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 (%)
Jan 31, 2020 48.14 48.14 47.60 47.81 890,700 -0.82(-1.69%)
Jan 30, 2020 48.23 48.65 48.15 48.63 434,718 +0.00(+0.00%)
Jan 29, 2020 48.74 48.83 48.60 48.63 1,399,093 -0.04(-0.08%)
Jan 28, 2020 48.43 48.72 48.40 48.67 475,443 +0.45(+0.93%)
Jan 27, 2020 48.34 48.49 48.19 48.22 1,217,087 -1.00(-2.03%)
Jan 24, 2020 49.64 49.66 49.12 49.22 479,200 -0.29(-0.59%)
Jan 23, 2020 49.39 49.53 49.16 49.51 342,125 -0.09(-0.18%)
Jan 22, 2020 49.75 49.75 49.54 49.60 659,434 -0.06(-0.12%)
Jan 21, 2020 49.83 49.89 49.64 49.66 1,449,837 -0.43(-0.86%)
Jan 17, 2020 50.06 50.09 49.96 50.09 289,300 +0.12(+0.24%)
Jan 16, 2020 49.87 49.97 49.75 49.97 329,326 +0.25(+0.50%)
Jan 15, 2020 49.73 49.83 49.68 49.72 716,201 -0.18(-0.36%)
Jan 14, 2020 49.81 49.96 49.79 49.90 453,834 -0.07(-0.14%)
Jan 13, 2020 49.76 49.97 49.64 49.97 514,010 +0.17(+0.34%)
Jan 10, 2020 49.94 50.00 49.74 49.80 829,800 -0.20(-0.40%)
Jan 09, 2020 49.99 50.11 49.89 50.00 437,628 +0.02(+0.04%)
Jan 08, 2020 49.80 50.11 49.80 49.98 489,073 +0.12(+0.24%)
Jan 07, 2020 49.96 49.99 49.84 49.86 349,740 -0.19(-0.38%)
Jan 06, 2020 49.75 50.07 49.75 50.05 545,869 +0.20(+0.40%)
Jan 03, 2020 49.78 50.13 49.61 49.85 660,800 -0.60(-1.19%)
Jan 02, 2020 50.31 50.48 50.26 50.45 574,744 +0.52(+1.04%)
Dec 31, 2019 49.77 49.95 49.63 49.93 1,800,100 +0.16(+0.32%)
Dec 30, 2019 50.09 50.10 49.75 49.77 527,941 -0.33(-0.66%)
Dec 27, 2019 50.16 50.28 50.05 50.10 402,400 +0.13(+0.26%)
Dec 26, 2019 49.84 50.00 49.79 49.97 270,113 +0.19(+0.38%)
Dec 24, 2019 49.72 49.82 49.72 49.78 184,900 -0.07(-0.14%)
Dec 23, 2019 49.79 49.86 49.75 49.85 1,041,277 +0.00(+0.00%)
Dec 20, 2019 50.03 50.03 49.84 49.85 1,070,800 -0.08(-0.16%)
Dec 19, 2019 49.81 49.94 49.79 49.93 2,012,779 +0.03(+0.06%)
Dec 18, 2019 49.87 49.94 49.85 49.90 500,291 -0.09(-0.18%)
Dec 17, 2019 50.00 50.07 49.97 49.99 754,870 -0.21(-0.42%)
Dec 16, 2019 50.21 50.27 50.16 50.20 547,681 -0.39(-0.77%)
Dec 13, 2019 50.58 50.95 50.45 50.59 771,500 +0.39(+0.78%)
Dec 12, 2019 49.73 50.24 49.68 50.20 473,468 +0.45(+0.90%)
Dec 11, 2019 49.58 49.81 49.51 49.75 393,548 +0.28(+0.57%)
Dec 10, 2019 49.41 49.57 49.34 49.47 395,634 +0.04(+0.08%)
Dec 09, 2019 49.61 49.68 49.43 49.43 369,820 -0.21(-0.42%)
Dec 06, 2019 49.56 49.65 49.55 49.64 575,700 +0.42(+0.85%)
Dec 05, 2019 49.33 49.33 49.13 49.22 652,734 -0.06(-0.12%)
Dec 04, 2019 49.10 49.30 49.09 49.28 969,717 +0.51(+1.05%)
Dec 03, 2019 48.47 48.81 48.37 48.77 501,790 -0.22(-0.45%)
Dec 02, 2019 49.16 49.19 48.83 48.99 619,042 -0.25(-0.51%)
Nov 29, 2019 49.25 49.35 49.22 49.24 163,500 -0.42(-0.85%)
