EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.70 41.76 41.54 41.60 243,368 +0.07(+0.17%)
Jul 30, 2018 41.62 41.65 41.49 41.53 278,947 +0.15(+0.36%)
Jul 27, 2018 41.47 41.55 41.31 41.38 292,145 +0.17(+0.40%)
Jul 26, 2018 41.29 41.33 41.18 41.22 420,173 -0.16(-0.38%)
Jul 25, 2018 41.16 41.46 40.96 41.37 263,636 +0.22(+0.54%)
Jul 24, 2018 41.18 41.33 41.07 41.15 192,083 +0.32(+0.79%)
Jul 23, 2018 40.77 40.88 40.74 40.83 206,928 +0.10(+0.25%)
Jul 20, 2018 40.55 40.75 40.48 40.73 223,513 +0.20(+0.50%)
Jul 19, 2018 40.42 40.61 40.38 40.52 251,601 -0.11(-0.27%)
Jul 18, 2018 40.53 40.69 40.48 40.63 315,109 +0.01(+0.03%)
Jul 17, 2018 40.41 40.68 40.41 40.62 291,388 +0.06(+0.15%)
Jul 16, 2018 40.61 40.62 40.50 40.56 319,133 -0.09(-0.21%)
Jul 13, 2018 40.53 40.65 40.44 40.65 304,056 +0.03(+0.08%)
Jul 12, 2018 40.53 40.65 40.46 40.62 909,388 +0.22(+0.55%)
Jul 11, 2018 40.70 40.73 40.28 40.40 326,067 -0.80(-1.95%)
Jul 10, 2018 41.11 41.22 41.09 41.20 2,012,477 -0.08(-0.19%)
Jul 09, 2018 41.12 41.29 41.11 41.28 1,670,677 +0.38(+0.92%)
Jul 06, 2018 40.74 40.96 40.66 40.90 1,899,808 +0.22(+0.54%)
Jul 05, 2018 40.63 40.72 40.55 40.68 1,398,366 +0.55(+1.37%)
Jul 03, 2018 40.13 40.13 40.13 0 +0.15(+0.37%)
Jul 02, 2018 39.85 40.04 39.76 39.98 2,914,936 -0.39(-0.96%)
Jun 29, 2018 40.59 40.31 40.37 2,716,037 +0.22(+0.54%)
Jun 28, 2018 40.08 40.21 39.93 40.15 1,558,937 +0.17(+0.43%)
Jun 27, 2018 40.27 40.49 39.98 39.98 3,676,187 -0.35(-0.88%)
Jun 26, 2018 40.34 40.41 40.14 40.33 2,611,221 +0.18(+0.45%)
Jun 25, 2018 40.43 40.44 40.04 40.15 2,719,667 -0.53(-1.31%)
Jun 22, 2018 40.81 40.88 40.63 40.69 433,864 +0.53(+1.31%)
Jun 21, 2018 40.35 40.35 40.14 40.16 603,800 -0.36(-0.89%)
Jun 20, 2018 40.75 40.75 40.47 40.52 2,914,803 -0.03(-0.08%)
Jun 19, 2018 40.38 40.57 40.28 40.55 258,821 -0.29(-0.70%)
Jun 18, 2018 40.74 40.85 40.68 40.84 827,753 -0.31(-0.76%)
Jun 15, 2018 41.51 40.98 41.15 526,363 -0.35(-0.85%)
Jun 14, 2018 41.51 41.71 41.49 41.51 669,449 +0.03(+0.07%)
Jun 13, 2018 41.55 41.63 41.35 41.48 1,265,765 -0.05(-0.11%)
Jun 12, 2018 41.66 41.72 41.48 41.52 646,360 -0.34(-0.82%)
Jun 11, 2018 41.69 41.98 41.68 41.87 1,931,350 +0.26(+0.63%)
Jun 08, 2018 41.51 41.66 41.44 41.61 3,071,880 -0.03(-0.07%)
Jun 07, 2018 41.85 41.91 41.54 41.64 3,197,458 -0.08(-0.20%)
Jun 06, 2018 41.77 41.72 2,810,840 +0.42(+1.02%)
Jun 05, 2018 41.41 41.41 41.19 41.30 7,174,518 -0.21(-0.52%)
Jun 04, 2018 41.61 41.68 41.47 41.51 2,900,061 +0.20(+0.48%)
