EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 47.20 47.41 47.20 47.37 441,283 +0.11(+0.23%)
Sep 27, 2019 47.25 47.46 47.15 47.26 481,200 -0.11(-0.23%)
Sep 26, 2019 47.40 47.45 47.28 47.37 385,670 +0.17(+0.36%)
Sep 25, 2019 47.07 47.26 46.89 47.20 348,647 -0.07(-0.15%)
Sep 24, 2019 47.56 47.57 47.20 47.27 281,480 -0.30(-0.63%)
Sep 23, 2019 47.33 47.59 47.31 47.57 229,070 -0.14(-0.29%)
Sep 20, 2019 47.94 47.96 47.70 47.71 346,100 -0.06(-0.13%)
Sep 19, 2019 47.81 47.95 47.75 47.77 262,819 +0.18(+0.38%)
Sep 18, 2019 47.55 47.70 47.36 47.59 627,786 -0.13(-0.27%)
Sep 17, 2019 47.46 47.73 47.43 47.72 414,635 +0.02(+0.04%)
Sep 16, 2019 47.77 47.83 47.68 47.70 493,083 -0.28(-0.58%)
Sep 13, 2019 47.95 48.10 47.88 47.98 1,016,300 +0.45(+0.95%)
Sep 12, 2019 47.30 47.60 47.22 47.53 463,240 +0.23(+0.49%)
Sep 11, 2019 47.21 47.32 47.18 47.30 637,568 +0.36(+0.77%)
Sep 10, 2019 46.78 47.01 46.75 46.94 383,997 +0.54(+1.16%)
Sep 09, 2019 46.31 46.42 46.31 46.40 252,881 +0.30(+0.65%)
Sep 06, 2019 46.07 46.15 46.04 46.10 287,400 +0.10(+0.22%)
Sep 05, 2019 45.97 46.11 45.94 46.00 242,972 +0.38(+0.83%)
Sep 04, 2019 45.50 45.63 45.45 45.62 542,196 +0.66(+1.47%)
Sep 03, 2019 44.79 44.99 44.77 44.96 501,500 -0.16(-0.35%)
Aug 30, 2019 45.18 45.26 44.91 45.12 570,200 +0.17(+0.38%)
Aug 29, 2019 44.95 45.01 44.82 44.95 289,966 +0.38(+0.85%)
Aug 28, 2019 44.42 44.71 44.34 44.57 237,319 +0.03(+0.07%)
Aug 27, 2019 44.78 44.86 44.54 44.54 435,035 -0.10(-0.22%)
Aug 26, 2019 44.66 44.71 44.46 44.64 393,376 +0.43(+0.97%)
Aug 23, 2019 44.65 44.94 44.21 44.21 594,600 -0.59(-1.31%)
Aug 22, 2019 44.87 44.95 44.63 44.80 2,002,312 +0.02(+0.06%)
Aug 21, 2019 44.96 44.99 44.68 44.77 1,480,916 +0.21(+0.47%)
Aug 20, 2019 44.69 44.71 44.48 44.56 604,570 -0.23(-0.51%)
Aug 19, 2019 44.96 45.04 44.79 44.79 1,104,166 +0.26(+0.58%)
Aug 16, 2019 44.22 44.55 44.22 44.53 677,600 +0.55(+1.25%)
Aug 15, 2019 44.07 44.14 43.81 43.98 1,234,270 +0.09(+0.21%)
Aug 14, 2019 44.21 44.33 43.89 43.89 925,701 -1.23(-2.73%)
Aug 13, 2019 44.64 45.26 44.61 45.12 613,530 +0.41(+0.92%)
Aug 12, 2019 44.83 44.99 44.62 44.71 571,259 -0.43(-0.95%)
Aug 09, 2019 45.22 45.28 44.99 45.14 734,500 -0.35(-0.77%)
Aug 08, 2019 45.19 45.59 45.19 45.49 604,018 +0.37(+0.82%)
Aug 07, 2019 44.75 45.19 44.62 45.12 521,074 +0.04(+0.09%)
Aug 06, 2019 45.13 45.26 44.77 45.08 977,039 +0.22(+0.49%)
Aug 05, 2019 45.18 45.26 44.62 44.86 594,821 -1.09(-2.37%)
Aug 02, 2019 46.08 46.20 45.72 45.95 402,000 -0.39(-0.84%)
