EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.89 33.02 32.56 32.67 209,587 -0.14(-0.43%)
May 27, 2016 32.79 32.81 32.81 32.81 340,163 -0.10(-0.30%)
May 26, 2016 32.96 32.99 32.84 32.91 248,884 +0.10(+0.30%)
May 25, 2016 32.66 32.90 32.66 32.81 1,886,520 +0.44(+1.37%)
May 24, 2016 32.14 32.44 32.14 32.37 2,054,330 +0.45(+1.41%)
May 23, 2016 31.97 32.03 31.87 31.92 340,473 -0.16(-0.49%)
May 20, 2016 32.06 32.16 32.00 32.08 252,839 +0.24(+0.76%)
May 19, 2016 31.90 31.94 31.70 31.84 330,944 -0.26(-0.80%)
May 18, 2016 32.09 32.39 31.94 32.09 416,279 +0.08(+0.25%)
May 17, 2016 32.23 32.28 31.97 32.01 1,549,169 -0.19(-0.58%)
May 16, 2016 31.98 32.22 31.89 32.20 326,419 +0.41(+1.28%)
May 13, 2016 31.94 32.03 31.73 31.79 196,046 -0.39(-1.20%)
May 12, 2016 32.46 32.50 32.03 32.18 183,783 -0.03(-0.09%)
May 11, 2016 32.23 32.40 32.18 32.21 231,793 -0.31(-0.94%)
May 10, 2016 32.29 32.51 32.22 32.51 259,703 +0.51(+1.58%)
May 09, 2016 32.27 32.27 31.97 32.01 308,773 -0.23(-0.71%)
May 06, 2016 31.96 32.25 31.87 32.24 188,050 +0.11(+0.36%)
May 05, 2016 32.14 32.23 32.01 32.12 201,016 -0.06(-0.20%)
May 04, 2016 32.33 32.35 32.10 32.19 412,345 -0.43(-1.31%)
May 03, 2016 32.88 32.88 32.57 32.61 493,377 -0.66(-1.99%)
May 02, 2016 33.23 33.31 33.05 33.28 258,681 +0.25(+0.76%)
Apr 29, 2016 33.21 33.27 32.88 33.03 177,068 -0.17(-0.52%)
Apr 28, 2016 33.23 33.51 33.11 33.20 383,561 -0.46(-1.36%)
Apr 27, 2016 33.49 33.70 33.38 33.66 218,911 +0.04(+0.11%)
Apr 26, 2016 33.63 33.66 33.50 33.62 225,715 +0.17(+0.51%)
Apr 25, 2016 33.45 33.48 33.30 33.45 152,707 -0.24(-0.70%)
Apr 22, 2016 33.61 33.72 33.51 33.68 270,877 +0.09(+0.25%)
Apr 21, 2016 33.81 33.83 33.52 33.60 211,096 -0.11(-0.32%)
Apr 20, 2016 33.67 33.88 33.60 33.71 246,485 +0.09(+0.25%)
Apr 19, 2016 33.51 33.68 33.47 33.62 174,211 +0.58(+1.75%)
Apr 18, 2016 32.66 33.04 32.59 33.04 327,277 +0.29(+0.87%)
Apr 15, 2016 32.85 32.89 32.76 32.76 176,080 -0.11(-0.33%)
Apr 14, 2016 32.90 32.98 32.81 32.86 303,764 +0.10(+0.30%)
Apr 13, 2016 32.64 32.81 32.59 32.76 262,304 +0.69(+2.16%)
Apr 12, 2016 31.81 32.13 31.61 32.07 217,556 +0.60(+1.90%)
Apr 11, 2016 31.69 31.76 31.47 31.47 218,126 +0.08(+0.25%)
Apr 08, 2016 31.41 31.52 31.30 31.39 302,703 +0.66(+2.16%)
Apr 07, 2016 30.92 31.02 30.63 30.73 247,759 -0.46(-1.46%)
Apr 06, 2016 30.80 31.19 30.71 31.19 226,944 +0.53(+1.72%)
Apr 05, 2016 30.82 30.82 30.66 30.66 271,903 -0.80(-2.54%)
Apr 04, 2016 31.60 31.61 31.39 31.46 204,804 -0.07(-0.23%)
Apr 01, 2016 31.24 31.57 31.18 31.53 450,385 -0.46(-1.45%)
