EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.05 52.28 51.99 52.26 234,379 +0.41(+0.80%)
Aug 30, 2017 51.89 51.90 51.78 51.85 149,287 -0.13(-0.25%)
Aug 29, 2017 51.89 52.09 51.82 51.98 253,015 -0.25(-0.47%)
Aug 28, 2017 52.26 52.28 52.15 52.23 218,834 -0.01(-0.02%)
Aug 25, 2017 52.07 52.31 52.07 52.24 1,223,092 +0.37(+0.72%)
Aug 24, 2017 52.06 52.08 51.86 51.86 4,374,046 -0.17(-0.32%)
Aug 23, 2017 51.86 52.03 51.82 52.03 2,706,363 -0.03(-0.06%)
Aug 22, 2017 51.86 52.06 51.85 52.06 339,235 +0.20(+0.38%)
Aug 21, 2017 51.76 51.86 51.63 51.86 1,367,036 +0.05(+0.10%)
Aug 18, 2017 51.70 51.91 51.62 51.81 285,508 +0.20(+0.38%)
Aug 17, 2017 52.02 52.09 51.60 51.61 244,221 -0.71(-1.36%)
Aug 16, 2017 52.15 52.36 52.13 52.32 318,340 +0.33(+0.63%)
Aug 15, 2017 52.01 52.03 51.82 52.00 144,127 -0.08(-0.15%)
Aug 14, 2017 52.10 52.21 52.03 52.08 501,205 +0.35(+0.69%)
Aug 11, 2017 51.76 51.84 51.59 51.72 384,072 -0.10(-0.20%)
Aug 10, 2017 52.25 52.26 51.80 51.83 296,152 -0.73(-1.40%)
Aug 09, 2017 52.46 52.65 52.32 52.56 631,105 -0.14(-0.26%)
Aug 08, 2017 52.90 52.95 52.64 52.70 405,262 -0.24(-0.45%)
Aug 07, 2017 52.89 52.94 52.82 52.94 824,037 +0.03(+0.06%)
Aug 04, 2017 52.97 53.01 52.76 52.91 797,453 +0.06(+0.11%)
Aug 03, 2017 52.79 52.96 52.78 52.85 270,760 -0.11(-0.20%)
Aug 02, 2017 52.85 52.96 52.75 52.95 351,678 +0.11(+0.21%)
Aug 01, 2017 52.96 53.04 52.82 52.85 312,233 +0.31(+0.58%)
Jul 31, 2017 52.41 52.54 52.29 52.54 781,801 +0.23(+0.43%)
Jul 28, 2017 52.05 52.31 52.05 52.31 211,117 +0.14(+0.26%)
Jul 27, 2017 52.37 52.38 52.01 52.18 203,072 -0.10(-0.19%)
Jul 26, 2017 52.24 52.43 52.11 52.27 804,760 +0.28(+0.53%)
Jul 25, 2017 52.26 52.26 51.99 52.00 483,556 +0.11(+0.21%)
Jul 24, 2017 51.79 51.90 51.67 51.89 245,724 -0.07(-0.13%)
Jul 21, 2017 51.91 51.99 51.72 51.96 986,733 -0.22(-0.42%)
Jul 20, 2017 52.13 52.21 52.05 52.18 271,153 +0.18(+0.34%)
Jul 19, 2017 51.89 52.01 51.86 52.00 248,658 +0.19(+0.36%)
Jul 18, 2017 51.74 51.81 51.64 51.81 514,927 +0.02(+0.04%)
Jul 17, 2017 51.83 51.85 51.71 51.79 296,799 -0.06(-0.11%)
Jul 14, 2017 51.76 51.92 51.66 51.85 781,042 +0.24(+0.46%)
Jul 13, 2017 51.58 51.70 51.47 51.61 617,460 +0.10(+0.19%)
Jul 12, 2017 51.46 51.55 51.40 51.52 436,967 +0.40(+0.79%)
Jul 11, 2017 50.93 51.15 50.85 51.11 337,065 +0.10(+0.19%)
Jul 10, 2017 50.83 51.02 50.81 51.01 351,980 +0.07(+0.14%)
Jul 07, 2017 50.81 50.96 50.70 50.94 1,281,611 +0.06(+0.12%)
Jul 06, 2017 50.83 51.06 50.80 50.88 596,955 -0.26(-0.50%)
