EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 52.78 52.78 52.48 52.49 531,263 -0.03(-0.06%)
May 30, 2017 52.46 52.57 52.40 52.52 383,785 -0.13(-0.25%)
May 26, 2017 52.57 52.65 52.50 52.65 227,286 -0.22(-0.42%)
May 25, 2017 52.89 52.97 52.80 52.87 328,626 -0.10(-0.19%)
May 24, 2017 52.80 52.97 52.76 52.97 183,518 +0.01(+0.02%)
May 23, 2017 53.02 53.10 52.91 52.96 421,068 +0.04(+0.08%)
May 22, 2017 52.94 53.05 52.87 52.92 435,036 +0.00(+0.00%)
May 19, 2017 52.66 52.94 52.66 52.92 337,853 +0.63(+1.20%)
May 18, 2017 52.05 52.33 51.92 52.29 393,797 +0.05(+0.10%)
May 17, 2017 52.52 52.59 52.22 52.24 627,527 -0.64(-1.21%)
May 16, 2017 52.88 52.94 52.81 52.88 507,306 +0.25(+0.48%)
May 15, 2017 52.50 52.77 52.44 52.63 271,122 +0.35(+0.67%)
May 12, 2017 52.11 52.28 52.07 52.28 584,087 +0.20(+0.38%)
May 11, 2017 51.98 52.08 51.82 52.08 474,012 -0.13(-0.25%)
May 10, 2017 52.16 52.21 52.07 52.21 263,795 +0.08(+0.15%)
May 09, 2017 52.25 52.25 52.00 52.13 333,537 -0.26(-0.50%)
May 08, 2017 52.41 52.41 52.26 52.39 308,048 -0.46(-0.87%)
May 05, 2017 52.29 52.85 52.26 52.85 334,536 +0.60(+1.15%)
May 04, 2017 51.95 52.25 51.87 52.25 312,386 +0.47(+0.91%)
May 03, 2017 51.66 51.79 51.55 51.78 1,825,134 -0.07(-0.14%)
May 02, 2017 51.76 51.87 51.67 51.85 796,407 +0.22(+0.43%)
May 01, 2017 51.61 51.68 51.53 51.63 461,872 +0.24(+0.47%)
Apr 28, 2017 51.51 51.51 51.36 51.39 231,233 -0.09(-0.17%)
Apr 27, 2017 51.50 51.58 51.33 51.48 227,649 -0.08(-0.16%)
Apr 26, 2017 51.51 51.69 51.50 51.56 267,422 -0.10(-0.19%)
Apr 25, 2017 51.52 51.73 51.51 51.66 257,645 +0.37(+0.72%)
Apr 24, 2017 51.19 51.32 51.11 51.29 360,378 +1.45(+2.91%)
Apr 21, 2017 49.77 49.85 49.68 49.84 533,491 +0.10(+0.20%)
Apr 20, 2017 49.70 49.85 49.63 49.74 599,476 +0.47(+0.95%)
Apr 19, 2017 49.51 49.55 49.19 49.27 266,390 -0.13(-0.26%)
Apr 18, 2017 49.28 49.41 49.15 49.40 157,959 -0.33(-0.66%)
Apr 17, 2017 49.58 49.73 49.51 49.73 177,619 +0.39(+0.79%)
Apr 13, 2017 49.44 49.51 49.30 49.34 358,240 -0.47(-0.94%)
Apr 12, 2017 49.77 49.84 49.59 49.81 218,525 -0.13(-0.26%)
Apr 11, 2017 49.89 49.94 49.53 49.94 188,372 +0.28(+0.56%)
Apr 10, 2017 49.69 49.75 49.58 49.66 209,283 -0.03(-0.06%)
Apr 07, 2017 49.66 49.83 49.66 49.69 247,561 -0.17(-0.34%)
Apr 06, 2017 49.75 49.91 49.72 49.86 370,209 +0.08(+0.16%)
Apr 05, 2017 50.06 50.17 49.73 49.78 256,945 -0.31(-0.62%)
Apr 04, 2017 49.82 50.09 49.79 50.09 271,518 +0.02(+0.04%)
Apr 03, 2017 50.12 50.21 49.73 50.07 871,175 -0.23(-0.46%)
