EAFE Value Ishares MSCI ETF (NY: EFV )

57.41 +0.92 (+1.63%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.03 41.20 40.96 41.17 510,316 +0.23(+0.57%)
Sep 28, 2017 40.83 40.97 40.81 40.94 575,863 +0.08(+0.20%)
Sep 27, 2017 40.77 40.89 40.70 40.86 834,926 +0.17(+0.43%)
Sep 26, 2017 40.76 40.81 40.61 40.68 394,928 -0.14(-0.35%)
Sep 25, 2017 40.91 40.96 40.73 40.83 394,097 -0.21(-0.52%)
Sep 22, 2017 41.02 41.11 41.00 41.04 293,855 +0.13(+0.32%)
Sep 21, 2017 40.89 40.94 40.83 40.91 235,671 +0.00(+0.00%)
Sep 20, 2017 41.00 41.05 40.69 40.91 474,993 -0.05(-0.11%)
Sep 19, 2017 40.90 40.95 40.83 40.95 427,607 +0.25(+0.61%)
Sep 18, 2017 40.75 40.82 40.62 40.71 926,899 +0.10(+0.24%)
Sep 15, 2017 40.65 40.66 40.55 40.61 289,373 -0.04(-0.09%)
Sep 14, 2017 40.49 40.65 40.46 40.65 264,379 +0.11(+0.28%)
Sep 13, 2017 40.69 40.71 40.49 40.53 407,990 -0.20(-0.48%)
Sep 12, 2017 40.62 40.76 40.62 40.73 441,054 +0.19(+0.46%)
Sep 11, 2017 40.48 40.61 40.40 40.54 204,379 +0.32(+0.79%)
Sep 08, 2017 40.31 40.31 40.19 40.22 391,570 +0.02(+0.06%)
Sep 07, 2017 40.26 40.26 40.10 40.20 428,669 +0.25(+0.62%)
Sep 06, 2017 39.89 40.01 39.83 39.95 464,971 +0.24(+0.61%)
Sep 05, 2017 39.91 39.94 39.57 39.71 417,344 -0.30(-0.75%)
Sep 01, 2017 40.08 40.08 39.96 40.01 1,375,342 +0.04(+0.09%)
Aug 31, 2017 39.81 39.99 39.76 39.97 306,441 +0.32(+0.80%)
Aug 30, 2017 39.69 39.70 39.61 39.66 195,187 -0.10(-0.25%)
Aug 29, 2017 39.69 39.84 39.64 39.76 330,807 -0.19(-0.47%)
Aug 28, 2017 39.97 39.99 39.88 39.94 286,118 -0.01(-0.02%)
Aug 25, 2017 39.82 40.01 39.82 39.95 1,599,144 +0.29(+0.72%)
Aug 24, 2017 39.82 39.83 39.67 39.67 5,718,892 -0.13(-0.32%)
Aug 23, 2017 39.67 39.79 39.63 39.79 3,538,462 -0.02(-0.06%)
Aug 22, 2017 39.67 39.82 39.66 39.82 443,536 +0.15(+0.38%)
Aug 21, 2017 39.59 39.67 39.49 39.67 1,787,345 +0.04(+0.10%)
Aug 18, 2017 39.54 39.70 39.48 39.63 373,290 +0.15(+0.38%)
Aug 17, 2017 39.79 39.84 39.47 39.48 319,310 -0.54(-1.36%)
Aug 16, 2017 39.88 40.05 39.87 40.02 416,217 +0.25(+0.63%)
Aug 15, 2017 39.78 39.80 39.63 39.77 188,441 -0.06(-0.15%)
Aug 14, 2017 39.85 39.93 39.80 39.83 655,305 +0.27(+0.69%)
Aug 11, 2017 39.59 39.65 39.46 39.56 502,159 -0.08(-0.20%)
Aug 10, 2017 39.96 39.97 39.62 39.64 387,208 -0.56(-1.40%)
Aug 09, 2017 40.13 40.27 40.02 40.20 825,146 -0.11(-0.26%)
Aug 08, 2017 40.46 40.50 40.26 40.31 529,864 -0.18(-0.45%)
Aug 07, 2017 40.45 40.49 40.40 40.49 1,077,396 +0.02(+0.06%)
Aug 04, 2017 40.52 40.55 40.35 40.46 1,042,638 +0.05(+0.11%)