Aug 01, 2019 46.64 46.97 46.22 46.34 385,707 -0.40(-0.86%)
Jul 31, 2019 46.95 47.10 46.38 46.74 981,564 -0.29(-0.62%)
Jul 30, 2019 47.07 47.12 46.96 47.03 194,840 -0.62(-1.30%)
Jul 29, 2019 47.77 47.77 47.60 47.65 233,950 -0.01(-0.02%)
Jul 26, 2019 47.67 47.72 47.59 47.66 545,600 +0.05(+0.11%)
Jul 25, 2019 47.99 47.99 47.59 47.61 573,473 -0.52(-1.08%)
Jul 24, 2019 48.04 48.13 48.00 48.13 474,346 -0.01(-0.02%)
Jul 23, 2019 48.14 48.22 48.06 48.14 621,265 +0.30(+0.63%)
Jul 22, 2019 47.80 47.88 47.74 47.84 367,139 +0.09(+0.19%)
Jul 19, 2019 47.89 47.93 47.75 47.75 769,200 -0.17(-0.35%)
Jul 18, 2019 47.62 47.95 47.58 47.92 595,686 +0.09(+0.19%)
Jul 17, 2019 48.00 48.00 47.81 47.83 496,993 -0.18(-0.37%)
Jul 16, 2019 48.04 48.17 47.97 48.01 688,246 -0.21(-0.44%)
Jul 15, 2019 48.26 48.30 48.17 48.22 619,825 +0.00(+0.00%)
Jul 12, 2019 48.13 48.22 48.08 48.22 685,600 +0.12(+0.24%)
Jul 11, 2019 48.19 48.25 48.02 48.10 495,335 -0.03(-0.05%)
Jul 10, 2019 48.20 48.30 48.06 48.13 442,745 +0.16(+0.33%)
Jul 09, 2019 47.82 47.98 47.70 47.97 979,646 -0.18(-0.37%)
Jul 08, 2019 48.22 48.26 48.13 48.15 267,442 -0.28(-0.58%)
Jul 05, 2019 48.41 48.53 48.17 48.43 281,800 -0.28(-0.57%)
Jul 03, 2019 48.67 48.77 48.63 48.71 145,100 +0.27(+0.56%)
Jul 02, 2019 48.40 48.49 48.38 48.44 521,029 +0.14(+0.29%)
Jul 01, 2019 48.55 48.59 48.22 48.30 351,520 +0.23(+0.48%)
Jun 28, 2019 48.05 48.16 48.02 48.07 708,900 +0.13(+0.27%)
Jun 27, 2019 47.94 48.01 47.90 47.94 634,599 +0.19(+0.40%)
Jun 26, 2019 47.81 47.90 47.73 47.75 259,114 +0.17(+0.36%)
Jun 25, 2019 47.87 47.90 47.58 47.58 362,527 -0.30(-0.63%)
Jun 24, 2019 47.94 47.98 47.84 47.88 674,938 +0.03(+0.06%)
Jun 21, 2019 47.87 47.95 47.77 47.85 1,580,100 -0.08(-0.17%)
Jun 20, 2019 48.10 48.10 47.78 47.93 493,192 +0.32(+0.67%)
Jun 19, 2019 47.41 47.70 47.41 47.61 563,077 +0.31(+0.66%)
Jun 18, 2019 47.03 47.34 47.03 47.30 358,605 +0.63(+1.35%)
Jun 17, 2019 46.72 46.83 46.67 46.67 305,045 -1.47(-3.05%)
Jun 14, 2019 48.17 48.20 48.08 48.14 274,300 -0.40(-0.82%)
Jun 13, 2019 48.55 48.62 48.43 48.54 245,468 +0.08(+0.17%)
Jun 12, 2019 48.76 48.77 48.46 48.46 292,267 -0.50(-1.02%)
Jun 11, 2019 49.11 49.16 48.94 48.96 342,741 +0.22(+0.45%)
Jun 10, 2019 48.67 48.85 48.67 48.74 524,754 +0.10(+0.21%)
Jun 07, 2019 48.40 48.74 48.40 48.64 445,600 +0.56(+1.16%)
Jun 06, 2019 48.08 48.15 47.89 48.08 437,508 +0.20(+0.42%)
Jun 05, 2019 48.16 48.16 47.82 47.88 302,217 -0.18(-0.37%)
Jun 04, 2019 47.78 48.06 47.68 48.06 384,366 +0.82(+1.74%)
Jun 03, 2019 47.06 47.30 46.99 47.24 531,284 +0.26(+0.55%)