Mar 31, 2016 32.10 32.19 31.97 31.99 437,989 -0.27(-0.84%)
Mar 30, 2016 32.33 32.45 32.18 32.26 391,227 +0.28(+0.87%)
Mar 29, 2016 31.58 32.03 31.47 31.99 512,666 +0.20(+0.63%)
Mar 28, 2016 31.74 31.89 31.67 31.79 364,246 +0.27(+0.86%)
Mar 24, 2016 31.36 31.52 31.52 31.52 269,074 -0.30(-0.94%)
Mar 23, 2016 32.14 32.14 31.77 31.82 401,328 -0.47(-1.46%)
Mar 22, 2016 32.09 32.35 32.01 32.29 225,394 -0.11(-0.33%)
Mar 21, 2016 32.36 32.46 32.27 32.39 193,865 -0.16(-0.50%)
Mar 18, 2016 32.57 32.61 32.42 32.56 290,573 +0.02(+0.07%)
Mar 17, 2016 32.22 32.59 32.16 32.54 632,433 +0.35(+1.09%)
Mar 16, 2016 31.59 32.19 31.59 32.19 339,055 +0.33(+1.03%)
Mar 15, 2016 31.83 31.87 31.73 31.86 272,587 -0.39(-1.22%)
Mar 14, 2016 32.31 32.31 32.11 32.25 344,912 -0.14(-0.44%)
Mar 11, 2016 32.06 32.39 31.98 32.39 1,165,947 +0.98(+3.11%)
Mar 10, 2016 31.67 31.84 31.11 31.42 1,329,457 -0.01(-0.02%)
Mar 09, 2016 31.41 31.52 31.27 31.42 1,049,196 +0.18(+0.57%)
Mar 08, 2016 31.49 31.54 31.23 31.24 292,389 -0.42(-1.33%)
Mar 07, 2016 31.36 31.77 31.34 31.67 397,410 -0.07(-0.22%)
Mar 04, 2016 31.64 31.87 31.57 31.74 638,858 +0.31(+1.00%)
Mar 03, 2016 31.18 31.43 31.15 31.42 368,904 +0.44(+1.43%)
Mar 02, 2016 30.67 30.98 30.64 30.98 232,186 +0.37(+1.21%)
Mar 01, 2016 30.24 30.61 30.15 30.61 365,693 +0.77(+2.58%)
Feb 29, 2016 29.95 30.10 29.83 29.84 247,695 -0.13(-0.43%)
Feb 26, 2016 30.19 30.22 29.94 29.97 384,663 -0.05(-0.17%)
Feb 25, 2016 29.81 30.02 29.65 30.02 317,299 +0.41(+1.40%)
Feb 24, 2016 29.21 29.63 29.06 29.60 393,697 -0.15(-0.50%)
Feb 23, 2016 30.10 30.12 29.70 29.75 366,431 -0.62(-2.04%)
Feb 22, 2016 30.18 30.38 30.15 30.37 482,115 +0.42(+1.40%)
Feb 19, 2016 29.78 29.98 29.70 29.95 409,524 -0.16(-0.52%)
Feb 18, 2016 30.40 30.40 30.08 30.11 233,348 -0.14(-0.47%)
Feb 17, 2016 29.95 30.31 29.90 30.25 365,055 +0.54(+1.82%)
Feb 16, 2016 29.66 29.71 29.37 29.71 606,825 +0.66(+2.26%)
Feb 12, 2016 28.58 29.06 29.06 29.06 571,098 +0.63(+2.21%)
Feb 11, 2016 28.46 28.57 28.15 28.43 526,011 -0.48(-1.65%)
Feb 10, 2016 29.01 29.24 28.86 28.91 428,955 -0.05(-0.17%)
Feb 09, 2016 28.79 29.12 28.72 28.96 505,763 -0.52(-1.77%)
Feb 08, 2016 29.52 29.52 29.18 29.48 870,456 -0.54(-1.81%)
Feb 05, 2016 30.30 30.32 29.90 30.02 463,417 -0.36(-1.20%)
Feb 04, 2016 30.15 30.50 30.08 30.38 723,001 +0.25(+0.83%)
Feb 03, 2016 30.03 30.15 29.45 30.13 426,906 +0.22(+0.74%)
Feb 02, 2016 30.20 30.20 29.82 29.91 546,517 -0.83(-2.71%)
Feb 01, 2016 30.52 30.85 30.44 30.75 515,785 -0.19(-0.62%)