Aug 03, 2017 40.37 40.51 40.37 40.42 354,009 -0.08(-0.20%)
Aug 02, 2017 40.42 40.50 40.34 40.50 459,805 +0.08(+0.21%)
Aug 01, 2017 40.51 40.57 40.40 40.42 408,233 +0.23(+0.58%)
Jul 31, 2017 40.09 40.19 40.00 40.19 1,022,174 +0.17(+0.43%)
Jul 28, 2017 39.81 40.01 39.81 40.01 276,027 +0.11(+0.26%)
Jul 27, 2017 40.06 40.06 39.78 39.91 265,509 -0.08(-0.19%)
Jul 26, 2017 39.95 40.10 39.85 39.98 1,052,193 +0.21(+0.53%)
Jul 25, 2017 39.97 39.97 39.76 39.77 632,231 +0.08(+0.21%)
Jul 24, 2017 39.61 39.69 39.52 39.69 321,275 -0.05(-0.13%)
Jul 21, 2017 39.70 39.76 39.56 39.74 1,290,115 -0.17(-0.42%)
Jul 20, 2017 39.87 39.93 39.81 39.91 354,522 +0.14(+0.34%)
Jul 19, 2017 39.69 39.78 39.66 39.77 325,110 +0.14(+0.36%)
Jul 18, 2017 39.57 39.63 39.50 39.63 673,247 +0.02(+0.04%)
Jul 17, 2017 39.64 39.66 39.55 39.61 388,054 -0.05(-0.11%)
Jul 14, 2017 39.59 39.71 39.51 39.66 1,021,182 +0.18(+0.46%)
Jul 13, 2017 39.45 39.54 39.36 39.48 807,304 +0.08(+0.19%)
Jul 12, 2017 39.36 39.43 39.31 39.40 571,317 +0.31(+0.79%)
Jul 11, 2017 38.96 39.12 38.90 39.09 440,700 +0.08(+0.19%)
Jul 10, 2017 38.87 39.02 38.86 39.02 460,200 +0.05(+0.14%)
Jul 07, 2017 38.86 38.98 38.78 38.96 1,675,656 +0.05(+0.12%)
Jul 06, 2017 38.87 39.05 38.86 38.92 780,496 -0.20(-0.50%)
Jul 05, 2017 39.01 39.11 38.91 39.11 218,427 +0.05(+0.14%)
Jul 03, 2017 39.02 39.18 39.02 39.06 577,307 +0.08(+0.19%)
Jun 30, 2017 39.11 39.11 38.77 38.99 311,576 -0.03(-0.08%)
Jun 29, 2017 39.27 39.30 38.84 39.02 1,214,950 -0.23(-0.60%)
Jun 28, 2017 39.00 39.27 39.00 39.25 627,401 +0.43(+1.11%)
Jun 27, 2017 38.78 38.91 38.74 38.82 524,121 +0.09(+0.23%)
Jun 26, 2017 38.89 38.93 38.69 38.73 444,024 +0.08(+0.20%)
Jun 23, 2017 38.54 38.71 38.50 38.65 558,827 +0.13(+0.33%)
Jun 22, 2017 38.53 38.62 38.49 38.53 303,499 -0.02(-0.04%)
Jun 21, 2017 38.53 38.59 38.44 38.54 426,209 -0.08(-0.21%)
Jun 20, 2017 38.85 38.85 38.54 38.62 268,293 -0.38(-0.98%)
Jun 19, 2017 39.02 39.11 38.98 39.01 183,309 +0.12(+0.30%)
Jun 16, 2017 38.71 38.90 38.64 38.89 346,293 +0.28(+0.73%)
Jun 15, 2017 38.42 38.61 38.36 38.61 339,483 -0.41(-1.06%)
Jun 14, 2017 39.30 39.30 38.89 39.02 297,345 -0.09(-0.23%)
Jun 13, 2017 39.05 39.15 39.01 39.11 244,217 +0.26(+0.66%)
Jun 12, 2017 38.88 38.96 38.75 38.85 361,414 -0.04(-0.11%)
Jun 09, 2017 38.82 39.01 38.76 38.90 281,872 -0.15(-0.40%)
Jun 08, 2017 38.89 39.05 38.88 39.05 179,777 +0.02(+0.06%)
Jun 07, 2017 39.07 39.11 38.87 39.03 400,617 +0.04(+0.11%)
Jun 06, 2017 38.90 38.99 38.90 38.99 386,362 -0.04(-0.11%)
