EAFE Value Ishares MSCI ETF (NY: EFV )

51.56 USD -0.76 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.84 47.04 46.76 46.98 819,700 -0.49(-1.03%)
May 30, 2019 47.43 47.54 47.32 47.47 1,570,690 +0.08(+0.17%)
May 29, 2019 47.36 47.43 47.18 47.39 297,671 -0.26(-0.55%)
May 28, 2019 48.05 48.16 47.65 47.65 536,780 -0.48(-1.00%)
May 24, 2019 48.05 48.13 47.95 48.13 360,500 +0.54(+1.13%)
May 23, 2019 47.58 47.63 47.39 47.59 320,944 -0.51(-1.06%)
May 22, 2019 48.13 48.22 48.06 48.10 250,166 -0.34(-0.70%)
May 21, 2019 48.41 48.50 48.25 48.44 296,201 +0.30(+0.62%)
May 20, 2019 48.10 48.29 48.02 48.14 509,152 -0.07(-0.15%)
May 17, 2019 48.17 48.41 48.06 48.21 349,200 -0.31(-0.64%)
May 16, 2019 48.38 48.70 48.33 48.52 790,211 +0.28(+0.58%)
May 15, 2019 47.72 48.29 47.71 48.24 769,600 +0.11(+0.23%)
May 14, 2019 47.95 48.28 47.93 48.13 719,275 +0.43(+0.90%)
May 13, 2019 47.87 47.95 47.59 47.70 460,929 -1.06(-2.17%)
May 10, 2019 48.40 48.80 48.16 48.76 449,400 +0.34(+0.70%)
May 09, 2019 48.11 48.51 48.04 48.42 1,482,632 -0.29(-0.60%)
May 08, 2019 48.71 48.89 48.58 48.71 1,069,573 -0.14(-0.29%)
May 07, 2019 49.22 49.23 48.65 48.85 624,046 -0.82(-1.65%)
May 06, 2019 49.18 49.71 49.11 49.67 247,298 -0.54(-1.08%)
May 03, 2019 49.94 50.22 49.92 50.21 238,900 +0.53(+1.07%)
May 02, 2019 49.83 49.88 49.60 49.68 336,006 -0.06(-0.12%)
May 01, 2019 50.13 50.22 49.74 49.74 340,139 -0.35(-0.70%)
Apr 30, 2019 50.02 50.16 49.88 50.09 673,527 +0.03(+0.06%)
Apr 29, 2019 49.92 50.10 49.87 50.06 202,891 +0.17(+0.34%)
Apr 26, 2019 49.76 49.91 49.73 49.89 262,300 +0.19(+0.38%)
Apr 25, 2019 49.59 49.72 49.53 49.70 390,282 -0.04(-0.08%)
Apr 24, 2019 49.93 49.93 49.70 49.74 461,416 -0.66(-1.31%)
Apr 23, 2019 50.24 50.42 50.21 50.40 261,924 +0.01(+0.02%)
Apr 22, 2019 50.38 50.47 50.33 50.39 300,927 -0.08(-0.16%)
Apr 18, 2019 50.50 50.55 50.37 50.47 339,500 -0.11(-0.22%)
Apr 17, 2019 50.74 50.74 50.50 50.58 390,889 +0.19(+0.38%)
Apr 16, 2019 50.50 50.54 50.38 50.39 268,042 +0.06(+0.12%)
Apr 15, 2019 50.40 50.40 50.22 50.33 263,654 +0.01(+0.02%)
Apr 12, 2019 50.29 50.38 50.22 50.32 285,300 +0.40(+0.80%)
Apr 11, 2019 50.00 50.03 49.80 49.92 385,576 -0.07(-0.14%)
Apr 10, 2019 49.90 50.04 49.86 49.99 386,607 +0.13(+0.26%)
Apr 09, 2019 50.07 50.07 49.83 49.86 246,364 -0.30(-0.60%)
Apr 08, 2019 50.18 50.18 50.01 50.16 275,052 -0.02(-0.04%)
Apr 05, 2019 50.03 50.18 49.96 50.18 539,500 +0.11(+0.22%)
Apr 04, 2019 50.02 50.09 49.94 50.07 505,054 -0.04(-0.08%)
