%)
Mar 20, 2006 33.66 33.66 33.50 33.59 105,896 +0.05(+0.16%)
Mar 17, 2006 33.44 33.54 33.35 33.54 469,524 +0.20(+0.60%)
Mar 16, 2006 33.21 33.41 33.13 33.34 51,472 +0.23(+0.70%)
Mar 15, 2006 33.15 33.17 32.97 33.10 41,325 +0.05(+0.15%)
Mar 14, 2006 32.68 33.06 32.68 33.05 40,034 +0.42(+1.28%)
Mar 13, 2006 32.52 32.69 32.52 32.64 83,389 +0.25(+0.79%)
Mar 10, 2006 32.14 32.40 32.08 32.38 19,555 +0.30(+0.93%)
Mar 09, 2006 32.14 32.23 32.08 32.08 79,883 +0.04(+0.12%)
Mar 08, 2006 31.87 32.07 31.80 32.05 73,611 +0.05(+0.15%)
Mar 07, 2006 31.98 32.06 31.93 32.00 107,741 -0.34(-1.04%)
Mar 06, 2006 32.52 32.53 32.29 32.33 106,634 -0.14(-0.42%)
Mar 03, 2006 32.36 32.53 32.25 32.47 51,656 -0.10(-0.30%)
Mar 02, 2006 32.41 32.57 32.32 32.57 107,926 -0.08(-0.25%)
Mar 01, 2006 32.49 32.65 32.46 32.65 72,873 +0.29(+0.89%)
Feb 28, 2006 32.58 32.63 32.32 32.36 73,242 -0.22(-0.68%)
Feb 27, 2006 32.61 32.67 32.47 32.58 106,450 +0.10(+0.32%)
Feb 24, 2006 32.50 32.52 32.42 32.48 170,652 +0.11(+0.35%)
Feb 23, 2006 32.50 32.50 32.37 32.37 62,910 +0.08(+0.25%)
Feb 22, 2006 32.06 32.29 32.06 32.28 248,875 +0.22(+0.69%)
Feb 21, 2006 32.12 32.20 32.00 32.06 137,075 +0.04(+0.12%)
Feb 17, 2006 31.92 32.03 31.86 32.02 35,790 +0.03(+0.08%)
Feb 16, 2006 31.82 32.02 31.76 32.00 63,464 +0.20(+0.61%)
Feb 15, 2006 31.87 32.00 31.61 31.80 73,426 -0.20(-0.63%)
Feb 14, 2006 31.68 32.00 31.64 32.00 41,879 +0.26(+0.82%)
Feb 13, 2006 31.63 31.79 31.62 31.74 78,592 +0.02(+0.05%)
Feb 10, 2006 32.06 32.06 31.58 31.73 321,564 -0.08(-0.24%)
Feb 09, 2006 32.03 32.05 31.76 31.80 330,419 +0.02(+0.07%)
Feb 08, 2006 31.71 31.84 31.55 31.78 110,693 +0.02(+0.05%)
Feb 07, 2006 31.95 32.03 31.71 31.76 79,330 -0.17(-0.53%)
Feb 06, 2006 31.93 32.00 31.82 31.93 37,451 +0.01(+0.02%)
Feb 03, 2006 31.81 32.06 31.73 31.93 61,619 -0.17(-0.52%)
Feb 02, 2006 32.34 32.35 32.05 32.09 47,413 -0.37(-1.15%)
Feb 01, 2006 32.33 32.48 32.33 32.47 646,449 +0.14(+0.44%)
Jan 31, 2006 32.32 32.50 32.17 32.33 167,700 +0.11(+0.34%)
Jan 30, 2006 32.19 32.22 32.11 32.22 146,668 +0.16(+0.49%)
Jan 27, 2006 32.31 32.41 32.05 32.06 255,148 +0.05(+0.17%)
Jan 26, 2006 31.95 32.07 31.91 32.01 195,373 +0.43(+1.37%)
Jan 25, 2006 31.64 31.69 31.48 31.57 200,724 +0.04(+0.14%)
Jan 24, 2006 31.49 31.58 31.42 31.53 130,618 +0.01(+0.03%)
Jan 23, 2006 31.38 31.53 31.34 31.52 100,915 +0.51(+1.66%)
Jan 20, 2006 31.55 31.56 31.00 31.00 78,407 -0.44(-1.40%)
Jan 19, 2006 31.36 31.49 31.33 31.44 32,839 +0.32(+1.03%)
Jan 18, 2006 31.22 31.23 30.98 31.12 123,054 -0.39(-1.24%)
Jan 17, 2006 31.41 31.51 31.33 31.51 170,652 -0.44(-1.39%)
Jan 13, 2006 31.82 31.97 31.79 31.96 59,589 -0.05(-0.15%)
Jan 12, 2006 32.06 32.09 31.91 32.01 203,860 -0.18(-0.57%)
Jan 11, 2006 31.99 32.21 31.99 32.19 109,401 +0.33(+1.04%)
Jan 10, 2006 31.71 31.86 31.71 31.86 43,723 -0.29(-0.91%)
Jan 09, 2006 32.06 32.15 32.00 32.15 273,412 -0.03(-0.10%)
Jan 06, 2006 31.98 32.19 31.94 32.19 42,247 +0.64(+2.03%)
Jan 05, 2006 31.79 31.79 31.54 31.55 103,682 -0.27(-0.85%)
Jan 04, 2006 31.71 31.88 31.66 31.82 74,349 +0.29(+0.93%)
Jan 03, 2006 31.06 31.59 31.03 31.52 43,908 +1.00(+3.27%)
Dec 30, 2005 30.44 30.54 30.39 30.53 71,028 -0.14(-0.46%)
Dec 29, 2005 30.68 30.73 30.61 30.67 87,447 +0.04(+0.14%)
Dec 28, 2005 30.84 30.86 30.54 30.63 37,635 +0.19(+0.62%)
Dec 27, 2005 30.66 30.68 30.41 30.43 26,935 -0.27(-0.87%)
Dec 23, 2005 30.71 30.71 30.59 30.70 29,702 -0.12(-0.40%)
Dec 22, 2005 30.78 30.83 30.71 30.83 72,135 +0.12(+0.39%)
Dec 21, 2005 30.71 30.71 30.63 30.71 22,138 +0.18(+0.60%)
Dec 20, 2005 30.58 30.59 30.46 30.52 133,385 -0.03(-0.09%)
Dec 19, 2005 30.68 30.72 30.53 30.55 23,245 -0.12(-0.41%)
Dec 16, 2005 30.68 30.77 30.64 30.67 17,710 +0.23(+0.75%)
Dec 15, 2005 30.57 30.57 30.35 30.45 108,664 -0.25(-0.83%)
Dec 14, 2005 30.68 30.76 30.68 30.70 82,282 +0.01(+0.02%)
Dec 13, 2005 30.52 30.76 30.46 30.70 64,755 +0.24(+0.80%)
Dec 12, 2005 30.49 30.52 30.39 30.45 23,799 +0.38(+1.26%)
Dec 09, 2005 30.03 30.17 30.03 30.07 15,312 +0.12(+0.42%)
Dec 08, 2005 29.92 30.15 29.84 29.95 416,576 +0.03(+0.09%)
Dec 07, 2005 30.11 30.13 29.86 29.92 64,755 -0.22(-0.74%)
Dec 06, 2005 30.03 30.24 30.03 30.14 15,681 +0.14(+0.45%)
Dec 05, 2005 30.03 30.05 29.89 30.01 221,386 +0.12(+0.42%)
Dec 02, 2005 29.82 29.93 29.80 29.88 23,799 +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.