Jun 05, 2017 39.05 39.09 38.98 39.03 485,864 -0.27(-0.69%)
Jun 02, 2017 39.22 39.31 39.12 39.30 350,358 +0.35(+0.91%)
Jun 01, 2017 38.79 38.96 38.76 38.95 421,385 +0.25(+0.65%)
May 31, 2017 38.91 38.91 38.69 38.70 720,606 -0.02(-0.06%)
May 30, 2017 38.68 38.76 38.63 38.72 520,566 -0.10(-0.25%)
May 26, 2017 38.76 38.82 38.71 38.82 308,291 -0.16(-0.42%)
May 25, 2017 38.99 39.05 38.93 38.98 445,748 -0.07(-0.19%)
May 24, 2017 38.93 39.05 38.90 39.05 248,924 +0.01(+0.02%)
May 23, 2017 39.09 39.15 39.01 39.04 571,137 +0.03(+0.08%)
May 22, 2017 39.03 39.11 38.98 39.02 590,083 +0.00(+0.00%)
May 19, 2017 38.82 39.03 38.82 39.02 458,264 +0.46(+1.20%)
May 18, 2017 38.37 38.58 38.28 38.55 534,147 +0.04(+0.10%)
May 17, 2017 38.72 38.77 38.50 38.51 851,178 -0.47(-1.21%)
May 16, 2017 38.99 39.03 38.93 38.99 688,110 +0.18(+0.47%)
May 15, 2017 38.71 38.90 38.66 38.80 367,750 +0.26(+0.67%)
May 12, 2017 38.42 38.54 38.39 38.54 792,256 +0.15(+0.38%)
May 11, 2017 38.32 38.40 38.20 38.40 642,950 -0.10(-0.25%)
May 10, 2017 38.45 38.49 38.39 38.49 357,812 +0.06(+0.15%)
May 09, 2017 38.52 38.52 38.34 38.43 452,410 -0.19(-0.50%)
May 08, 2017 38.64 38.64 38.53 38.62 417,836 -0.34(-0.87%)
May 05, 2017 38.55 38.96 38.53 38.96 453,765 +0.44(+1.15%)
May 04, 2017 38.30 38.52 38.24 38.52 423,721 +0.35(+0.91%)
May 03, 2017 38.09 38.18 38.01 38.17 2,475,615 -0.05(-0.13%)
May 02, 2017 38.16 38.24 38.09 38.23 1,080,248 +0.16(+0.43%)
May 01, 2017 38.05 38.10 37.99 38.06 626,484 +0.18(+0.47%)
Apr 28, 2017 37.98 37.98 37.86 37.89 313,644 -0.07(-0.17%)
Apr 27, 2017 37.97 38.03 37.84 37.95 308,783 -0.06(-0.15%)
Apr 26, 2017 37.98 38.11 37.97 38.01 362,731 -0.07(-0.19%)
Apr 25, 2017 37.98 38.14 37.98 38.09 349,470 +0.27(+0.72%)
Apr 24, 2017 37.74 37.84 37.68 37.81 488,817 +1.07(+2.91%)
Apr 21, 2017 36.69 36.75 36.63 36.74 723,628 +0.07(+0.20%)
Apr 20, 2017 36.64 36.75 36.59 36.67 813,130 +0.35(+0.95%)
Apr 19, 2017 36.50 36.53 36.27 36.32 361,331 -0.10(-0.26%)
Apr 18, 2017 36.33 36.43 36.24 36.42 214,255 -0.24(-0.66%)
Apr 17, 2017 36.55 36.66 36.50 36.66 240,922 +0.29(+0.79%)
Apr 13, 2017 36.45 36.50 36.35 36.38 485,917 -0.35(-0.94%)
Apr 12, 2017 36.69 36.74 36.56 36.72 296,407 -0.10(-0.26%)
Apr 11, 2017 36.78 36.82 36.52 36.82 255,508 +0.21(+0.56%)
Apr 10, 2017 36.63 36.68 36.55 36.61 283,871 -0.02(-0.06%)
Apr 07, 2017 36.61 36.73 36.61 36.63 335,792 -0.13(-0.34%)
Apr 06, 2017 36.68 36.80 36.66 36.76 502,152 +0.06(+0.16%)
Apr 05, 2017 36.91 36.99 36.66 36.70 348,520 -0.23(-0.62%)
Apr 04, 2017 36.73 36.93 36.71 36.93 368,287 +0.01(+0.04%)