Apr 03, 2019 50.05 50.24 50.02 50.11 387,904 +0.39(+0.78%)
Apr 02, 2019 49.63 49.74 49.51 49.72 846,849 +0.12(+0.24%)
Apr 01, 2019 49.49 49.63 49.43 49.60 588,550 +0.72(+1.47%)
Mar 29, 2019 48.88 48.95 48.67 48.88 496,700 +0.10(+0.21%)
Mar 28, 2019 48.76 48.81 48.57 48.78 738,672 -0.18(-0.37%)
Mar 27, 2019 49.00 49.13 48.65 48.96 568,025 +0.02(+0.04%)
Mar 26, 2019 49.12 49.12 48.84 48.94 515,959 +0.20(+0.41%)
Mar 25, 2019 48.68 48.85 48.58 48.74 798,277 -0.03(-0.06%)
Mar 22, 2019 49.14 49.17 48.73 48.77 2,179,900 -0.93(-1.87%)
Mar 21, 2019 49.39 49.70 49.39 49.70 334,725 -0.03(-0.06%)
Mar 20, 2019 49.58 49.99 49.40 49.73 604,836 -0.08(-0.16%)
Mar 19, 2019 50.02 50.08 49.72 49.81 592,050 +0.12(+0.24%)
Mar 18, 2019 49.53 49.72 49.53 49.69 450,323 +0.29(+0.59%)
Mar 15, 2019 49.22 49.43 49.22 49.40 526,600 +0.49(+1.00%)
Mar 14, 2019 48.87 49.01 48.87 48.91 411,186 -0.06(-0.12%)
Mar 13, 2019 48.72 48.99 48.69 48.97 445,902 +0.43(+0.89%)
Mar 12, 2019 48.48 48.61 48.46 48.54 544,363 +0.01(+0.02%)
Mar 11, 2019 48.18 48.53 48.18 48.53 436,709 +0.50(+1.04%)
Mar 08, 2019 47.89 48.04 47.79 48.03 1,906,400 -0.18(-0.37%)
Mar 07, 2019 48.68 48.68 48.18 48.21 735,872 -0.67(-1.37%)
Mar 06, 2019 49.04 49.08 48.85 48.88 816,737 -0.09(-0.18%)
Mar 05, 2019 48.88 49.05 48.81 48.97 1,395,490 +0.08(+0.16%)
Mar 04, 2019 49.11 49.11 48.70 48.89 685,993 -0.24(-0.49%)
Mar 01, 2019 49.21 49.28 48.97 49.13 552,900 +0.13(+0.27%)
Feb 28, 2019 49.07 49.09 48.92 49.00 2,842,631 -0.01(-0.02%)
Feb 27, 2019 49.19 49.21 48.99 49.01 1,502,266 -0.08(-0.16%)
Feb 26, 2019 48.89 49.20 48.89 49.09 662,431 +0.28(+0.57%)
Feb 25, 2019 49.01 49.05 48.79 48.81 1,956,493 +0.07(+0.14%)
Feb 22, 2019 48.78 48.82 48.65 48.74 346,500 +0.20(+0.41%)
Feb 21, 2019 48.61 48.69 48.47 48.54 591,222 -0.28(-0.57%)
Feb 20, 2019 48.75 49.01 48.69 48.82 551,775 +0.18(+0.37%)
Feb 19, 2019 48.34 48.75 48.31 48.64 621,920 +0.21(+0.43%)
Feb 15, 2019 48.21 48.44 48.14 48.43 507,300 +0.76(+1.59%)
Feb 14, 2019 47.60 47.84 47.54 47.67 636,545 -0.11(-0.23%)
Feb 13, 2019 47.96 48.02 47.78 47.78 496,633 -0.01(-0.03%)
Feb 12, 2019 47.73 47.83 47.70 47.79 1,006,138 +0.47(+1.00%)
Feb 11, 2019 47.35 47.40 47.19 47.32 1,414,095 -0.06(-0.14%)
Feb 08, 2019 47.29 47.38 47.08 47.38 462,300 -0.23(-0.47%)
Feb 07, 2019 47.93 47.98 47.51 47.61 675,130 -0.64(-1.33%)
Feb 06, 2019 48.31 48.45 48.22 48.25 736,695 -0.29(-0.60%)
Feb 05, 2019 48.42 48.56 48.40 48.54 912,741 +0.37(+0.77%)
Feb 04, 2019 47.93 48.17 47.84 48.17 681,066 +0.11(+0.23%)