Jul 05, 2017 51.00 51.14 50.87 51.14 167,062 +0.07(+0.14%)
Jul 03, 2017 51.02 51.23 51.02 51.07 441,548 +0.10(+0.19%)
Jun 30, 2017 51.13 51.14 50.69 50.97 238,306 -0.04(-0.08%)
Jun 29, 2017 51.34 51.39 50.78 51.01 929,244 -0.31(-0.60%)
Jun 28, 2017 50.99 51.35 50.99 51.32 479,863 +0.56(+1.11%)
Jun 27, 2017 50.70 50.87 50.65 50.76 400,869 +0.12(+0.23%)
Jun 26, 2017 50.85 50.90 50.59 50.64 339,608 +0.10(+0.20%)
Jun 23, 2017 50.39 50.61 50.33 50.54 427,414 +0.17(+0.33%)
Jun 22, 2017 50.38 50.50 50.32 50.37 232,128 -0.02(-0.04%)
Jun 21, 2017 50.38 50.45 50.25 50.39 325,983 -0.11(-0.21%)
Jun 20, 2017 50.80 50.80 50.39 50.50 205,202 -0.50(-0.98%)
Jun 19, 2017 51.02 51.14 50.97 51.00 140,203 +0.15(+0.30%)
Jun 16, 2017 50.61 50.86 50.52 50.85 264,861 +0.37(+0.73%)
Jun 15, 2017 50.23 50.48 50.15 50.48 259,652 -0.54(-1.06%)
Jun 14, 2017 51.38 51.39 50.85 51.02 227,423 -0.12(-0.23%)
Jun 13, 2017 51.06 51.19 51.00 51.14 186,788 +0.34(+0.66%)
Jun 12, 2017 50.84 50.93 50.66 50.80 276,426 -0.06(-0.11%)
Jun 09, 2017 50.76 51.00 50.67 50.86 215,589 -0.20(-0.40%)
Jun 08, 2017 50.85 51.06 50.84 51.06 137,502 +0.03(+0.06%)
Jun 07, 2017 51.08 51.14 50.83 51.03 306,410 +0.06(+0.11%)
Jun 06, 2017 50.86 50.98 50.86 50.97 295,508 -0.06(-0.11%)
Jun 05, 2017 51.06 51.11 50.96 51.03 371,611 -0.36(-0.69%)
Jun 02, 2017 51.28 51.39 51.15 51.39 267,970 +0.46(+0.91%)
Jun 01, 2017 50.71 50.93 50.67 50.92 322,294 +0.33(+0.65%)
May 31, 2017 50.88 50.88 50.59 50.60 551,152 -0.03(-0.06%)
May 30, 2017 50.57 50.67 50.51 50.62 398,153 -0.13(-0.25%)
May 26, 2017 50.67 50.75 50.61 50.75 235,795 -0.21(-0.42%)
May 25, 2017 50.98 51.06 50.90 50.96 340,929 -0.10(-0.19%)
May 24, 2017 50.89 51.06 50.86 51.06 190,388 +0.01(+0.02%)
May 23, 2017 51.11 51.18 51.00 51.05 436,832 +0.04(+0.08%)
May 22, 2017 51.03 51.14 50.96 51.01 451,323 +0.00(+0.00%)
May 19, 2017 50.76 51.03 50.76 51.01 350,501 +0.61(+1.20%)
May 18, 2017 50.17 50.44 50.05 50.40 408,540 +0.05(+0.10%)
May 17, 2017 50.62 50.69 50.34 50.35 651,020 -0.62(-1.21%)
May 16, 2017 50.97 51.03 50.90 50.97 526,298 +0.24(+0.48%)
May 15, 2017 50.61 50.87 50.55 50.73 281,272 +0.34(+0.67%)
May 12, 2017 50.23 50.39 50.19 50.39 605,954 +0.19(+0.38%)
May 11, 2017 50.10 50.20 49.95 50.20 491,758 -0.13(-0.25%)
May 10, 2017 50.28 50.33 50.19 50.33 273,671 +0.08(+0.15%)
May 09, 2017 50.36 50.36 50.12 50.25 346,024 -0.25(-0.50%)
May 08, 2017 50.52 50.52 50.37 50.50 319,580 -0.44(-0.87%)
May 05, 2017 50.40 50.94 50.37 50.94 347,060 +0.58(+1.15%)