May 31, 2019 46.84 47.04 46.76 46.98 819,700 -0.49(-1.03%)
May 30, 2019 47.43 47.54 47.32 47.47 1,570,690 +0.08(+0.17%)
May 29, 2019 47.36 47.43 47.18 47.39 297,671 -0.26(-0.55%)
May 28, 2019 48.05 48.16 47.65 47.65 536,780 -0.48(-1.00%)
May 24, 2019 48.05 48.13 47.95 48.13 360,500 +0.54(+1.13%)
May 23, 2019 47.58 47.63 47.39 47.59 320,944 -0.51(-1.06%)
May 22, 2019 48.13 48.22 48.06 48.10 250,166 -0.34(-0.70%)
May 21, 2019 48.41 48.50 48.25 48.44 296,201 +0.30(+0.62%)
May 20, 2019 48.10 48.29 48.02 48.14 509,152 -0.07(-0.15%)
May 17, 2019 48.17 48.41 48.06 48.21 349,200 -0.31(-0.64%)
May 16, 2019 48.38 48.70 48.33 48.52 790,211 +0.28(+0.58%)
May 15, 2019 47.72 48.29 47.71 48.24 769,600 +0.11(+0.23%)
May 14, 2019 47.95 48.28 47.93 48.13 719,275 +0.43(+0.90%)
May 13, 2019 47.87 47.95 47.59 47.70 460,929 -1.06(-2.17%)
May 10, 2019 48.40 48.80 48.16 48.76 449,400 +0.34(+0.70%)
May 09, 2019 48.11 48.52 48.04 48.42 1,482,632 -0.29(-0.60%)
May 08, 2019 48.71 48.89 48.58 48.71 1,069,573 -0.14(-0.29%)
May 07, 2019 49.22 49.23 48.65 48.85 624,046 -0.82(-1.65%)
May 06, 2019 49.18 49.71 49.11 49.67 247,298 -0.54(-1.08%)
May 03, 2019 49.94 50.22 49.92 50.21 238,900 +0.53(+1.07%)
May 02, 2019 49.83 49.88 49.60 49.68 336,006 -0.06(-0.12%)
May 01, 2019 50.13 50.22 49.74 49.74 340,139 -0.35(-0.70%)
Apr 30, 2019 50.02 50.16 49.88 50.09 673,527 +0.03(+0.06%)
Apr 29, 2019 49.92 50.10 49.87 50.06 202,891 +0.17(+0.34%)
Apr 26, 2019 49.76 49.91 49.73 49.89 262,300 +0.19(+0.38%)
Apr 25, 2019 49.59 49.72 49.53 49.70 390,282 -0.04(-0.08%)
Apr 24, 2019 49.93 49.93 49.70 49.74 461,416 -0.66(-1.31%)
Apr 23, 2019 50.24 50.41 50.21 50.40 261,924 +0.01(+0.02%)
Apr 22, 2019 50.38 50.47 50.33 50.39 300,927 -0.08(-0.16%)
Apr 18, 2019 50.50 50.55 50.37 50.47 339,500 -0.11(-0.22%)
Apr 17, 2019 50.74 50.74 50.50 50.58 390,889 +0.19(+0.38%)
Apr 16, 2019 50.50 50.54 50.38 50.39 268,042 +0.06(+0.12%)
Apr 15, 2019 50.40 50.40 50.22 50.33 263,654 +0.01(+0.02%)
Apr 12, 2019 50.29 50.38 50.22 50.32 285,300 +0.40(+0.80%)
Apr 11, 2019 50.00 50.03 49.80 49.92 385,576 -0.07(-0.14%)
Apr 10, 2019 49.90 50.05 49.86 49.99 386,607 +0.13(+0.26%)
Apr 09, 2019 50.07 50.07 49.83 49.86 246,364 -0.30(-0.60%)
Apr 08, 2019 50.18 50.18 50.01 50.16 275,052 -0.02(-0.04%)
Apr 05, 2019 50.03 50.18 49.96 50.18 539,500 +0.11(+0.22%)
Apr 04, 2019 50.02 50.09 49.94 50.07 505,054 -0.04(-0.08%)
Apr 03, 2019 50.05 50.24 50.02 50.11 387,904 +0.39(+0.78%)
Apr 02, 2019 49.63 49.74 49.51 49.72 846,849 +0.12(+0.24%)