Apr 03, 2017 36.95 37.02 36.66 36.91 1,181,663 -0.17(-0.46%)
Mar 31, 2017 36.99 37.14 36.93 37.08 775,106 -0.07(-0.18%)
Mar 30, 2017 37.15 37.25 37.11 37.15 328,399 -0.10(-0.28%)
Mar 29, 2017 37.06 37.25 37.02 37.25 288,472 +0.01(+0.04%)
Mar 28, 2017 37.08 37.30 37.08 37.24 1,770,171 +0.16(+0.44%)
Mar 27, 2017 36.85 37.10 36.84 37.08 342,876 +0.10(+0.26%)
Mar 24, 2017 36.99 37.02 36.88 36.98 1,737,039 +0.09(+0.24%)
Mar 23, 2017 36.75 37.01 36.75 36.89 654,888 +0.03(+0.08%)
Mar 22, 2017 36.68 36.88 36.66 36.86 530,426 -0.04(-0.12%)
Mar 21, 2017 37.42 37.42 36.86 36.91 629,419 -0.14(-0.39%)
Mar 20, 2017 37.14 37.20 37.00 37.05 924,860 -0.11(-0.28%)
Mar 17, 2017 37.16 37.26 37.06 37.16 2,464,223 +0.07(+0.18%)
Mar 16, 2017 37.08 37.11 36.98 37.09 513,805 +0.20(+0.54%)
Mar 15, 2017 36.43 36.91 36.38 36.89 1,006,341 +0.59(+1.62%)
Mar 14, 2017 36.35 36.39 36.25 36.30 1,928,925 -0.37(-1.01%)
Mar 13, 2017 36.60 36.71 36.60 36.67 3,720,624 +0.09(+0.24%)
Mar 10, 2017 36.47 36.60 36.41 36.58 568,477 +0.35(+0.98%)
Mar 09, 2017 36.23 36.29 36.12 36.23 2,080,899 +0.16(+0.45%)
Mar 08, 2017 36.27 36.28 36.05 36.07 815,550 -0.13(-0.37%)
Mar 07, 2017 36.16 36.29 36.13 36.20 509,905 -0.13(-0.34%)
Mar 06, 2017 36.33 36.35 36.24 36.32 1,067,480 -0.15(-0.40%)
Mar 03, 2017 36.31 36.49 36.26 36.47 371,416 +0.32(+0.88%)
Mar 02, 2017 36.27 36.33 36.14 36.15 694,396 -0.26(-0.71%)
Mar 01, 2017 36.29 36.52 36.27 36.41 1,006,153 +0.46(+1.27%)
Feb 28, 2017 35.90 36.06 35.90 35.96 1,127,832 +0.00(+0.00%)
Feb 27, 2017 35.86 35.98 35.80 35.96 597,499 -0.01(-0.04%)
Feb 24, 2017 35.79 35.99 35.79 35.97 451,182 -0.30(-0.83%)
Feb 23, 2017 36.33 36.37 36.17 36.27 838,264 +0.04(+0.10%)
Feb 22, 2017 36.02 36.24 36.00 36.24 2,239,512 -0.02(-0.06%)
Feb 21, 2017 36.12 36.26 36.10 36.26 283,101 +0.18(+0.51%)
Feb 17, 2017 36.07 36.07 36.07 0 -0.29(-0.79%)
Feb 16, 2017 36.29 36.36 36.22 36.36 681,590 +0.07(+0.18%)
Feb 15, 2017 36.01 36.29 36.01 36.29 1,775,299 +0.14(+0.39%)
Feb 14, 2017 36.07 36.15 35.91 36.15 639,919 +0.05(+0.14%)
Feb 13, 2017 36.10 36.18 36.06 36.10 669,168 +0.15(+0.41%)
Feb 10, 2017 35.87 35.96 35.83 35.96 714,587 +0.11(+0.31%)
Feb 09, 2017 35.73 35.90 35.73 35.84 826,119 +0.11(+0.31%)
Feb 08, 2017 35.66 35.75 35.55 35.73 2,992,305 +0.01(+0.02%)
Feb 07, 2017 35.73 35.75 35.66 35.73 363,712 -0.10(-0.27%)
Feb 06, 2017 35.79 35.82 35.69 35.82 496,628 -0.31(-0.86%)
Feb 03, 2017 36.04 36.16 35.99 36.13 848,285 +0.16(+0.45%)
Feb 02, 2017 35.96 36.02 35.87 35.97 1,441,931 +0.01(+0.04%)