Jun 01, 2018 41.27 41.35 41.15 41.32 753,755 +0.35(+0.86%)
May 31, 2018 41.06 41.06 40.75 40.96 1,124,717 -0.27(-0.65%)
May 30, 2018 40.93 41.28 40.86 41.23 320,439 +0.61(+1.51%)
May 29, 2018 40.83 40.94 40.44 40.62 364,558 -0.96(-2.32%)
May 25, 2018 41.58 41.58 41.58 0 -0.44(-1.04%)
May 24, 2018 42.07 42.07 41.74 42.02 277,805 -0.27(-0.63%)
May 23, 2018 42.26 42.29 42.06 42.29 939,503 -0.54(-1.25%)
May 22, 2018 42.95 42.96 42.76 42.82 8,454,930 +0.05(+0.11%)
May 21, 2018 42.79 42.80 42.67 42.78 2,881,802 +0.19(+0.45%)
May 18, 2018 42.64 42.72 42.57 42.59 5,914,403 -0.25(-0.59%)
May 17, 2018 42.84 42.98 42.72 42.84 5,722,136 +0.01(+0.02%)
May 16, 2018 42.73 42.86 42.68 42.83 309,952 -0.05(-0.12%)
May 15, 2018 42.76 42.98 42.69 42.88 285,528 -0.26(-0.60%)
May 14, 2018 43.24 43.24 43.09 43.14 297,347 +0.05(+0.12%)
May 11, 2018 43.14 43.18 43.06 43.09 482,575 +0.08(+0.20%)
May 10, 2018 42.86 43.02 42.77 43.01 233,788 +0.29(+0.68%)
May 09, 2018 42.56 42.79 42.49 42.72 260,238 +0.13(+0.31%)
May 08, 2018 42.46 42.59 42.35 42.59 368,759 -0.03(-0.08%)
May 07, 2018 42.64 42.73 42.56 42.62 752,754 -0.04(-0.10%)
May 04, 2018 42.20 42.70 42.15 42.66 256,801 +0.11(+0.25%)
May 03, 2018 42.56 42.64 42.24 42.56 482,128 +0.03(+0.07%)
May 02, 2018 42.68 42.79 42.48 42.52 746,340 -0.08(-0.18%)
May 01, 2018 42.60 42.75 42.36 42.60 649,123 -0.12(-0.29%)
Apr 30, 2018 42.82 42.94 42.70 42.72 488,198 -0.12(-0.29%)
Apr 27, 2018 42.79 42.88 42.62 42.85 327,989 -0.01(-0.02%)
Apr 26, 2018 42.80 42.91 42.70 42.85 268,669 +0.16(+0.38%)
Apr 25, 2018 42.63 42.73 42.47 42.69 288,668 -0.09(-0.21%)
Apr 24, 2018 42.97 43.06 42.63 42.78 511,706 -0.15(-0.36%)
Apr 23, 2018 42.88 43.00 42.80 42.94 1,311,987 +0.11(+0.25%)
Apr 20, 2018 42.83 42.94 42.76 42.83 249,387 -0.13(-0.30%)
Apr 19, 2018 43.04 43.14 42.88 42.96 249,553 -0.07(-0.16%)
Apr 18, 2018 42.98 43.08 42.94 43.03 252,710 +0.21(+0.50%)
Apr 17, 2018 42.66 42.88 42.66 42.82 365,827 +0.18(+0.43%)
Apr 16, 2018 42.61 42.72 42.53 42.63 302,101 +0.10(+0.23%)
Apr 13, 2018 42.67 42.74 42.41 42.53 269,792 +0.05(+0.13%)
Apr 12, 2018 42.42 42.54 42.35 42.48 347,467 +0.14(+0.33%)
Apr 11, 2018 42.40 42.57 42.30 42.34 459,171 -0.12(-0.29%)
Apr 10, 2018 42.39 42.53 42.29 42.46 843,101 +0.50(+1.19%)
Apr 09, 2018 42.03 42.29 41.92 41.97 674,496 +0.30(+0.72%)
Apr 06, 2018 41.96 42.03 41.52 41.67 361,460 -0.32(-0.77%)
Apr 05, 2018 41.87 42.05 41.76 41.99 478,156 +0.36(+0.86%)
Apr 04, 2018 41.03 41.68 41.02 41.63 472,457 +0.18(+0.44%)