Apr 01, 2019 49.49 49.63 49.43 49.60 588,550 +0.72(+1.47%)
Mar 29, 2019 48.88 48.95 48.67 48.88 496,700 +0.10(+0.21%)
Mar 28, 2019 48.76 48.81 48.57 48.78 738,672 -0.18(-0.37%)
Mar 27, 2019 49.00 49.13 48.66 48.96 568,025 +0.02(+0.04%)
Mar 26, 2019 49.12 49.12 48.84 48.94 515,959 +0.20(+0.41%)
Mar 25, 2019 48.68 48.85 48.58 48.74 798,277 -0.03(-0.06%)
Mar 22, 2019 49.14 49.17 48.73 48.77 2,179,900 -0.93(-1.87%)
Mar 21, 2019 49.39 49.70 49.39 49.70 334,725 -0.03(-0.06%)
Mar 20, 2019 49.58 49.99 49.40 49.73 604,836 -0.08(-0.16%)
Mar 19, 2019 50.02 50.08 49.72 49.81 592,050 +0.12(+0.24%)
Mar 18, 2019 49.53 49.72 49.53 49.69 450,323 +0.29(+0.59%)
Mar 15, 2019 49.22 49.43 49.22 49.40 526,600 +0.49(+1.00%)
Mar 14, 2019 48.87 49.02 48.87 48.91 411,186 -0.06(-0.12%)
Mar 13, 2019 48.72 48.99 48.69 48.97 445,902 +0.43(+0.89%)
Mar 12, 2019 48.48 48.61 48.46 48.54 544,363 +0.01(+0.02%)
Mar 11, 2019 48.18 48.53 48.18 48.53 436,709 +0.50(+1.04%)
Mar 08, 2019 47.89 48.04 47.79 48.03 1,906,400 -0.18(-0.37%)
Mar 07, 2019 48.68 48.68 48.18 48.21 735,872 -0.67(-1.37%)
Mar 06, 2019 49.04 49.09 48.85 48.88 816,737 -0.09(-0.18%)
Mar 05, 2019 48.88 49.05 48.81 48.97 1,395,490 +0.08(+0.16%)
Mar 04, 2019 49.11 49.11 48.70 48.89 685,993 -0.24(-0.49%)
Mar 01, 2019 49.21 49.28 48.97 49.13 552,900 +0.13(+0.27%)
Feb 28, 2019 49.07 49.09 48.92 49.00 2,842,631 -0.01(-0.02%)
Feb 27, 2019 49.19 49.21 48.99 49.01 1,502,266 -0.08(-0.16%)
Feb 26, 2019 48.89 49.20 48.89 49.09 662,431 +0.28(+0.57%)
Feb 25, 2019 49.01 49.05 48.79 48.81 1,956,493 +0.07(+0.14%)
Feb 22, 2019 48.78 48.82 48.65 48.74 346,500 +0.20(+0.41%)
Feb 21, 2019 48.61 48.69 48.47 48.54 591,222 -0.28(-0.57%)
Feb 20, 2019 48.75 49.01 48.69 48.82 551,775 +0.18(+0.37%)
Feb 19, 2019 48.34 48.75 48.31 48.64 621,920 +0.21(+0.43%)
Feb 15, 2019 48.21 48.44 48.14 48.43 507,300 +0.76(+1.59%)
Feb 14, 2019 47.60 47.84 47.54 47.67 636,545 -0.11(-0.23%)
Feb 13, 2019 47.96 48.02 47.78 47.78 496,633 -0.02(-0.03%)
Feb 12, 2019 47.73 47.83 47.70 47.80 1,006,138 +0.48(+1.00%)
Feb 11, 2019 47.35 47.40 47.19 47.32 1,414,095 -0.06(-0.14%)
Feb 08, 2019 47.29 47.38 47.08 47.38 462,300 -0.23(-0.47%)
Feb 07, 2019 47.93 47.98 47.51 47.61 675,130 -0.64(-1.33%)
Feb 06, 2019 48.31 48.45 48.22 48.25 736,695 -0.29(-0.60%)
Feb 05, 2019 48.42 48.56 48.40 48.54 912,741 +0.37(+0.77%)
Feb 04, 2019 47.93 48.17 47.84 48.17 681,066 +0.11(+0.23%)
Feb 01, 2019 48.07 48.19 47.91 48.06 1,233,300 -0.10(-0.21%)
Jan 31, 2019 48.08 48.26 47.96 48.16 1,598,834 -0.09(-0.19%)