Feb 01, 2017 36.05 36.09 35.86 35.96 1,543,304 +0.13(+0.35%)
Jan 31, 2017 35.87 35.89 35.65 35.83 1,182,062 +0.04(+0.10%)
Jan 30, 2017 35.77 35.80 35.62 35.79 742,183 -0.30(-0.84%)
Jan 27, 2017 36.12 36.15 36.02 36.10 902,239 -0.10(-0.26%)
Jan 26, 2017 36.34 36.35 36.18 36.19 1,080,756 -0.18(-0.49%)
Jan 25, 2017 36.19 36.37 36.19 36.37 836,860 +0.40(+1.11%)
Jan 24, 2017 35.81 35.98 35.77 35.97 3,344,566 +0.09(+0.25%)
Jan 23, 2017 35.76 35.88 35.69 35.88 1,790,913 +0.01(+0.02%)
Jan 20, 2017 35.76 35.87 35.73 35.87 2,554,707 +0.20(+0.56%)
Jan 19, 2017 35.72 35.76 35.55 35.68 1,084,888 -0.04(-0.10%)
Jan 18, 2017 35.77 35.81 35.63 35.71 5,313,102 -0.18(-0.49%)
Jan 17, 2017 35.96 35.96 35.84 35.89 1,187,506 -0.13(-0.37%)
Jan 13, 2017 36.02 36.02 36.02 0 +0.15(+0.41%)
Jan 12, 2017 35.90 35.93 35.72 35.87 941,509 +0.02(+0.06%)
Jan 11, 2017 35.57 35.85 35.50 35.85 1,337,333 +0.24(+0.68%)
Jan 10, 2017 35.57 35.73 35.57 35.61 1,823,711 -0.02(-0.06%)
Jan 09, 2017 35.56 35.65 35.49 35.63 1,395,870 -0.10(-0.27%)
Jan 06, 2017 35.71 35.79 35.65 35.73 474,191 -0.19(-0.53%)
Jan 05, 2017 35.71 35.95 35.66 35.92 1,069,513 +0.27(+0.74%)
Jan 04, 2017 35.37 35.65 35.37 35.65 862,401 +0.53(+1.51%)
Jan 03, 2017 35.04 35.16 35.02 35.12 785,260 +0.29(+0.83%)
Dec 30, 2016 34.83 34.83 34.83 0 +0.10(+0.30%)
Dec 29, 2016 34.72 34.77 34.67 34.73 1,017,429 +0.09(+0.26%)
Dec 28, 2016 34.78 34.78 34.60 34.64 590,619 -0.16(-0.47%)
Dec 27, 2016 34.86 34.89 34.80 34.81 1,718,054 -0.07(-0.21%)
Dec 23, 2016 34.88 34.88 34.88 0 +0.05(+0.15%)
Dec 22, 2016 34.92 34.92 34.80 34.83 1,869,537 -0.07(-0.19%)
Dec 21, 2016 34.91 34.93 34.86 34.89 899,192 -0.01(-0.04%)
Dec 20, 2016 34.76 34.93 34.76 34.91 1,552,979 +0.15(+0.42%)
Dec 19, 2016 34.86 34.90 34.76 34.76 824,293 -0.12(-0.33%)
Dec 16, 2016 34.84 35.00 34.84 34.88 1,947,204 -0.06(-0.17%)
Dec 15, 2016 34.78 34.95 34.77 34.94 2,047,473 +0.01(+0.04%)
Dec 14, 2016 35.35 35.46 34.88 34.92 1,171,500 -0.52(-1.46%)
Dec 13, 2016 35.35 35.51 35.35 35.44 9,579,572 +0.30(+0.85%)
Dec 12, 2016 35.15 35.27 35.07 35.14 542,426 -0.15(-0.41%)
Dec 09, 2016 35.19 35.31 35.13 35.29 788,169 +0.04(+0.10%)
Dec 08, 2016 35.22 35.32 35.12 35.25 1,071,465 +0.05(+0.15%)
Dec 07, 2016 34.76 35.26 34.76 35.20 601,178 +0.63(+1.84%)
Dec 06, 2016 34.25 34.58 34.24 34.57 817,130 +0.42(+1.24%)
Dec 05, 2016 33.85 34.18 33.85 34.14 871,656 +0.42(+1.23%)
Dec 02, 2016 33.58 33.81 33.58 33.73 1,446,697 +0.12(+0.35%)
Dec 01, 2016 33.62 33.76 33.56 33.61 599,211 +0.07(+0.22%)