Apr 03, 2018 41.36 41.49 41.16 41.45 702,297 +0.39(+0.94%)
Apr 02, 2018 41.49 41.69 40.83 41.06 534,191 -0.68(-1.64%)
Mar 29, 2018 41.74 41.74 41.74 0 +0.42(+1.02%)
Mar 28, 2018 41.27 41.67 41.21 41.32 388,149 +0.24(+0.60%)
Mar 27, 2018 41.63 41.63 40.93 41.08 290,051 -0.36(-0.87%)
Mar 26, 2018 41.23 41.44 40.88 41.44 378,577 +0.75(+1.84%)
Mar 23, 2018 41.22 41.28 40.65 40.69 776,908 -0.39(-0.95%)
Mar 22, 2018 41.41 41.51 41.06 41.08 361,718 -0.83(-1.97%)
Mar 21, 2018 41.79 42.11 41.74 41.90 423,040 +0.02(+0.05%)
Mar 20, 2018 41.77 41.93 41.75 41.88 558,878 +0.06(+0.15%)
Mar 19, 2018 42.07 42.07 41.60 41.82 344,008 -0.38(-0.91%)
Mar 16, 2018 42.10 42.27 42.09 42.20 268,383 +0.05(+0.11%)
Mar 15, 2018 42.12 42.33 42.06 42.16 281,820 -0.05(-0.13%)
Mar 14, 2018 42.45 42.48 42.08 42.21 594,311 +0.11(+0.25%)
Mar 13, 2018 42.57 42.58 42.03 42.10 277,477 -0.34(-0.81%)
Mar 12, 2018 42.39 42.51 42.33 42.45 800,528 +0.12(+0.29%)
Mar 09, 2018 42.15 42.36 42.09 42.33 362,930 +0.12(+0.29%)
Mar 08, 2018 42.32 42.34 42.05 42.20 822,356 -0.01(-0.02%)
Mar 07, 2018 42.24 41.90 42.21 326,388 -0.05(-0.13%)
Mar 06, 2018 42.28 42.39 42.13 42.26 239,920 +0.28(+0.67%)
Mar 05, 2018 41.52 42.07 41.47 41.98 895,382 +0.13(+0.31%)
Mar 02, 2018 41.51 41.89 41.35 41.85 787,117 +0.09(+0.22%)
Mar 01, 2018 42.07 42.26 41.49 41.76 1,946,446 -0.52(-1.23%)
Feb 28, 2018 42.81 42.88 42.28 42.28 782,416 -0.50(-1.16%)
Feb 27, 2018 43.02 43.19 42.75 42.78 811,379 -0.62(-1.43%)
Feb 26, 2018 43.15 43.40 43.03 43.40 264,402 +0.42(+0.98%)
Feb 23, 2018 42.84 43.07 42.77 42.98 746,614 +0.36(+0.84%)
Feb 22, 2018 42.55 42.84 42.49 42.62 454,490 +0.21(+0.49%)
Feb 21, 2018 42.71 43.00 42.38 42.41 972,116 -0.21(-0.50%)
Feb 20, 2018 42.79 42.91 42.56 42.62 798,192 -0.42(-0.98%)
Feb 16, 2018 43.05 43.05 43.05 0 +0.17(+0.39%)
Feb 15, 2018 42.88 42.93 42.58 42.88 1,658,969 +0.19(+0.45%)
Feb 14, 2018 41.58 42.69 41.58 42.69 1,528,709 +0.78(+1.85%)
Feb 13, 2018 41.72 41.94 41.64 41.91 1,395,725 -0.20(-0.46%)
Feb 12, 2018 41.75 42.16 41.66 42.10 1,340,373 +0.52(+1.25%)
Feb 09, 2018 41.69 41.74 40.50 41.58 1,615,631 +0.18(+0.43%)
Feb 08, 2018 42.58 42.58 41.40 41.41 568,213 -1.01(-2.38%)
Feb 07, 2018 42.54 42.85 42.33 42.42 740,373 -0.60(-1.39%)
Feb 06, 2018 41.96 43.06 41.95 43.01 1,076,589 +0.65(+1.54%)
Feb 05, 2018 43.48 43.56 41.99 42.36 1,039,292 -1.55(-3.54%)
Feb 02, 2018 44.34 44.42 43.85 43.92 497,223 -0.89(-1.98%)
Feb 01, 2018 44.59 44.87 44.58 44.80 422,319 +0.15(+0.33%)
Jan 31, 2018 44.90 44.90 44.57 44.66 387,255 -0.13(-0.29%)