Jan 29, 2016 30.51 30.94 30.47 30.94 607,692 +0.46(+1.52%)
Jan 28, 2016 30.67 30.72 30.20 30.47 1,010,052 +0.18(+0.59%)
Jan 27, 2016 30.40 30.74 30.16 30.30 648,534 -0.21(-0.70%)
Jan 26, 2016 30.14 30.52 30.08 30.51 612,140 +0.64(+2.15%)
Jan 25, 2016 30.11 30.16 29.84 29.87 779,424 -0.56(-1.83%)
Jan 22, 2016 30.27 30.48 30.20 30.42 1,211,625 +0.91(+3.07%)
Jan 21, 2016 29.14 29.68 28.94 29.52 1,061,995 +0.22(+0.75%)
Jan 20, 2016 29.39 29.45 28.70 29.30 647,188 -0.76(-2.54%)
Jan 19, 2016 30.32 30.33 29.83 30.06 1,225,647 +0.20(+0.67%)
Jan 15, 2016 30.05 29.86 29.86 29.86 1,546,439 -1.17(-3.77%)
Jan 14, 2016 30.79 31.19 30.51 31.03 604,195 +0.46(+1.49%)
Jan 13, 2016 31.24 31.34 30.45 30.57 363,729 -0.46(-1.49%)
Jan 12, 2016 31.20 31.21 30.76 31.04 570,174 +0.07(+0.23%)
Jan 11, 2016 31.19 31.27 30.67 30.97 877,593 +0.11(+0.37%)
Jan 08, 2016 31.42 31.49 30.75 30.85 1,096,697 -0.43(-1.37%)
Jan 07, 2016 31.34 31.60 31.21 31.28 599,658 -0.68(-2.12%)
Jan 06, 2016 31.90 32.05 31.78 31.96 983,131 -0.64(-1.97%)
Jan 05, 2016 32.54 32.61 32.35 32.60 503,879 -0.06(-0.17%)
Jan 04, 2016 32.56 32.66 32.25 32.66 648,514 -0.52(-1.57%)
Dec 31, 2015 33.31 33.18 33.18 33.18 703,743 -0.37(-1.11%)
Dec 30, 2015 33.65 33.68 33.50 33.55 1,450,089 -0.29(-0.86%)
Dec 29, 2015 33.76 33.91 33.68 33.84 1,072,566 +0.32(+0.96%)
Dec 28, 2015 33.57 33.57 33.38 33.52 1,035,698 -0.14(-0.42%)
Dec 24, 2015 33.64 33.66 33.66 33.66 656,069 +0.01(+0.04%)
Dec 23, 2015 33.41 33.68 33.38 33.65 983,115 +0.61(+1.83%)
Dec 22, 2015 32.84 33.06 32.76 33.04 1,342,072 +0.26(+0.78%)
Dec 21, 2015 33.04 33.06 32.60 32.79 1,348,936 +0.17(+0.52%)
Dec 18, 2015 32.81 32.83 32.60 32.62 1,251,263 -0.29(-0.88%)
Dec 17, 2015 33.34 33.34 32.87 32.91 1,708,554 -0.44(-1.31%)
Dec 16, 2015 33.12 33.41 32.89 33.34 729,966 +0.68(+2.07%)
Dec 15, 2015 32.67 32.82 32.61 32.67 976,629 +0.16(+0.48%)
Dec 14, 2015 32.59 32.62 32.16 32.51 648,381 -0.04(-0.13%)
Dec 11, 2015 32.74 32.79 32.47 32.55 947,440 -0.64(-1.93%)
Dec 10, 2015 33.21 33.39 33.17 33.19 698,021 -0.01(-0.04%)
Dec 09, 2015 33.29 33.55 33.00 33.21 708,177 +0.01(+0.04%)
Dec 08, 2015 33.12 33.30 33.03 33.19 724,971 -0.61(-1.80%)
Dec 07, 2015 33.85 33.87 33.63 33.80 458,266 -0.35(-1.03%)
Dec 04, 2015 33.76 34.18 33.73 34.15 866,546 +0.30(+0.90%)
Dec 03, 2015 34.28 34.28 33.71 33.85 487,974 -0.20(-0.60%)
Dec 02, 2015 34.26 34.36 33.97 34.06 551,710 -0.40(-1.15%)
Dec 01, 2015 34.37 34.49 34.30 34.45 435,277 +0.34(+0.99%)
Nov 30, 2015 34.21 34.23 34.08 34.11 695,633 -0.10(-0.29%)