Feb 01, 2019 48.07 48.19 47.91 48.06 1,233,300 -0.10(-0.21%)
Jan 31, 2019 48.08 48.26 47.96 48.16 1,598,834 -0.09(-0.19%)
Jan 30, 2019 47.90 48.42 47.83 48.25 913,250 +0.47(+0.98%)
Jan 29, 2019 47.86 48.00 47.75 47.78 1,398,202 +0.13(+0.27%)
Jan 28, 2019 47.45 47.67 47.43 47.65 1,594,670 -0.27(-0.56%)
Jan 25, 2019 47.75 48.00 47.75 47.92 931,500 +0.55(+1.16%)
Jan 24, 2019 47.27 47.48 47.18 47.37 997,414 +0.03(+0.06%)
Jan 23, 2019 47.45 47.53 47.12 47.34 1,621,568 +0.23(+0.49%)
Jan 22, 2019 47.33 47.38 47.00 47.11 1,497,035 -0.76(-1.59%)
Jan 18, 2019 47.81 47.92 47.70 47.87 911,900 +0.51(+1.08%)
Jan 17, 2019 46.90 47.46 46.90 47.36 669,519 +0.11(+0.23%)
Jan 16, 2019 47.17 47.33 47.17 47.25 690,600 +0.11(+0.23%)
Jan 15, 2019 46.95 47.18 46.83 47.14 789,760 +0.19(+0.40%)
Jan 14, 2019 46.69 47.10 46.69 46.95 1,444,633 -0.12(-0.25%)
Jan 11, 2019 46.96 47.18 46.87 47.07 1,124,500 -0.24(-0.51%)
Jan 10, 2019 47.04 47.32 46.93 47.31 1,601,583 +0.21(+0.45%)
Jan 09, 2019 47.05 47.17 46.86 47.10 1,651,297 +0.41(+0.88%)
Jan 08, 2019 46.82 46.83 46.54 46.69 1,003,952 +0.27(+0.58%)
Jan 07, 2019 46.28 46.62 46.16 46.42 1,095,920 +0.09(+0.19%)
Jan 04, 2019 45.71 46.43 45.61 46.33 1,364,300 +1.46(+3.25%)
Jan 03, 2019 45.04 45.09 44.67 44.87 949,536 -0.21(-0.47%)
Jan 02, 2019 44.51 45.08 44.50 45.08 1,069,557 -0.14(-0.31%)
Dec 31, 2018 45.30 45.50 45.04 45.22 4,792,800 +0.09(+0.20%)
Dec 28, 2018 45.26 45.31 44.97 45.13 4,528,900 +0.44(+0.98%)
Dec 27, 2018 44.18 44.70 43.78 44.69 3,766,172 -0.05(-0.11%)
Dec 26, 2018 43.88 44.77 43.62 44.74 4,871,523 +1.08(+2.47%)
Dec 24, 2018 44.25 44.47 43.65 43.66 2,413,900 -0.53(-1.20%)
Dec 21, 2018 44.73 44.93 44.15 44.19 3,925,300 -0.81(-1.80%)
Dec 20, 2018 45.24 45.40 44.85 45.00 5,101,065 -0.12(-0.27%)
Dec 19, 2018 45.78 46.10 44.99 45.12 3,093,170 -0.39(-0.86%)
Dec 18, 2018 45.85 45.90 45.41 45.51 2,732,693 -0.69(-1.49%)
Dec 17, 2018 46.57 46.60 46.01 46.20 2,600,896 -0.32(-0.69%)
Dec 14, 2018 46.63 46.79 46.51 46.52 1,754,200 -0.57(-1.21%)
Dec 13, 2018 47.21 47.30 47.01 47.09 2,245,650 +0.05(+0.11%)
Dec 12, 2018 47.09 47.37 47.04 47.04 2,635,139 +0.65(+1.40%)
Dec 11, 2018 46.79 46.79 46.11 46.39 3,529,044 +0.06(+0.13%)
Dec 10, 2018 46.54 46.56 45.87 46.33 2,794,136 -0.43(-0.93%)
Dec 07, 2018 47.15 47.43 46.61 46.76 1,457,000 -0.39(-0.82%)
Dec 06, 2018 46.85 47.20 46.32 47.15 3,998,069 -0.47(-0.99%)
Dec 04, 2018 48.73 48.73 47.59 47.62 1,627,900 -1.38(-2.82%)
Dec 03, 2018 49.01 49.26 48.77 49.00 1,298,031 +0.54(+1.11%)