Jan 30, 2018 45.01 45.01 44.71 44.79 630,126 -0.41(-0.90%)
Jan 29, 2018 45.23 45.26 45.07 45.20 524,477 -0.39(-0.86%)
Jan 26, 2018 45.48 45.59 45.38 45.59 486,354 +0.30(+0.66%)
Jan 25, 2018 45.57 45.59 45.16 45.29 360,392 -0.08(-0.17%)
Jan 24, 2018 45.47 45.52 45.17 45.36 658,863 +0.22(+0.49%)
Jan 23, 2018 45.08 45.16 44.97 45.14 436,998 +0.05(+0.10%)
Jan 22, 2018 44.84 45.10 44.81 45.10 1,011,471 +0.37(+0.82%)
Jan 19, 2018 44.74 44.79 44.59 44.73 551,817 +0.10(+0.22%)
Jan 18, 2018 44.55 44.65 44.45 44.63 929,145 -0.07(-0.15%)
Jan 17, 2018 44.57 44.84 44.41 44.70 871,883 +0.23(+0.52%)
Jan 16, 2018 44.64 44.69 44.41 44.47 734,106 -0.07(-0.15%)
Jan 12, 2018 44.54 44.54 44.54 0 +0.50(+1.13%)
Jan 11, 2018 43.83 44.04 43.73 44.04 647,830 +0.40(+0.91%)
Jan 10, 2018 43.59 43.64 442,299 +0.06(+0.14%)
Jan 09, 2018 43.53 43.58 43.40 43.58 708,284 +0.07(+0.16%)
Jan 08, 2018 43.47 43.51 43.41 43.51 540,196 -0.02(-0.05%)
Jan 05, 2018 43.43 43.56 43.34 43.53 506,885 +0.28(+0.65%)
Jan 04, 2018 43.14 43.35 43.14 43.25 508,576 +0.46(+1.07%)
Jan 03, 2018 42.63 42.80 42.52 42.79 603,768 +0.18(+0.41%)
Jan 02, 2018 42.36 42.62 42.35 42.62 571,112 +0.37(+0.88%)
Dec 29, 2017 42.25 42.25 42.25 0 +0.01(+0.03%)
Dec 28, 2017 42.21 42.35 42.17 42.23 458,163 +0.08(+0.18%)
Dec 27, 2017 42.10 42.23 42.10 42.16 423,608 +0.04(+0.09%)
Dec 26, 2017 42.07 42.16 42.00 42.12 292,072 +0.01(+0.02%)
Dec 22, 2017 42.06 42.11 41.98 42.11 400,665 +0.06(+0.15%)
Dec 21, 2017 41.97 42.15 41.92 42.05 517,067 +0.13(+0.31%)
Dec 20, 2017 42.01 42.03 41.89 41.92 638,335 -0.01(-0.02%)
Dec 19, 2017 41.98 42.10 41.84 41.93 1,085,676 -0.15(-0.36%)
Dec 18, 2017 42.09 42.20 42.03 42.08 1,328,086 +0.38(+0.92%)
Dec 15, 2017 41.65 41.74 41.57 41.69 384,428 -0.06(-0.14%)
Dec 14, 2017 41.96 42.01 41.75 41.75 341,783 -0.28(-0.66%)
Dec 13, 2017 41.96 42.12 41.91 42.03 6,871,101 +0.19(+0.45%)
Dec 12, 2017 41.75 41.87 41.70 41.84 303,782 +0.11(+0.25%)
Dec 11, 2017 41.64 41.78 41.64 41.74 396,219 +0.09(+0.22%)
Dec 08, 2017 41.59 41.65 41.49 41.65 662,058 +0.27(+0.66%)
Dec 07, 2017 41.22 41.44 41.21 41.38 362,469 +0.14(+0.35%)
Dec 06, 2017 41.18 41.31 41.18 41.23 636,760 -0.15(-0.36%)
Dec 05, 2017 41.47 41.58 41.35 41.38 460,076 -0.10(-0.24%)
Dec 04, 2017 41.66 41.69 41.48 41.48 344,297 -0.17(-0.40%)
Dec 01, 2017 41.58 41.71 41.51 41.65 306,168 -0.15(-0.36%)
Nov 30, 2017 41.90 41.98 41.75 41.80 354,950 +0.14(+0.34%)
Nov 29, 2017 41.71 41.86 41.61 41.66 562,581 -0.02(-0.04%)