May 04, 2017 50.08 50.36 50.00 50.36 324,081 +0.45(+0.91%)
May 03, 2017 49.80 49.92 49.69 49.91 1,893,464 -0.07(-0.14%)
May 02, 2017 49.89 49.99 49.80 49.98 826,223 +0.21(+0.43%)
May 01, 2017 49.75 49.82 49.67 49.77 479,163 +0.23(+0.47%)
Apr 28, 2017 49.65 49.65 49.51 49.54 239,889 -0.09(-0.17%)
Apr 27, 2017 49.64 49.72 49.47 49.62 236,171 -0.08(-0.16%)
Apr 26, 2017 49.65 49.82 49.64 49.70 277,433 -0.10(-0.19%)
Apr 25, 2017 49.66 49.86 49.65 49.80 267,290 +0.36(+0.72%)
Apr 24, 2017 49.34 49.47 49.27 49.44 373,869 +1.40(+2.91%)
Apr 21, 2017 47.97 48.05 47.89 48.04 553,464 +0.10(+0.20%)
Apr 20, 2017 47.91 48.05 47.84 47.95 621,919 +0.45(+0.95%)
Apr 19, 2017 47.72 47.76 47.41 47.49 276,363 -0.13(-0.26%)
Apr 18, 2017 47.50 47.63 47.38 47.62 163,872 -0.32(-0.66%)
Apr 17, 2017 47.79 47.94 47.72 47.94 184,268 +0.38(+0.79%)
Apr 13, 2017 47.66 47.72 47.52 47.56 371,651 -0.45(-0.94%)
Apr 12, 2017 47.97 48.04 47.80 48.01 226,706 -0.13(-0.26%)
Apr 11, 2017 48.09 48.14 47.74 48.14 195,424 +0.27(+0.56%)
Apr 10, 2017 47.90 47.95 47.79 47.87 217,118 -0.03(-0.06%)
Apr 07, 2017 47.87 48.03 47.87 47.90 256,829 -0.16(-0.34%)
Apr 06, 2017 47.95 48.11 47.93 48.06 384,069 +0.08(+0.16%)
Apr 05, 2017 48.25 48.36 47.94 47.98 266,564 -0.30(-0.62%)
Apr 04, 2017 48.02 48.28 47.99 48.28 281,683 +0.02(+0.04%)
Apr 03, 2017 48.31 48.40 47.94 48.26 903,790 -0.22(-0.46%)
Mar 31, 2017 48.37 48.56 48.28 48.48 592,836 -0.09(-0.18%)
Mar 30, 2017 48.57 48.70 48.52 48.57 251,175 -0.13(-0.28%)
Mar 29, 2017 48.46 48.71 48.40 48.71 220,637 +0.02(+0.04%)
Mar 28, 2017 48.48 48.77 48.48 48.69 1,353,907 +0.21(+0.44%)
Mar 27, 2017 48.19 48.50 48.17 48.48 262,247 +0.13(+0.26%)
Mar 24, 2017 48.36 48.41 48.21 48.35 1,328,567 +0.12(+0.24%)
Mar 23, 2017 48.05 48.39 48.05 48.23 500,888 +0.04(+0.08%)
Mar 22, 2017 47.95 48.21 47.94 48.20 405,694 -0.06(-0.12%)
Mar 21, 2017 48.92 48.93 48.20 48.25 481,408 -0.19(-0.39%)
Mar 20, 2017 48.56 48.63 48.37 48.44 707,375 -0.14(-0.28%)
Mar 17, 2017 48.58 48.71 48.46 48.58 1,884,750 +0.09(+0.18%)
Mar 16, 2017 48.48 48.52 48.35 48.49 392,981 +0.26(+0.54%)
Mar 15, 2017 47.63 48.25 47.57 48.23 769,696 +0.77(+1.62%)
Mar 14, 2017 47.53 47.58 47.39 47.46 1,475,330 -0.48(-1.01%)
Mar 13, 2017 47.86 48.00 47.86 47.95 2,845,703 +0.12(+0.24%)
Mar 10, 2017 47.68 47.85 47.61 47.83 434,797 +0.46(+0.98%)
Mar 09, 2017 47.37 47.45 47.23 47.37 1,591,567 +0.21(+0.45%)
Mar 08, 2017 47.42 47.43 47.14 47.15 623,770 -0.17(-0.37%)
Mar 07, 2017 47.28 47.44 47.24 47.33 389,999 -0.16(-0.35%)