Mar 31, 2017 50.18 50.38 50.09 50.30 571,443 -0.09(-0.18%)
Mar 30, 2017 50.39 50.52 50.34 50.39 242,111 -0.14(-0.28%)
Mar 29, 2017 50.27 50.53 50.21 50.53 212,675 +0.02(+0.04%)
Mar 28, 2017 50.30 50.60 50.30 50.51 1,305,049 +0.22(+0.44%)
Mar 27, 2017 49.99 50.32 49.97 50.29 252,784 +0.13(+0.26%)
Mar 24, 2017 50.17 50.22 50.02 50.16 1,280,623 +0.12(+0.24%)
Mar 23, 2017 49.85 50.20 49.85 50.04 482,813 +0.04(+0.08%)
Mar 22, 2017 49.75 50.02 49.73 50.00 391,054 -0.06(-0.12%)
Mar 21, 2017 50.75 50.76 50.00 50.06 464,036 -0.20(-0.39%)
Mar 20, 2017 50.38 50.46 50.18 50.26 681,848 -0.14(-0.28%)
Mar 17, 2017 50.40 50.54 50.27 50.40 1,816,735 +0.09(+0.18%)
Mar 16, 2017 50.30 50.34 50.16 50.31 378,800 +0.27(+0.54%)
Mar 15, 2017 49.41 50.06 49.35 50.04 741,920 +0.80(+1.62%)
Mar 14, 2017 49.31 49.36 49.16 49.24 1,422,090 -0.50(-1.01%)
Mar 13, 2017 49.65 49.79 49.65 49.74 2,743,010 +0.12(+0.24%)
Mar 10, 2017 49.47 49.64 49.39 49.62 419,107 +0.48(+0.98%)
Mar 09, 2017 49.14 49.22 49.00 49.14 1,534,132 +0.22(+0.45%)
Mar 08, 2017 49.20 49.21 48.90 48.92 601,260 -0.18(-0.37%)
Mar 07, 2017 49.05 49.22 49.01 49.10 375,925 -0.17(-0.35%)
Mar 06, 2017 49.28 49.31 49.15 49.27 786,994 -0.20(-0.40%)
Mar 03, 2017 49.25 49.50 49.18 49.47 273,825 +0.43(+0.88%)
Mar 02, 2017 49.19 49.28 49.02 49.04 511,940 -0.35(-0.71%)
Mar 01, 2017 49.23 49.53 49.20 49.39 741,781 +0.62(+1.27%)
Feb 28, 2017 48.70 48.91 48.70 48.77 831,488 +0.00(+0.00%)
Feb 27, 2017 48.64 48.80 48.56 48.77 440,503 -0.02(-0.04%)
Feb 24, 2017 48.55 48.82 48.55 48.79 332,632 -0.41(-0.83%)
Feb 23, 2017 49.28 49.33 49.06 49.20 618,006 +0.05(+0.10%)
Feb 22, 2017 48.86 49.15 48.83 49.15 1,651,068 -0.03(-0.06%)
Feb 21, 2017 48.99 49.19 48.97 49.18 208,715 +0.25(+0.51%)
Feb 17, 2017 48.93 48.93 48.93 0 -0.39(-0.79%)
Feb 16, 2017 49.23 49.32 49.13 49.32 502,499 +0.09(+0.18%)
Feb 15, 2017 48.85 49.23 48.85 49.23 1,308,830 +0.19(+0.39%)
Feb 14, 2017 48.92 49.04 48.71 49.04 471,777 +0.07(+0.14%)
Feb 13, 2017 48.96 49.08 48.91 48.97 493,341 +0.20(+0.41%)
Feb 10, 2017 48.65 48.78 48.60 48.77 526,826 +0.15(+0.31%)
Feb 09, 2017 48.47 48.69 48.47 48.62 609,052 +0.15(+0.31%)
Feb 08, 2017 48.37 48.49 48.22 48.47 2,206,061 +0.01(+0.02%)
Feb 07, 2017 48.46 48.49 48.37 48.46 268,145 -0.13(-0.27%)
Feb 06, 2017 48.54 48.59 48.41 48.59 366,137 -0.42(-0.86%)
Feb 03, 2017 48.88 49.05 48.82 49.01 625,394 +0.22(+0.45%)
Feb 02, 2017 48.78 48.86 48.65 48.79 1,063,056 +0.02(+0.04%)
Feb 01, 2017 48.90 48.95 48.64 48.77 1,137,793 +0.17(+0.35%)