Jan 30, 2019 47.90 48.42 47.83 48.25 913,250 +0.47(+0.98%)
Jan 29, 2019 47.86 48.00 47.75 47.78 1,398,202 +0.13(+0.27%)
Jan 28, 2019 47.45 47.67 47.43 47.65 1,594,670 -0.27(-0.56%)
Jan 25, 2019 47.75 48.00 47.75 47.92 931,500 +0.55(+1.16%)
Jan 24, 2019 47.27 47.48 47.18 47.37 997,414 +0.03(+0.06%)
Jan 23, 2019 47.45 47.53 47.12 47.34 1,621,568 +0.23(+0.49%)
Jan 22, 2019 47.33 47.38 47.00 47.11 1,497,035 -0.76(-1.59%)
Jan 18, 2019 47.81 47.91 47.70 47.87 911,900 +0.51(+1.08%)
Jan 17, 2019 46.90 47.46 46.90 47.36 669,519 +0.11(+0.23%)
Jan 16, 2019 47.17 47.33 47.17 47.25 690,600 +0.11(+0.23%)
Jan 15, 2019 46.95 47.18 46.83 47.14 789,760 +0.19(+0.40%)
Jan 14, 2019 46.69 47.10 46.69 46.95 1,444,633 -0.12(-0.25%)
Jan 11, 2019 46.95 47.18 46.87 47.07 1,124,500 -0.24(-0.51%)
Jan 10, 2019 47.04 47.32 46.93 47.31 1,601,583 +0.21(+0.45%)
Jan 09, 2019 47.05 47.17 46.86 47.10 1,651,297 +0.41(+0.88%)
Jan 08, 2019 46.82 46.83 46.54 46.69 1,003,952 +0.27(+0.58%)
Jan 07, 2019 46.28 46.62 46.16 46.42 1,095,920 +0.09(+0.19%)
Jan 04, 2019 45.71 46.43 45.61 46.33 1,364,300 +1.46(+3.25%)
Jan 03, 2019 45.04 45.09 44.67 44.87 949,536 -0.21(-0.47%)
Jan 02, 2019 44.51 45.08 44.50 45.08 1,069,557 -0.14(-0.31%)
Dec 31, 2018 45.30 45.50 45.04 45.22 4,792,800 +0.09(+0.20%)
Dec 28, 2018 45.26 45.31 44.97 45.13 4,528,900 +0.44(+0.98%)
Dec 27, 2018 44.18 44.70 43.78 44.69 3,766,172 -0.05(-0.11%)
Dec 26, 2018 43.88 44.77 43.62 44.74 4,871,523 +1.08(+2.47%)
Dec 24, 2018 44.25 44.47 43.65 43.66 2,413,900 -0.53(-1.20%)
Dec 21, 2018 44.73 44.93 44.15 44.19 3,925,300 -0.81(-1.80%)
Dec 20, 2018 45.24 45.40 44.85 45.00 5,101,065 -0.12(-0.27%)
Dec 19, 2018 45.78 46.10 44.99 45.12 3,093,170 -0.39(-0.86%)
Dec 18, 2018 45.85 45.90 45.41 45.51 2,732,693 -0.69(-1.49%)
Dec 17, 2018 46.57 46.60 46.01 46.20 2,600,896 -0.32(-0.69%)
Dec 14, 2018 46.63 46.79 46.51 46.52 1,754,200 -0.57(-1.21%)
Dec 13, 2018 47.21 47.30 47.01 47.09 2,245,650 +0.05(+0.11%)
Dec 12, 2018 47.09 47.37 47.04 47.04 2,635,139 +0.65(+1.40%)
Dec 11, 2018 46.79 46.79 46.11 46.39 3,529,044 +0.06(+0.13%)
Dec 10, 2018 46.54 46.56 45.87 46.33 2,794,136 -0.44(-0.93%)
Dec 07, 2018 47.15 47.43 46.61 46.77 1,457,000 -0.38(-0.82%)
Dec 06, 2018 46.85 47.20 46.32 47.15 3,998,069 -0.47(-0.99%)
Dec 04, 2018 48.73 48.73 47.59 47.62 1,627,900 -1.38(-2.82%)
Dec 03, 2018 49.01 49.26 48.77 49.00 1,298,031 +0.54(+1.11%)
Nov 30, 2018 48.42 48.47 48.19 48.46 1,913,300 -0.17(-0.35%)
Nov 29, 2018 48.60 48.82 48.44 48.63 1,302,418 -0.35(-0.71%)