Nov 27, 2015 34.23 34.25 34.16 34.21 135,237 -0.01(-0.02%)
Nov 25, 2015 34.14 34.22 34.22 34.22 912,180 +0.06(+0.17%)
Nov 24, 2015 33.90 34.25 33.84 34.16 974,380 +0.02(+0.06%)
Nov 23, 2015 34.30 34.34 34.06 34.14 399,396 -0.23(-0.66%)
Nov 20, 2015 34.63 34.63 34.33 34.37 366,476 -0.18(-0.53%)
Nov 19, 2015 34.55 34.66 34.50 34.55 258,960 +0.20(+0.60%)
Nov 18, 2015 34.09 34.39 34.04 34.35 496,941 +0.36(+1.06%)
Nov 17, 2015 34.03 34.14 33.91 33.99 654,896 +0.10(+0.29%)
Nov 16, 2015 33.47 33.89 33.47 33.89 275,448 +0.42(+1.24%)
Nov 13, 2015 33.58 33.61 33.37 33.47 663,920 -0.23(-0.67%)
Nov 12, 2015 33.87 33.94 33.67 33.70 551,706 -0.52(-1.51%)
Nov 11, 2015 34.38 34.38 34.17 34.21 332,419 +0.06(+0.17%)
Nov 10, 2015 34.05 34.15 33.96 34.15 615,472 -0.01(-0.02%)
Nov 09, 2015 34.32 34.36 34.01 34.16 267,635 -0.35(-1.00%)
Nov 06, 2015 34.49 34.55 34.27 34.51 563,832 -0.21(-0.61%)
Nov 05, 2015 34.86 34.90 34.60 34.72 187,673 -0.15(-0.43%)
Nov 04, 2015 35.09 35.14 34.75 34.87 357,416 -0.19(-0.54%)
Nov 03, 2015 34.77 35.13 34.73 35.06 423,277 +0.07(+0.20%)
Nov 02, 2015 34.82 35.03 34.82 34.99 369,345 +0.28(+0.81%)
Oct 30, 2015 34.77 34.93 34.69 34.70 222,437 -0.03(-0.08%)
Oct 29, 2015 34.65 34.81 34.59 34.73 114,866 -0.44(-1.26%)
Oct 28, 2015 35.03 35.29 34.86 35.18 372,588 +0.28(+0.79%)
Oct 27, 2015 35.01 35.06 34.89 34.90 609,890 -0.48(-1.36%)
Oct 26, 2015 35.42 35.48 35.30 35.38 1,667,752 -0.14(-0.40%)
Oct 23, 2015 35.50 35.60 35.38 35.52 1,150,521 +0.28(+0.78%)
Oct 22, 2015 35.00 35.35 35.00 35.25 148,649 +0.45(+1.30%)
Oct 21, 2015 35.02 35.04 34.75 34.80 227,908 -0.06(-0.18%)
Oct 20, 2015 34.80 34.92 34.75 34.86 281,140 -0.14(-0.40%)
Oct 19, 2015 35.00 35.03 34.83 35.00 387,607 -0.21(-0.60%)
Oct 16, 2015 35.15 35.23 35.04 35.21 311,990 +0.00(+0.00%)
Oct 15, 2015 34.88 35.22 34.83 35.21 160,326 +0.57(+1.65%)
Oct 14, 2015 34.66 34.77 34.51 34.64 146,607 +0.08(+0.22%)
Oct 13, 2015 34.48 34.81 34.48 34.56 357,719 -0.52(-1.47%)
Oct 12, 2015 35.14 35.14 34.99 35.08 195,066 -0.10(-0.28%)
Oct 09, 2015 35.21 35.28 35.06 35.18 306,286 +0.12(+0.34%)
Oct 08, 2015 34.57 35.06 34.57 35.06 185,752 +0.30(+0.85%)
Oct 07, 2015 34.72 34.89 34.49 34.76 427,503 +0.59(+1.73%)
Oct 06, 2015 34.03 34.24 33.96 34.17 325,597 +0.13(+0.39%)
Oct 05, 2015 33.77 34.05 33.77 34.03 430,106 +0.68(+2.03%)
Oct 02, 2015 32.61 33.36 32.52 33.36 246,951 +0.59(+1.81%)
Oct 01, 2015 32.87 32.88 32.48 32.76 207,708 +0.10(+0.30%)
Sep 30, 2015 32.55 32.67 32.34 32.67 421,630 +0.58(+1.80%)