Jan 31, 2017 48.66 48.68 48.36 48.60 871,469 +0.05(+0.10%)
Jan 30, 2017 48.52 48.56 48.31 48.55 547,171 -0.41(-0.84%)
Jan 27, 2017 48.99 49.03 48.86 48.96 665,171 -0.13(-0.26%)
Jan 26, 2017 49.29 49.31 49.07 49.09 796,782 -0.24(-0.49%)
Jan 25, 2017 49.09 49.33 49.09 49.33 616,971 +0.54(+1.11%)
Jan 24, 2017 48.57 48.81 48.52 48.79 2,465,763 +0.12(+0.25%)
Jan 23, 2017 48.50 48.67 48.41 48.67 1,320,341 +0.01(+0.02%)
Jan 20, 2017 48.50 48.66 48.47 48.66 1,883,444 +0.27(+0.56%)
Jan 19, 2017 48.45 48.50 48.22 48.39 799,828 -0.05(-0.10%)
Jan 18, 2017 48.52 48.57 48.33 48.44 3,917,056 -0.24(-0.49%)
Jan 17, 2017 48.77 48.77 48.62 48.68 875,483 -0.18(-0.37%)
Jan 13, 2017 48.86 48.86 48.86 0 +0.20(+0.41%)
Jan 12, 2017 48.70 48.74 48.45 48.66 694,123 +0.03(+0.06%)
Jan 11, 2017 48.25 48.63 48.15 48.63 985,942 +0.33(+0.68%)
Jan 10, 2017 48.25 48.46 48.25 48.30 1,344,521 -0.03(-0.06%)
Jan 09, 2017 48.23 48.36 48.14 48.33 1,029,098 -0.13(-0.27%)
Jan 06, 2017 48.44 48.55 48.36 48.46 349,595 -0.26(-0.53%)
Jan 05, 2017 48.44 48.76 48.37 48.72 788,493 +0.36(+0.74%)
Jan 04, 2017 47.97 48.36 47.97 48.36 635,801 +0.72(+1.51%)
Jan 03, 2017 47.53 47.69 47.50 47.64 578,929 +0.39(+0.83%)
Dec 30, 2016 47.25 47.25 47.25 0 +0.14(+0.30%)
Dec 29, 2016 47.10 47.17 47.03 47.11 750,094 +0.12(+0.26%)
Dec 28, 2016 47.18 47.18 46.93 46.99 435,431 -0.22(-0.47%)
Dec 27, 2016 47.29 47.32 47.20 47.21 1,266,626 -0.10(-0.21%)
Dec 23, 2016 47.31 47.31 47.31 0 +0.07(+0.15%)
Dec 22, 2016 47.36 47.37 47.20 47.24 1,378,306 -0.09(-0.19%)
Dec 21, 2016 47.35 47.38 47.29 47.33 662,925 -0.50(-1.05%)
Dec 20, 2016 47.63 47.86 47.63 47.83 1,133,436 +0.20(+0.42%)
Dec 19, 2016 47.76 47.82 47.62 47.63 601,607 -0.16(-0.33%)
Dec 16, 2016 47.74 47.96 47.73 47.79 1,421,159 -0.08(-0.17%)
Dec 15, 2016 47.65 47.88 47.64 47.87 1,494,340 +0.02(+0.04%)
Dec 14, 2016 48.43 48.58 47.79 47.85 855,015 -0.71(-1.46%)
Dec 13, 2016 48.44 48.66 48.44 48.56 6,991,612 +0.41(+0.85%)
Dec 12, 2016 48.16 48.32 48.05 48.15 395,888 -0.20(-0.41%)
Dec 09, 2016 48.22 48.38 48.13 48.35 575,242 +0.05(+0.10%)
Dec 08, 2016 48.25 48.40 48.12 48.30 782,005 +0.07(+0.15%)
Dec 07, 2016 47.63 48.31 47.63 48.23 438,768 +0.87(+1.84%)
Dec 06, 2016 46.93 47.38 46.92 47.36 596,379 +0.58(+1.24%)
Dec 05, 2016 46.38 46.83 46.38 46.78 636,175 +0.57(+1.23%)
Dec 02, 2016 46.01 46.32 46.01 46.21 1,055,866 +0.16(+0.35%)
Dec 01, 2016 46.07 46.25 45.98 46.05 437,332 +0.10(+0.22%)
Nov 30, 2016 46.15 46.21 45.95 45.95 2,843,316 -0.03(-0.07%)
Nov 29, 2016 45.72 46.12 45.68 45.98 2,197,931 +0.19(+0.41%)