Mar 06, 2017 47.50 47.53 47.38 47.49 816,457 -0.19(-0.40%)
Mar 03, 2017 47.47 47.71 47.40 47.68 284,076 +0.41(+0.88%)
Mar 02, 2017 47.41 47.50 47.25 47.27 531,106 -0.34(-0.71%)
Mar 01, 2017 47.45 47.74 47.42 47.61 769,552 +0.60(+1.27%)
Feb 28, 2017 46.94 47.15 46.94 47.01 862,617 +0.00(+0.00%)
Feb 27, 2017 46.88 47.04 46.81 47.01 456,994 -0.02(-0.04%)
Feb 24, 2017 46.80 47.05 46.80 47.03 345,085 -0.40(-0.83%)
Feb 23, 2017 47.50 47.55 47.29 47.42 641,143 +0.05(+0.10%)
Feb 22, 2017 47.10 47.38 47.07 47.38 1,712,881 -0.03(-0.06%)
Feb 21, 2017 47.22 47.41 47.20 47.41 216,528 +0.24(+0.51%)
Feb 17, 2017 47.16 47.16 47.16 0 -0.38(-0.79%)
Feb 16, 2017 47.45 47.54 47.36 47.54 521,311 +0.09(+0.18%)
Feb 15, 2017 47.09 47.45 47.09 47.45 1,357,830 +0.18(+0.39%)
Feb 14, 2017 47.15 47.27 46.95 47.27 489,439 +0.07(+0.14%)
Feb 13, 2017 47.19 47.31 47.15 47.20 511,810 +0.19(+0.41%)
Feb 10, 2017 46.89 47.02 46.85 47.01 546,549 +0.14(+0.31%)
Feb 09, 2017 46.72 46.93 46.72 46.87 631,853 +0.14(+0.31%)
Feb 08, 2017 46.62 46.74 46.48 46.72 2,288,652 +0.01(+0.02%)
Feb 07, 2017 46.71 46.74 46.62 46.71 278,183 -0.13(-0.27%)
Feb 06, 2017 46.79 46.84 46.66 46.84 379,844 -0.40(-0.86%)
Feb 03, 2017 47.12 47.28 47.06 47.24 648,807 +0.21(+0.45%)
Feb 02, 2017 47.02 47.10 46.89 47.03 1,102,855 +0.02(+0.04%)
Feb 01, 2017 47.14 47.18 46.88 47.01 1,180,390 +0.16(+0.35%)
Jan 31, 2017 46.90 46.92 46.61 46.85 904,095 +0.05(+0.10%)
Jan 30, 2017 46.77 46.81 46.57 46.80 567,656 -0.40(-0.84%)
Jan 27, 2017 47.22 47.26 47.10 47.19 690,073 -0.13(-0.26%)
Jan 26, 2017 47.51 47.53 47.30 47.32 826,612 -0.23(-0.49%)
Jan 25, 2017 47.32 47.55 47.32 47.55 640,069 +0.52(+1.11%)
Jan 24, 2017 46.82 47.05 46.77 47.03 2,558,077 +0.12(+0.25%)
Jan 23, 2017 46.75 46.91 46.66 46.91 1,369,772 +0.01(+0.02%)
Jan 20, 2017 46.75 46.90 46.72 46.90 1,953,957 +0.26(+0.56%)
Jan 19, 2017 46.70 46.75 46.48 46.64 829,772 -0.05(-0.10%)
Jan 18, 2017 46.77 46.82 46.59 46.69 4,063,704 -0.23(-0.49%)
Jan 17, 2017 47.01 47.01 46.87 46.92 908,259 -0.17(-0.37%)
Jan 13, 2017 47.10 47.10 47.10 0 +0.19(+0.41%)
Jan 12, 2017 46.94 46.98 46.70 46.90 720,109 +0.03(+0.06%)
Jan 11, 2017 46.51 46.88 46.41 46.88 1,022,854 +0.32(+0.68%)
Jan 10, 2017 46.51 46.71 46.51 46.56 1,394,857 -0.03(-0.06%)
Jan 09, 2017 46.49 46.61 46.40 46.59 1,067,625 -0.13(-0.27%)
Jan 06, 2017 46.69 46.80 46.61 46.71 362,683 -0.25(-0.53%)
Jan 05, 2017 46.69 47.00 46.62 46.96 818,012 +0.35(+0.74%)
Jan 04, 2017 46.24 46.61 46.24 46.61 659,604 +0.69(+1.51%)