Sep 29, 2015 32.03 32.14 31.89 32.09 586,032 +0.01(+0.02%)
Sep 28, 2015 32.49 32.49 32.02 32.08 721,468 -0.78(-2.38%)
Sep 25, 2015 33.06 33.10 32.72 32.86 401,337 +0.31(+0.95%)
Sep 24, 2015 32.41 32.62 32.19 32.55 413,889 -0.13(-0.39%)
Sep 23, 2015 32.88 32.89 32.56 32.68 616,184 -0.14(-0.43%)
Sep 22, 2015 32.85 32.94 32.60 32.82 299,693 -0.86(-2.56%)
Sep 21, 2015 33.79 33.81 33.50 33.68 396,602 -0.07(-0.21%)
Sep 18, 2015 33.94 34.06 33.69 33.75 213,464 -0.89(-2.57%)
Sep 17, 2015 34.49 35.02 34.41 34.64 488,109 +0.01(+0.04%)
Sep 16, 2015 34.41 34.67 34.39 34.63 200,940 +0.44(+1.28%)
Sep 15, 2015 33.93 34.22 33.85 34.19 315,350 +0.23(+0.66%)
Sep 14, 2015 33.95 34.00 33.79 33.96 285,179 -0.28(-0.82%)
Sep 11, 2015 34.04 34.27 33.98 34.25 288,162 -0.05(-0.14%)
Sep 10, 2015 34.11 34.41 34.03 34.30 250,670 +0.18(+0.52%)
Sep 09, 2015 34.79 34.82 34.08 34.12 346,384 -0.13(-0.37%)
Sep 08, 2015 34.05 34.26 33.99 34.25 832,824 +1.09(+3.28%)
Sep 04, 2015 33.27 33.16 33.16 33.16 338,967 -0.77(-2.27%)
Sep 03, 2015 33.99 34.26 33.91 33.93 339,602 +0.04(+0.10%)
Sep 02, 2015 33.99 34.03 33.56 33.89 791,930 +0.44(+1.33%)
Sep 01, 2015 33.72 33.81 33.33 33.45 899,388 -1.16(-3.34%)
Aug 31, 2015 34.66 34.79 34.51 34.61 332,144 -0.33(-0.95%)
Aug 28, 2015 34.73 34.98 34.67 34.94 528,343 +0.04(+0.10%)
Aug 27, 2015 34.59 35.00 34.51 34.90 511,332 +0.59(+1.71%)
Aug 26, 2015 34.16 34.53 33.58 34.32 876,966 +0.82(+2.44%)
Aug 25, 2015 33.85 35.41 33.50 33.50 681,025 +0.31(+0.94%)
Aug 24, 2015 33.17 33.99 32.64 33.19 1,310,348 -1.47(-4.24%)
Aug 21, 2015 35.37 35.45 34.58 34.66 856,613 -0.87(-2.44%)
Aug 20, 2015 36.01 36.01 35.52 35.52 236,747 -0.84(-2.31%)
Aug 19, 2015 36.38 36.51 36.16 36.36 190,411 -0.32(-0.88%)
Aug 18, 2015 36.74 36.80 36.61 36.69 549,168 -0.25(-0.69%)
Aug 17, 2015 36.74 36.94 36.63 36.94 234,379 -0.09(-0.25%)
Aug 14, 2015 36.86 37.03 36.81 37.03 286,465 +0.04(+0.10%)
Aug 13, 2015 36.97 37.07 36.87 37.00 193,244 -0.12(-0.32%)
Aug 12, 2015 36.91 37.12 36.64 37.12 192,955 -0.17(-0.45%)
Aug 11, 2015 37.34 37.38 37.15 37.29 153,527 -0.59(-1.56%)
Aug 10, 2015 37.49 37.90 37.49 37.88 351,449 +0.47(+1.24%)
Aug 07, 2015 37.29 37.45 37.20 37.41 145,472 -0.03(-0.08%)
Aug 06, 2015 37.48 37.50 37.33 37.44 138,041 -0.11(-0.28%)
Aug 05, 2015 37.59 37.69 37.51 37.55 136,845 +0.20(+0.53%)
Aug 04, 2015 37.41 37.45 37.27 37.35 595,605 -0.01(-0.04%)
Aug 03, 2015 37.41 37.46 37.18 37.37 798,990 -0.08(-0.23%)
Jul 31, 2015 37.60 37.61 37.38 37.45 384,189 +0.19(+0.51%)
Jul 30, 2015 37.19 37.27 37.03 37.26 166,448 +0.07(+0.19%)