Nov 28, 2017 41.46 41.67 41.45 41.67 341,230 +0.27(+0.66%)
Nov 27, 2017 41.56 41.56 41.38 41.40 270,543 -0.22(-0.53%)
Nov 24, 2017 41.59 41.67 41.56 41.62 193,705 +0.32(+0.79%)
Nov 22, 2017 41.35 41.38 41.17 41.29 270,173 +0.18(+0.44%)
Nov 21, 2017 41.15 41.18 41.06 41.11 505,701 +0.26(+0.65%)
Nov 20, 2017 40.89 40.92 40.83 40.85 396,455 +0.03(+0.06%)
Nov 17, 2017 40.82 40.89 40.78 40.82 443,927 -0.20(-0.49%)
Nov 16, 2017 41.00 41.04 40.88 41.02 498,279 +0.22(+0.54%)
Nov 15, 2017 40.64 40.85 40.54 40.80 513,345 -0.14(-0.35%)
Nov 14, 2017 40.89 41.01 40.82 40.95 310,066 -0.10(-0.24%)
Nov 13, 2017 40.81 41.06 40.75 41.04 209,297 -0.23(-0.55%)
Nov 10, 2017 41.22 41.32 41.16 41.27 321,876 -0.14(-0.35%)
Nov 09, 2017 41.23 41.41 41.14 41.41 307,981 -0.22(-0.53%)
Nov 08, 2017 41.47 41.67 41.47 41.63 250,993 +0.11(+0.25%)
Nov 07, 2017 41.50 41.64 41.39 41.53 338,894 -0.11(-0.25%)
Nov 06, 2017 41.43 41.63 41.41 41.63 283,832 +0.10(+0.24%)
Nov 03, 2017 41.62 41.62 41.43 41.53 313,564 -0.20(-0.49%)
Nov 02, 2017 41.59 41.74 41.50 41.74 247,263 +0.13(+0.31%)
Nov 01, 2017 41.66 41.74 41.57 41.61 625,908 +0.12(+0.29%)
Oct 31, 2017 41.44 41.51 41.38 41.49 312,964 +0.11(+0.26%)
Oct 30, 2017 41.33 41.39 41.23 41.38 524,572 +0.13(+0.31%)
Oct 27, 2017 41.18 41.26 41.07 41.26 902,138 +0.03(+0.07%)
Oct 26, 2017 41.44 41.44 41.23 41.23 211,680 -0.09(-0.22%)
Oct 25, 2017 41.50 41.50 41.15 41.32 242,952 -0.17(-0.42%)
Oct 24, 2017 41.42 41.58 41.40 41.49 249,665 +0.11(+0.27%)
Oct 23, 2017 41.47 41.50 41.35 41.38 281,266 -0.13(-0.31%)
Oct 20, 2017 41.54 41.54 41.43 41.50 419,077 -0.02(-0.05%)
Oct 19, 2017 41.43 41.56 41.35 41.53 1,116,624 -0.08(-0.18%)
Oct 18, 2017 41.47 41.60 41.47 41.60 280,917 +0.13(+0.31%)
Oct 17, 2017 41.47 41.48 41.38 41.47 238,932 -0.09(-0.22%)
Oct 16, 2017 41.62 41.62 41.51 41.56 342,129 +0.00(+0.00%)
Oct 13, 2017 41.50 41.62 41.50 41.56 286,723 +0.19(+0.46%)
Oct 12, 2017 41.41 41.47 41.28 41.38 245,674 -0.11(-0.27%)
Oct 11, 2017 41.36 41.50 41.36 41.49 237,307 +0.08(+0.18%)
Oct 10, 2017 41.19 41.41 41.13 41.41 205,993 +0.34(+0.83%)
Oct 09, 2017 41.16 41.16 41.04 41.07 212,682 +0.01(+0.02%)
Oct 06, 2017 40.96 41.10 40.92 41.07 222,004 -0.01(-0.02%)
Oct 05, 2017 40.97 41.09 40.95 41.07 314,612 +0.04(+0.09%)
Oct 04, 2017 41.05 41.06 40.97 41.04 635,258 -0.18(-0.43%)
Oct 03, 2017 41.11 41.23 41.04 41.21 549,624 +0.10(+0.25%)
Oct 02, 2017 40.92 41.14 40.92 41.11 986,680 -0.08(-0.20%)
Sep 29, 2017 41.05 41.22 40.98 41.19 510,049 +0.23(+0.57%)