Jan 03, 2017 45.81 45.97 45.79 45.92 600,603 +0.38(+0.83%)
Dec 30, 2016 45.54 45.54 45.54 0 +0.13(+0.30%)
Dec 29, 2016 45.40 45.46 45.33 45.41 778,176 +0.12(+0.26%)
Dec 28, 2016 45.48 45.48 45.24 45.29 451,732 -0.21(-0.47%)
Dec 27, 2016 45.58 45.61 45.50 45.51 1,314,046 -0.10(-0.21%)
Dec 23, 2016 45.60 45.60 45.60 0 +0.07(+0.15%)
Dec 22, 2016 45.65 45.66 45.50 45.54 1,429,907 -0.09(-0.19%)
Dec 21, 2016 45.64 45.67 45.58 45.62 687,743 -0.02(-0.04%)
Dec 20, 2016 45.45 45.67 45.45 45.64 1,187,799 +0.19(+0.42%)
Dec 19, 2016 45.57 45.63 45.44 45.45 630,461 -0.15(-0.33%)
Dec 16, 2016 45.55 45.77 45.55 45.60 1,489,322 -0.08(-0.17%)
Dec 15, 2016 45.47 45.69 45.46 45.68 1,566,013 +0.02(+0.04%)
Dec 14, 2016 46.21 46.36 45.60 45.66 896,024 -0.68(-1.46%)
Dec 13, 2016 46.22 46.43 46.22 46.34 7,326,950 +0.39(+0.85%)
Dec 12, 2016 45.96 46.11 45.85 45.95 414,875 -0.19(-0.41%)
Dec 09, 2016 46.01 46.17 45.93 46.14 602,832 +0.05(+0.10%)
Dec 08, 2016 46.04 46.18 45.92 46.09 819,512 +0.07(+0.15%)
Dec 07, 2016 45.45 46.10 45.45 46.02 459,812 +0.83(+1.84%)
Dec 06, 2016 44.78 45.21 44.77 45.19 624,983 +0.55(+1.24%)
Dec 05, 2016 44.26 44.69 44.26 44.64 666,687 +0.54(+1.23%)
Dec 02, 2016 43.90 44.20 43.90 44.10 1,106,508 +0.15(+0.35%)
Dec 01, 2016 43.96 44.13 43.88 43.94 458,307 +0.10(+0.22%)
Nov 30, 2016 44.04 44.09 43.85 43.85 2,979,690 -0.03(-0.07%)
Nov 29, 2016 43.63 44.01 43.59 43.88 2,303,350 +0.18(+0.41%)
Nov 28, 2016 43.81 43.82 43.62 43.69 361,267 -0.24(-0.54%)
Nov 25, 2016 43.97 43.97 43.84 43.93 189,928 +0.09(+0.20%)
Nov 23, 2016 43.85 43.85 43.85 0 -0.18(-0.41%)
Nov 22, 2016 43.91 44.04 43.82 44.03 334,681 +0.21(+0.48%)
Nov 21, 2016 43.56 43.82 43.56 43.82 464,469 +0.44(+1.01%)
Nov 18, 2016 43.45 43.56 43.27 43.38 252,132 -0.51(-1.15%)
Nov 17, 2016 43.76 43.97 43.68 43.89 299,967 +0.22(+0.50%)
Nov 16, 2016 43.71 43.84 43.59 43.67 251,431 -0.51(-1.14%)
Nov 15, 2016 43.76 44.17 43.74 44.17 4,144,055 +0.25(+0.56%)
Nov 14, 2016 43.74 43.97 43.70 43.92 317,530 -0.12(-0.28%)
Nov 11, 2016 44.00 44.14 43.75 44.05 1,149,798 -0.10(-0.22%)
Nov 10, 2016 44.30 44.44 43.85 44.14 1,508,038 +0.12(+0.28%)
Nov 09, 2016 43.51 44.20 43.51 44.02 351,354 +0.08(+0.17%)
Nov 08, 2016 43.61 44.06 43.59 43.94 106,174 +0.15(+0.35%)
Nov 07, 2016 43.68 43.79 43.58 43.79 168,247 +0.71(+1.64%)
Nov 04, 2016 43.18 43.34 43.06 43.08 236,355 -0.49(-1.12%)
Nov 03, 2016 43.70 43.80 43.47 43.57 393,964 +0.05(+0.11%)
Nov 02, 2016 43.79 43.88 43.46 43.52 197,167 -0.34(-0.78%)
Nov 01, 2016 44.20 44.24 43.75 43.87 559,664 -0.24(-0.54%)