Jul 29, 2015 37.02 37.30 36.99 37.19 169,424 +0.13(+0.36%)
Jul 28, 2015 36.85 37.07 36.68 37.05 276,296 +0.46(+1.25%)
Jul 27, 2015 36.75 36.75 36.53 36.60 165,873 -0.19(-0.52%)
Jul 24, 2015 37.15 37.15 36.74 36.79 111,996 -0.42(-1.14%)
Jul 23, 2015 37.47 37.49 37.13 37.21 553,205 -0.22(-0.58%)
Jul 22, 2015 37.39 37.44 37.33 37.43 182,233 -0.31(-0.82%)
Jul 21, 2015 37.71 37.80 37.65 37.74 300,228 -0.08(-0.22%)
Jul 20, 2015 37.86 37.91 37.74 37.82 304,152 +0.10(+0.26%)
Jul 17, 2015 37.81 37.81 37.68 37.73 150,562 -0.13(-0.34%)
Jul 16, 2015 37.84 37.92 37.75 37.85 232,953 +0.31(+0.83%)
Jul 15, 2015 37.63 37.68 37.42 37.54 256,554 -0.14(-0.37%)
Jul 14, 2015 37.55 37.70 37.43 37.68 344,862 +0.34(+0.91%)
Jul 13, 2015 37.45 37.46 37.28 37.34 232,972 +0.10(+0.27%)
Jul 10, 2015 36.31 37.30 36.31 37.25 279,568 +1.29(+3.59%)
Jul 09, 2015 36.34 36.34 35.92 35.95 220,575 +0.47(+1.31%)
Jul 08, 2015 35.47 35.78 35.39 35.49 372,776 -0.84(-2.31%)
Jul 07, 2015 36.08 36.43 35.62 36.33 389,279 -0.08(-0.21%)
Jul 06, 2015 36.85 36.85 36.26 36.41 203,998 -0.81(-2.18%)
Jul 02, 2015 37.19 37.22 37.22 37.22 528,149 +0.16(+0.44%)
Jul 01, 2015 37.29 38.03 36.90 37.05 942,334 +0.13(+0.34%)
Jun 30, 2015 37.38 37.77 36.74 36.93 359,283 -0.08(-0.23%)
Jun 29, 2015 37.40 37.56 36.98 37.01 368,800 -1.16(-3.05%)
Jun 26, 2015 38.27 38.33 38.09 38.18 162,450 -0.06(-0.17%)
Jun 25, 2015 38.42 38.48 38.19 38.24 219,798 -0.02(-0.05%)
Jun 24, 2015 38.40 38.47 38.22 38.26 246,231 -0.23(-0.59%)
Jun 23, 2015 38.49 38.58 38.38 38.49 258,956 +0.03(+0.07%)
Jun 22, 2015 38.42 38.69 38.37 38.46 274,045 +0.77(+2.03%)
Jun 19, 2015 37.80 37.82 37.68 37.69 229,533 -0.13(-0.35%)
Jun 18, 2015 37.62 38.10 37.60 37.82 374,809 +0.33(+0.88%)
Jun 17, 2015 37.55 37.62 37.16 37.49 231,026 -0.06(-0.15%)
Jun 16, 2015 37.45 37.60 37.35 37.55 237,007 -0.09(-0.24%)
Jun 15, 2015 37.52 37.64 37.34 37.64 206,469 -0.26(-0.67%)
Jun 12, 2015 37.82 37.96 37.62 37.89 300,195 -0.27(-0.71%)
Jun 11, 2015 38.29 38.31 37.99 38.16 434,193 +0.09(+0.24%)
Jun 10, 2015 37.72 38.65 37.72 38.07 286,764 +0.75(+2.00%)
Jun 09, 2015 37.40 37.42 37.16 37.33 192,009 -0.20(-0.53%)
Jun 08, 2015 37.53 37.54 37.37 37.53 270,286 -0.06(-0.17%)
Jun 05, 2015 37.53 37.71 37.31 37.59 266,912 -0.42(-1.11%)
Jun 04, 2015 38.27 38.44 37.89 38.01 311,261 -0.48(-1.24%)
Jun 03, 2015 38.38 38.66 38.37 38.49 196,163 +0.35(+0.91%)
Jun 02, 2015 38.16 38.38 38.03 38.14 716,037 +0.17(+0.44%)
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.