Sep 28, 2017 40.85 40.99 40.83 40.96 575,561 +0.08(+0.20%)
Sep 27, 2017 40.79 40.91 40.72 40.88 834,488 +0.17(+0.43%)
Sep 26, 2017 40.78 40.83 40.63 40.70 394,721 -0.14(-0.35%)
Sep 25, 2017 40.93 40.98 40.75 40.85 393,890 -0.21(-0.52%)
Sep 22, 2017 41.04 41.13 41.02 41.06 293,701 +0.13(+0.32%)
Sep 21, 2017 40.92 40.96 40.85 40.93 235,548 +0.00(+0.00%)
Sep 20, 2017 41.02 41.07 40.71 40.93 474,744 -0.05(-0.11%)
Sep 19, 2017 40.92 40.98 40.85 40.98 427,383 +0.25(+0.61%)
Sep 18, 2017 40.77 40.84 40.64 40.73 926,413 +0.10(+0.24%)
Sep 15, 2017 40.67 40.68 40.58 40.63 289,222 -0.04(-0.09%)
Sep 14, 2017 40.51 40.67 40.49 40.67 264,240 +0.11(+0.28%)
Sep 13, 2017 40.71 40.73 40.52 40.55 407,776 -0.20(-0.48%)
Sep 12, 2017 40.64 40.78 40.64 40.75 440,823 +0.19(+0.46%)
Sep 11, 2017 40.50 40.63 40.42 40.56 204,272 +0.32(+0.79%)
Sep 08, 2017 40.33 40.33 40.21 40.24 391,365 +0.02(+0.06%)
Sep 07, 2017 40.28 40.28 40.12 40.22 428,445 +0.25(+0.62%)
Sep 06, 2017 39.91 40.03 39.86 39.97 464,728 +0.24(+0.61%)
Sep 05, 2017 39.94 39.96 39.59 39.73 417,126 -0.30(-0.75%)
Sep 01, 2017 40.10 40.10 39.98 40.03 1,374,621 +0.04(+0.09%)
Aug 31, 2017 39.83 40.01 39.78 40.00 306,281 +0.32(+0.80%)
Aug 30, 2017 39.71 39.72 39.63 39.68 195,085 -0.10(-0.25%)
Aug 29, 2017 39.71 39.86 39.66 39.78 330,634 -0.19(-0.47%)
Aug 28, 2017 39.99 40.01 39.90 39.97 285,968 -0.01(-0.02%)
Aug 25, 2017 39.84 40.03 39.84 39.97 1,598,306 +0.29(+0.72%)
Aug 24, 2017 39.84 39.85 39.69 39.69 5,715,895 -0.13(-0.32%)
Aug 23, 2017 39.69 39.81 39.66 39.81 3,536,608 -0.02(-0.06%)
Aug 22, 2017 39.69 39.84 39.68 39.84 443,304 +0.15(+0.38%)
Aug 21, 2017 39.61 39.69 39.51 39.69 1,786,409 +0.04(+0.10%)
Aug 18, 2017 39.57 39.72 39.50 39.65 373,095 +0.15(+0.38%)
Aug 17, 2017 39.81 39.86 39.49 39.50 319,143 -0.54(-1.36%)
Aug 16, 2017 39.90 40.07 39.89 40.04 415,999 +0.25(+0.63%)
Aug 15, 2017 39.80 39.82 39.66 39.79 188,342 -0.06(-0.15%)
Aug 14, 2017 39.87 39.95 39.82 39.85 654,962 +0.27(+0.69%)
Aug 11, 2017 39.61 39.67 39.48 39.58 501,896 -0.08(-0.20%)
Aug 10, 2017 39.98 40.00 39.64 39.66 387,005 -0.56(-1.40%)
Aug 09, 2017 40.15 40.29 40.04 40.22 824,713 -0.11(-0.26%)
Aug 08, 2017 40.48 40.52 40.28 40.33 529,586 -0.18(-0.45%)
Aug 07, 2017 40.47 40.51 40.42 40.51 1,076,832 +0.02(+0.06%)
Aug 04, 2017 40.54 40.57 40.37 40.49 1,042,092 +0.05(+0.11%)
Aug 03, 2017 40.40 40.53 40.39 40.44 353,823 -0.08(-0.20%)
Aug 02, 2017 40.44 40.52 40.37 40.52 459,564 +0.08(+0.20%)
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.