Oct 31, 2016 44.02 44.15 43.90 44.10 243,586 +0.08(+0.17%)
Oct 28, 2016 43.94 44.15 43.90 44.03 160,291 +0.04(+0.09%)
Oct 27, 2016 44.11 44.14 43.93 43.99 199,125 -0.03(-0.06%)
Oct 26, 2016 43.91 44.14 43.90 44.02 194,692 -0.11(-0.26%)
Oct 25, 2016 44.05 44.21 44.00 44.13 158,219 +0.00(+0.00%)
Oct 24, 2016 44.21 44.29 44.01 44.13 183,304 +0.06(+0.13%)
Oct 21, 2016 43.73 44.08 43.73 44.08 114,945 +0.04(+0.09%)
Oct 20, 2016 43.87 44.15 43.87 44.04 173,144 +0.12(+0.28%)
Oct 19, 2016 43.77 43.99 43.77 43.91 179,778 +0.14(+0.33%)
Oct 18, 2016 43.75 43.85 43.62 43.77 287,453 +0.55(+1.28%)
Oct 17, 2016 43.24 43.38 43.17 43.22 192,988 -0.11(-0.26%)
Oct 14, 2016 43.51 43.68 43.30 43.33 202,745 +0.13(+0.31%)
Oct 13, 2016 42.85 43.31 42.76 43.20 189,374 -0.27(-0.61%)
Oct 12, 2016 43.42 43.58 43.34 43.47 365,525 -0.05(-0.11%)
Oct 11, 2016 44.01 44.01 43.37 43.51 195,965 -0.68(-1.53%)
Oct 10, 2016 44.05 44.30 44.05 44.19 182,845 +0.22(+0.50%)
Oct 07, 2016 44.04 44.05 43.65 43.97 212,349 -0.21(-0.48%)
Oct 06, 2016 44.20 44.21 44.03 44.18 567,467 -0.18(-0.41%)
Oct 05, 2016 44.23 44.40 44.17 44.36 216,651 +0.42(+0.96%)
Oct 04, 2016 44.20 44.30 43.82 43.94 638,889 +0.00(+0.00%)
Oct 03, 2016 43.91 44.04 43.79 43.94 312,075 -0.11(-0.24%)
Sep 30, 2016 43.79 44.21 43.76 44.05 226,261 +0.33(+0.76%)
Sep 29, 2016 44.15 44.25 43.57 43.71 361,945 -0.43(-0.97%)
Sep 28, 2016 43.90 44.14 43.62 44.14 142,700 +0.34(+0.78%)
Sep 27, 2016 43.38 43.82 43.38 43.80 364,623 +0.11(+0.24%)
Sep 26, 2016 43.67 43.78 43.60 43.69 170,597 -0.42(-0.95%)
Sep 23, 2016 44.12 44.32 44.11 44.11 164,480 -0.47(-1.05%)
Sep 22, 2016 44.76 44.92 44.53 44.58 168,484 +0.46(+1.04%)
Sep 21, 2016 43.80 44.17 43.56 44.12 137,497 +0.90(+2.08%)
Sep 20, 2016 43.33 43.41 43.13 43.23 300,781 +0.18(+0.42%)
Sep 19, 2016 43.18 43.29 42.97 43.05 600,164 +0.29(+0.67%)
Sep 16, 2016 42.76 42.86 42.63 42.76 335,918 -0.65(-1.49%)
Sep 15, 2016 43.02 43.47 42.91 43.41 414,206 +0.40(+0.93%)
Sep 14, 2016 43.01 43.26 42.92 43.01 1,027,127 -0.11(-0.24%)
Sep 13, 2016 43.52 43.56 42.91 43.11 642,841 -1.10(-2.48%)
Sep 12, 2016 43.50 44.21 43.44 44.21 172,166 +0.30(+0.67%)
Sep 09, 2016 44.45 44.45 43.89 43.91 164,967 -0.78(-1.75%)
Sep 08, 2016 44.64 44.85 44.53 44.70 123,943 +0.00(+0.00%)
Sep 07, 2016 44.77 44.83 44.59 44.70 153,702 +0.05(+0.11%)
Sep 06, 2016 44.55 44.68 44.47 44.65 400,086 +0.23(+0.52%)
Sep 02, 2016 44.35 44.42 44.42 44.42 151,745 +0.57(+1.31%)
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.