Nov 28, 2018 48.34 48.99 48.12 48.98 1,683,579 +0.59(+1.22%)
Nov 27, 2018 48.30 48.39 48.11 48.39 2,187,037 -0.11(-0.23%)
Nov 26, 2018 48.37 48.53 48.31 48.50 839,284 +0.82(+1.72%)
Nov 23, 2018 47.73 47.86 47.67 47.68 514,500 -0.47(-0.98%)
Nov 21, 2018 48.15 48.15 48.15 0 +0.64(+1.35%)
Nov 20, 2018 47.83 47.89 47.40 47.51 1,250,024 -0.72(-1.49%)
Nov 19, 2018 48.57 48.59 48.08 48.23 1,390,133 -0.32(-0.66%)
Nov 16, 2018 48.21 48.61 48.18 48.55 2,706,900 +0.01(+0.02%)
Nov 15, 2018 48.04 48.60 47.80 48.54 1,463,764 +0.13(+0.27%)
Nov 14, 2018 48.77 48.77 48.15 48.41 1,170,923 +0.07(+0.14%)
Nov 13, 2018 48.30 48.73 48.19 48.34 971,521 +0.13(+0.27%)
Nov 12, 2018 48.77 48.80 48.19 48.21 889,143 -0.84(-1.71%)
Nov 09, 2018 48.97 49.13 48.82 49.05 666,500 -0.30(-0.61%)
Nov 08, 2018 49.63 49.76 49.22 49.35 631,611 -0.43(-0.86%)
Nov 07, 2018 49.57 49.81 49.44 49.78 537,426 +0.61(+1.24%)
Nov 06, 2018 49.02 49.21 48.88 49.17 1,114,202 +0.31(+0.63%)
Nov 05, 2018 48.98 49.07 48.77 48.86 1,698,385 +0.10(+0.21%)
Nov 02, 2018 49.17 49.23 48.49 48.76 2,166,600 -0.07(-0.14%)
Nov 01, 2018 48.72 48.86 48.53 48.83 1,476,273 +0.58(+1.20%)
Oct 31, 2018 48.39 48.58 48.25 48.25 2,936,800 +0.16(+0.33%)
Oct 30, 2018 47.77 48.14 47.71 48.09 2,169,177 +0.42(+0.88%)
Oct 29, 2018 48.28 48.35 47.29 47.67 1,104,603 +0.03(+0.06%)
Oct 26, 2018 47.28 47.95 46.98 47.64 1,001,100 -0.27(-0.56%)
Oct 25, 2018 47.78 48.18 47.58 47.91 1,008,419 +0.53(+1.13%)
Oct 24, 2018 48.47 48.47 47.35 47.38 1,035,227 -1.42(-2.92%)
Oct 23, 2018 48.52 48.96 48.15 48.80 901,885 -0.41(-0.83%)
Oct 22, 2018 49.49 49.54 49.06 49.21 695,201 -0.29(-0.59%)
Oct 19, 2018 49.42 49.73 49.39 49.50 456,700 +0.34(+0.69%)
Oct 18, 2018 49.69 49.86 49.02 49.16 606,704 -0.72(-1.44%)
Oct 17, 2018 49.95 50.04 49.63 49.88 720,407 -0.27(-0.54%)
Oct 16, 2018 49.94 50.21 49.86 50.15 859,041 +0.74(+1.50%)
Oct 15, 2018 49.44 49.67 49.29 49.41 1,068,825 +0.02(+0.04%)
Oct 12, 2018 49.71 49.71 48.93 49.39 881,300 -0.05(-0.10%)
Oct 11, 2018 49.98 50.16 49.12 49.44 1,339,595 -0.75(-1.48%)
Oct 10, 2018 51.01 51.08 50.11 50.19 575,313 -0.70(-1.37%)
Oct 09, 2018 50.48 50.93 50.38 50.88 400,239 +0.00(+0.00%)
Oct 08, 2018 50.68 50.89 50.46 50.88 506,550 -0.24(-0.47%)
Oct 05, 2018 51.36 51.36 50.91 51.12 417,700 -0.23(-0.45%)
Oct 04, 2018 51.55 51.64 51.13 51.35 523,809 -0.32(-0.62%)
Oct 03, 2018 51.80 51.85 51.60 51.67 433,195 -0.07(-0.14%)
Oct 02, 2018 51.59 51.79 51.55 51.74 855,987 -0.26(-0.50%)
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.