Nov 27, 2019 49.62 49.70 49.57 49.66 252,400 +0.15(+0.30%)
Nov 26, 2019 49.50 49.59 49.43 49.51 365,136 -0.16(-0.32%)
Nov 25, 2019 49.58 49.70 49.53 49.67 241,060 +0.29(+0.59%)
Nov 22, 2019 49.38 49.45 49.25 49.38 1,721,000 +0.14(+0.28%)
Nov 21, 2019 49.24 49.26 49.08 49.24 730,632 +0.05(+0.10%)
Nov 20, 2019 49.24 49.32 49.05 49.19 464,152 -0.40(-0.81%)
Nov 19, 2019 49.84 49.84 49.49 49.59 1,015,952 -0.04(-0.08%)
Nov 18, 2019 49.55 49.67 49.43 49.63 883,594 -0.01(-0.02%)
Nov 15, 2019 49.52 49.65 49.42 49.64 514,600 +0.26(+0.53%)
Nov 14, 2019 49.31 49.44 49.20 49.38 388,928 -0.16(-0.32%)
Nov 13, 2019 49.39 49.59 49.33 49.54 770,759 -0.38(-0.76%)
Nov 12, 2019 49.95 50.04 49.84 49.92 191,032 +0.04(+0.08%)
Nov 11, 2019 49.71 49.90 49.62 49.88 301,054 -0.05(-0.10%)
Nov 08, 2019 49.82 49.94 49.75 49.93 219,400 -0.08(-0.16%)
Nov 07, 2019 50.13 50.17 49.99 50.01 602,313 +0.18(+0.36%)
Nov 06, 2019 49.87 49.95 49.75 49.83 393,835 -0.04(-0.08%)
Nov 05, 2019 49.85 49.88 49.77 49.87 1,816,450 +0.12(+0.25%)
Nov 04, 2019 49.78 49.86 49.67 49.74 335,969 +0.31(+0.64%)
Nov 01, 2019 49.30 49.43 49.21 49.43 266,600 +0.42(+0.87%)
Oct 31, 2019 49.00 49.04 48.79 49.01 670,209 -0.24(-0.50%)
Oct 30, 2019 49.08 49.28 48.83 49.25 415,277 +0.00(+0.00%)
Oct 29, 2019 49.07 49.31 49.07 49.25 1,439,148 -0.02(-0.04%)
Oct 28, 2019 49.23 49.31 49.14 49.27 272,897 +0.13(+0.26%)
Oct 25, 2019 49.02 49.15 48.92 49.14 186,700 +0.00(+0.00%)
Oct 24, 2019 49.06 49.36 49.06 49.14 565,282 +0.02(+0.04%)
Oct 23, 2019 48.92 49.17 48.91 49.12 232,408 +0.33(+0.68%)
Oct 22, 2019 48.92 49.08 48.74 48.79 489,363 -0.06(-0.12%)
Oct 21, 2019 48.87 48.92 48.78 48.85 370,815 +0.45(+0.93%)
Oct 18, 2019 48.34 48.45 48.20 48.40 243,800 +0.05(+0.10%)
Oct 17, 2019 48.41 48.52 48.22 48.35 433,770 +0.12(+0.25%)
Oct 16, 2019 48.13 48.35 48.11 48.23 269,248 +0.10(+0.21%)
Oct 15, 2019 47.66 48.25 47.65 48.13 393,779 +0.64(+1.35%)
Oct 14, 2019 47.37 47.55 47.37 47.49 389,557 -0.18(-0.38%)
Oct 11, 2019 47.63 47.89 47.46 47.67 373,500 +1.03(+2.21%)
Oct 10, 2019 46.29 46.67 46.27 46.64 311,026 +0.47(+1.02%)
Oct 09, 2019 46.15 46.26 46.05 46.17 467,720 +0.27(+0.59%)
Oct 08, 2019 46.02 46.12 45.88 45.90 533,884 -0.41(-0.89%)
Oct 07, 2019 46.33 46.54 46.31 46.31 244,429 -0.12(-0.26%)
Oct 04, 2019 46.06 46.43 46.03 46.43 266,500 +0.26(+0.56%)
Oct 03, 2019 45.93 46.17 45.69 46.17 586,141 +0.13(+0.28%)
Oct 02, 2019 46.31 46.35 45.90 46.04 403,080 -0.89(-1.90%)
Oct 01, 2019 47.27 47.34 46.88 46.93 430,758 -0.44(-0.93%)
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%)
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.