Nov 28, 2016 45.91 45.92 45.72 45.79 344,733 -0.25(-0.54%)
Nov 25, 2016 46.08 46.08 45.94 46.04 181,236 +0.09(+0.20%)
Nov 23, 2016 45.95 45.95 45.95 0 -0.19(-0.41%)
Nov 22, 2016 46.02 46.15 45.92 46.14 319,364 +0.22(+0.48%)
Nov 21, 2016 45.65 45.92 45.65 45.92 443,212 +0.46(+1.01%)
Nov 18, 2016 45.53 45.65 45.35 45.46 240,593 -0.53(-1.15%)
Nov 17, 2016 45.86 46.08 45.77 45.99 286,239 +0.23(+0.50%)
Nov 16, 2016 45.81 45.94 45.68 45.76 239,924 -0.53(-1.14%)
Nov 15, 2016 45.86 46.29 45.84 46.29 3,954,391 +0.26(+0.56%)
Nov 14, 2016 45.84 46.08 45.80 46.03 302,998 -0.13(-0.28%)
Nov 11, 2016 46.11 46.26 45.85 46.16 1,097,175 -0.10(-0.22%)
Nov 10, 2016 46.42 46.57 45.95 46.26 1,439,019 +0.13(+0.28%)
Nov 09, 2016 45.60 46.32 45.60 46.13 335,274 +0.08(+0.17%)
Nov 08, 2016 45.70 46.18 45.68 46.05 101,315 +0.16(+0.35%)
Nov 07, 2016 45.78 45.89 45.67 45.89 160,547 +0.74(+1.64%)
Nov 04, 2016 45.25 45.42 45.13 45.15 225,538 -0.51(-1.12%)
Nov 03, 2016 45.80 45.90 45.55 45.66 375,934 +0.05(+0.11%)
Nov 02, 2016 45.89 45.98 45.54 45.61 188,144 -0.36(-0.78%)
Nov 01, 2016 46.32 46.36 45.85 45.97 534,050 -0.25(-0.54%)
Oct 31, 2016 46.13 46.27 46.00 46.22 232,438 +0.08(+0.17%)
Oct 28, 2016 46.05 46.27 46.01 46.14 152,955 +0.04(+0.09%)
Oct 27, 2016 46.23 46.26 46.04 46.10 190,012 -0.03(-0.07%)
Oct 26, 2016 46.02 46.26 46.01 46.13 185,782 -0.12(-0.26%)
Oct 25, 2016 46.16 46.33 46.11 46.25 150,978 +0.00(+0.00%)
Oct 24, 2016 46.33 46.41 46.12 46.25 174,915 +0.06(+0.13%)
Oct 21, 2016 45.83 46.19 45.83 46.19 109,685 +0.04(+0.09%)
Oct 20, 2016 45.97 46.27 45.97 46.15 165,220 +0.13(+0.28%)
Oct 19, 2016 45.87 46.10 45.87 46.02 171,550 +0.15(+0.33%)
Oct 18, 2016 45.85 45.96 45.71 45.87 274,297 +0.58(+1.28%)
Oct 17, 2016 45.31 45.46 45.24 45.29 184,156 -0.12(-0.26%)
Oct 14, 2016 45.60 45.77 45.38 45.41 193,466 +0.14(+0.31%)
Oct 13, 2016 44.91 45.39 44.81 45.27 180,707 -0.28(-0.61%)
Oct 12, 2016 45.50 45.67 45.42 45.55 348,796 -0.05(-0.11%)
Oct 11, 2016 46.12 46.12 45.45 45.60 186,997 -0.71(-1.53%)
Oct 10, 2016 46.16 46.43 46.16 46.31 174,477 +0.23(+0.50%)
Oct 07, 2016 46.15 46.16 45.74 46.08 202,631 -0.22(-0.48%)
Oct 06, 2016 46.32 46.33 46.14 46.30 541,496 -0.19(-0.41%)
Oct 05, 2016 46.35 46.53 46.29 46.49 206,736 +0.44(+0.96%)
Oct 04, 2016 46.32 46.43 45.92 46.05 609,649 +0.00(+0.00%)
Oct 03, 2016 46.02 46.15 45.89 46.05 297,792 -0.11(-0.24%)
Sep 30, 2016 45.89 46.33 45.86 46.16 215,906 +0.35(+0.76%)
Sep 29, 2016 46.27 46.37 45.66 45.81 345,380 -0.45(-0.97%)