Nov 30, 2016 33.68 33.72 33.54 33.54 3,895,775 -0.02(-0.07%)
Nov 29, 2016 33.37 33.66 33.34 33.56 3,011,500 +0.14(+0.42%)
Nov 28, 2016 33.51 33.51 33.36 33.42 472,336 -0.18(-0.54%)
Nov 25, 2016 33.63 33.63 33.53 33.60 248,320 +0.07(+0.20%)
Nov 23, 2016 33.54 33.54 33.54 0 -0.14(-0.41%)
Nov 22, 2016 33.59 33.68 33.51 33.68 437,577 +0.16(+0.48%)
Nov 21, 2016 33.32 33.51 33.32 33.51 607,267 +0.34(+1.01%)
Nov 18, 2016 33.23 33.32 33.10 33.18 329,649 -0.39(-1.15%)
Nov 17, 2016 33.47 33.63 33.41 33.57 392,191 +0.17(+0.50%)
Nov 16, 2016 33.43 33.53 33.34 33.40 328,732 -0.39(-1.14%)
Nov 15, 2016 33.47 33.78 33.46 33.78 5,418,117 +0.19(+0.56%)
Nov 14, 2016 33.46 33.63 33.42 33.59 415,153 -0.09(-0.28%)
Nov 11, 2016 33.65 33.76 33.46 33.69 1,503,296 -0.07(-0.22%)
Nov 10, 2016 33.88 33.99 33.54 33.76 1,971,675 +0.09(+0.28%)
Nov 09, 2016 33.28 33.81 33.28 33.67 459,376 +0.06(+0.17%)
Nov 08, 2016 33.35 33.70 33.34 33.61 138,816 +0.12(+0.35%)
Nov 07, 2016 33.41 33.49 33.33 33.49 219,973 +0.54(+1.64%)
Nov 04, 2016 33.03 33.15 32.94 32.95 309,021 -0.37(-1.12%)
Nov 03, 2016 33.43 33.50 33.24 33.32 515,086 +0.04(+0.11%)
Nov 02, 2016 33.49 33.56 33.24 33.29 257,785 -0.26(-0.78%)
Nov 01, 2016 33.81 33.84 33.46 33.55 731,729 -0.18(-0.54%)
Oct 31, 2016 33.67 33.77 33.57 33.73 318,475 +0.06(+0.17%)
Oct 28, 2016 33.61 33.77 33.58 33.68 209,571 +0.03(+0.09%)
Oct 27, 2016 33.74 33.76 33.60 33.65 260,345 -0.02(-0.07%)
Oct 26, 2016 33.59 33.76 33.58 33.67 254,549 -0.09(-0.26%)
Oct 25, 2016 33.69 33.81 33.66 33.76 206,862 +0.00(+0.00%)
Oct 24, 2016 33.81 33.87 33.66 33.76 239,660 +0.04(+0.13%)
Oct 21, 2016 33.45 33.71 33.45 33.71 150,285 +0.03(+0.09%)
Oct 20, 2016 33.55 33.77 33.55 33.68 226,376 +0.09(+0.28%)
Oct 19, 2016 33.48 33.65 33.48 33.59 235,049 +0.11(+0.33%)
Oct 18, 2016 33.46 33.54 33.36 33.48 375,828 +0.42(+1.28%)
Oct 17, 2016 33.07 33.18 33.02 33.05 252,321 -0.09(-0.26%)
Oct 14, 2016 33.28 33.41 33.12 33.14 265,077 +0.10(+0.31%)
Oct 13, 2016 32.78 33.13 32.70 33.04 247,596 -0.20(-0.61%)
Oct 12, 2016 33.21 33.33 33.15 33.24 477,903 -0.04(-0.11%)
Oct 11, 2016 33.66 33.66 33.17 33.28 256,214 -0.52(-1.53%)
Oct 10, 2016 33.69 33.89 33.69 33.80 239,060 +0.17(+0.50%)
Oct 07, 2016 33.68 33.69 33.38 33.63 277,635 -0.16(-0.48%)
Oct 06, 2016 33.81 33.81 33.68 33.79 741,931 -0.14(-0.41%)
Oct 05, 2016 33.83 33.96 33.78 33.93 283,259 +0.32(+0.96%)
Oct 04, 2016 33.81 33.89 33.51 33.61 835,311 +0.00(+0.00%)
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.