Sep 28, 2016 46.01 46.26 45.71 46.26 136,169 +0.36(+0.78%)
Sep 27, 2016 45.46 45.92 45.46 45.90 347,935 +0.11(+0.24%)
Sep 26, 2016 45.76 45.88 45.69 45.79 162,790 -0.44(-0.95%)
Sep 23, 2016 46.24 46.45 46.23 46.23 156,953 -0.49(-1.05%)
Sep 22, 2016 46.91 47.07 46.67 46.72 160,773 +0.48(+1.04%)
Sep 21, 2016 45.90 46.28 45.65 46.24 131,205 +0.94(+2.08%)
Sep 20, 2016 45.41 45.49 45.20 45.30 287,015 +0.19(+0.42%)
Sep 19, 2016 45.25 45.37 45.03 45.11 572,696 +0.30(+0.67%)
Sep 16, 2016 44.81 44.92 44.67 44.81 320,544 -0.68(-1.49%)
Sep 15, 2016 45.08 45.56 44.97 45.49 395,249 +0.42(+0.93%)
Sep 14, 2016 45.07 45.34 44.98 45.07 980,118 -0.11(-0.24%)
Sep 13, 2016 45.61 45.65 44.97 45.18 613,420 -1.15(-2.48%)
Sep 12, 2016 45.59 46.33 45.53 46.33 164,287 +0.31(+0.67%)
Sep 09, 2016 46.58 46.58 46.00 46.02 157,417 -0.82(-1.75%)
Sep 08, 2016 46.78 47.00 46.67 46.84 118,271 +0.00(+0.00%)
Sep 07, 2016 46.92 46.98 46.72 46.84 146,668 +0.05(+0.11%)
Sep 06, 2016 46.69 46.82 46.61 46.79 381,775 +0.24(+0.52%)
Sep 02, 2016 46.48 46.55 46.55 46.55 144,800 +0.60(+1.31%)
Sep 01, 2016 45.88 46.03 45.71 45.95 155,524 +0.32(+0.70%)
Aug 31, 2016 45.75 45.83 45.49 45.63 310,474 -0.01(-0.02%)
Aug 30, 2016 45.71 45.79 45.52 45.64 201,249 +0.07(+0.15%)
Aug 29, 2016 45.37 45.58 45.33 45.57 428,453 +0.17(+0.37%)
Aug 26, 2016 45.80 46.23 45.19 45.40 159,069 -0.26(-0.57%)
Aug 25, 2016 45.69 45.77 45.60 45.66 231,232 -0.17(-0.37%)
Aug 24, 2016 45.99 46.06 45.80 45.83 149,943 -0.05(-0.11%)
Aug 23, 2016 45.96 46.09 45.86 45.88 189,022 +0.21(+0.46%)
Aug 22, 2016 45.44 45.70 45.38 45.67 317,363 +0.03(+0.07%)
Aug 19, 2016 45.47 45.69 45.38 45.64 309,677 -0.34(-0.74%)
Aug 18, 2016 45.71 45.98 45.66 45.98 160,476 +0.20(+0.44%)
Aug 17, 2016 45.58 45.80 45.40 45.78 121,904 +0.13(+0.28%)
Aug 16, 2016 45.69 45.75 45.59 45.65 231,113 -0.07(-0.15%)
Aug 15, 2016 45.65 45.82 45.65 45.72 241,424 +0.14(+0.31%)
Aug 12, 2016 45.79 45.79 45.54 45.58 231,739 -0.18(-0.39%)
Aug 11, 2016 45.61 45.86 45.58 45.76 131,698 +0.37(+0.82%)
Aug 10, 2016 45.58 45.62 45.39 45.39 428,642 +0.08(+0.18%)
Aug 09, 2016 45.13 45.46 45.13 45.31 246,366 +0.33(+0.73%)
Aug 08, 2016 44.93 44.99 44.89 44.98 194,067 +0.36(+0.81%)
Aug 05, 2016 44.44 44.65 44.41 44.62 161,649 +0.26(+0.59%)
Aug 04, 2016 44.19 44.37 44.14 44.36 120,171 +0.41(+0.93%)
Aug 03, 2016 43.72 43.95 43.64 43.95 200,630 -0.08(-0.18%)
Aug 02, 2016 44.20 44.20 43.83 44.03 218,410 -0.28(-0.63%)
Aug 01, 2016 44.58 44.61 44.30 44.31 172,331 -0.40(-0.89%)
Jul 29, 2016 44.59 44.82 44.51 44.71 190,113 +0.48(+1.09%)
Jul 28, 2016 44.24 44.27 44.00 44.23 169,622 -0.15(-0.34%)
Jul 27, 2016 44.40 44.47 44.07 44.38 450,743 +0.35(+0.79%)
Jul 26, 2016 44.02 44.20 43.87 44.03 400,481 +0.11(+0.25%)
Jul 25, 2016 44.08 44.09 43.85 43.92 511,691 -0.07(-0.16%)
Jul 22, 2016 44.07 44.09 43.92 43.99 201,695 +0.00(+0.00%)
Jul 21, 2016 44.04 44.18 43.88 43.99 286,369 -0.07(-0.16%)
Jul 20, 2016 43.96 44.10 43.82 44.06 170,642 +0.32(+0.73%)
Jul 19, 2016 43.70 43.81 43.60 43.74 357,468 -0.43(-0.97%)
Jul 18, 2016 44.07 44.26 43.91 44.17 209,497 +0.10(+0.23%)
Jul 15, 2016 44.22 44.26 43.96 44.07 522,237 -0.23(-0.52%)
Jul 14, 2016 44.30 44.45 44.22 44.30 267,232 +0.43(+0.98%)
Jul 13, 2016 44.04 44.10 43.78 43.87 263,443 +0.06(+0.14%)
Jul 12, 2016 43.79 44.02 43.74 43.81 410,630 +0.75(+1.74%)
Jul 11, 2016 42.99 43.20 42.92 43.06 277,129 +0.72(+1.70%)
Jul 08, 2016 42.20 42.39 41.63 42.34 189,112 +0.71(+1.71%)
Jul 07, 2016 41.83 42.03 41.43 41.63 355,438 -0.12(-0.29%)
Jul 06, 2016 41.37 41.77 41.03 41.75 320,395 -0.17(-0.41%)
Jul 05, 2016 42.34 42.35 41.79 41.92 231,968 -1.07(-2.49%)
Jul 01, 2016 42.95 42.99 42.99 42.99 907,900 +0.05(+0.12%)
Jun 30, 2016 42.27 42.94 42.19 42.94 937,629 +0.70(+1.66%)
Jun 29, 2016 42.16 42.40 42.11 42.24 533,293 +0.78(+1.88%)
Jun 28, 2016 41.41 41.47 40.98 41.46 726,780 +1.07(+2.65%)
Jun 27, 2016 40.69 40.69 39.87 40.39 747,884 -1.10(-2.65%)
Jun 24, 2016 41.52 42.55 41.37 41.49 783,635 -4.52(-9.82%)
Jun 23, 2016 45.64 46.04 45.33 46.01 198,829 +1.39(+3.12%)
Jun 22, 2016 44.86 45.05 44.57 44.62 393,547 -1.10(-2.41%)
Jun 21, 2016 45.67 46.08 45.51 45.72 425,879 +0.34(+0.75%)
Jun 20, 2016 45.59 45.74 45.35 45.38 509,387 +1.16(+2.62%)
Jun 17, 2016 43.82 44.27 43.67 44.22 1,509,921 +0.69(+1.59%)
Jun 16, 2016 42.70 43.53 42.41 43.53 459,840 +0.10(+0.23%)
Jun 15, 2016 43.48 43.74 43.33 43.43 1,492,004 +0.24(+0.56%)
Jun 14, 2016 43.38 43.52 42.89 43.19 329,575 -0.69(-1.57%)
Jun 13, 2016 43.94 44.29 43.76 43.88 218,199 -0.72(-1.61%)
Jun 10, 2016 44.95 45.01 44.42 44.60 184,773 -1.39(-3.02%)
Jun 09, 2016 46.05 46.11 45.83 45.99 256,519 -0.66(-1.41%)
Jun 08, 2016 46.73 46.80 46.57 46.65 228,330 +0.13(+0.28%)
Jun 07, 2016 46.56 46.63 46.49 46.52 374,125 +0.39(+0.85%)
Jun 06, 2016 46.01 46.25 45.93 46.13 5,351,560 +0.28(+0.61%)
Jun 03, 2016 45.64 45.85 45.41 45.85 8,641,601 +0.34(+0.75%)
Jun 02, 2016 45.28 45.51 45.18 45.51 361,627 -0.07(-0.15%)
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.