Nov 30, 2018 48.42 48.47 48.19 48.46 1,913,300 -0.17(-0.35%)
Nov 29, 2018 48.60 48.82 48.44 48.63 1,302,418 -0.35(-0.71%)
Nov 28, 2018 48.34 48.99 48.12 48.98 1,683,579 +0.59(+1.22%)
Nov 27, 2018 48.30 48.39 48.11 48.39 2,187,037 -0.11(-0.23%)
Nov 26, 2018 48.37 48.53 48.31 48.50 839,284 +0.82(+1.72%)
Nov 23, 2018 47.73 47.86 47.67 47.68 514,500 -0.47(-0.98%)
Nov 21, 2018 48.15 48.15 48.15 0 +0.64(+1.35%)
Nov 20, 2018 47.83 47.89 47.40 47.51 1,250,024 -0.72(-1.49%)
Nov 19, 2018 48.57 48.59 48.08 48.23 1,390,133 -0.32(-0.66%)
Nov 16, 2018 48.21 48.61 48.18 48.55 2,706,900 +0.01(+0.02%)
Nov 15, 2018 48.04 48.60 47.80 48.54 1,463,764 +0.13(+0.27%)
Nov 14, 2018 48.77 48.77 48.15 48.41 1,170,923 +0.07(+0.14%)
Nov 13, 2018 48.30 48.72 48.19 48.34 971,521 +0.13(+0.27%)
Nov 12, 2018 48.77 48.80 48.19 48.21 889,143 -0.84(-1.71%)
Nov 09, 2018 48.97 49.13 48.82 49.05 666,500 -0.30(-0.61%)
Nov 08, 2018 49.63 49.76 49.22 49.35 631,611 -0.43(-0.86%)
Nov 07, 2018 49.57 49.81 49.44 49.78 537,426 +0.61(+1.24%)
Nov 06, 2018 49.02 49.21 48.88 49.17 1,114,202 +0.31(+0.63%)
Nov 05, 2018 48.98 49.07 48.76 48.86 1,698,385 +0.10(+0.21%)
Nov 02, 2018 49.17 49.23 48.49 48.76 2,166,600 -0.07(-0.14%)
Nov 01, 2018 48.72 48.86 48.53 48.83 1,476,273 +0.58(+1.20%)
Oct 31, 2018 48.39 48.58 48.25 48.25 2,936,800 +0.16(+0.33%)
Oct 30, 2018 47.77 48.14 47.71 48.09 2,169,177 +0.42(+0.88%)
Oct 29, 2018 48.28 48.35 47.29 47.67 1,104,603 +0.03(+0.06%)
Oct 26, 2018 47.28 47.95 46.98 47.64 1,001,100 -0.27(-0.56%)
Oct 25, 2018 47.78 48.18 47.58 47.91 1,008,419 +0.53(+1.13%)
Oct 24, 2018 48.47 48.47 47.35 47.38 1,035,227 -1.42(-2.92%)
Oct 23, 2018 48.52 48.96 48.15 48.80 901,885 -0.41(-0.83%)
Oct 22, 2018 49.49 49.54 49.06 49.21 695,201 -0.29(-0.59%)
Oct 19, 2018 49.42 49.73 49.39 49.50 456,700 +0.34(+0.69%)
Oct 18, 2018 49.69 49.86 49.02 49.16 606,704 -0.72(-1.44%)
Oct 17, 2018 49.95 50.04 49.63 49.88 720,407 -0.27(-0.54%)
Oct 16, 2018 49.94 50.21 49.86 50.15 859,041 +0.74(+1.50%)
Oct 15, 2018 49.44 49.67 49.29 49.41 1,068,825 +0.02(+0.04%)
Oct 12, 2018 49.71 49.71 48.93 49.39 881,300 -0.05(-0.10%)
Oct 11, 2018 49.98 50.15 49.12 49.44 1,339,595 -0.75(-1.48%)
Oct 10, 2018 51.01 51.08 50.11 50.19 575,313 -0.70(-1.37%)
Oct 09, 2018 50.48 50.93 50.38 50.88 400,239 +0.00(+0.00%)
Oct 08, 2018 50.68 50.89 50.46 50.88 506,550 -0.24(-0.47%)
Oct 05, 2018 51.36 51.36 50.91 51.12 417,700 -0.23(-0.45%)
Oct 04, 2018 51.55 51.64 51.13 51.35 523,809 -0.32(-0.62%)
Oct 03, 2018 51.80 51.85 51.60 51.67 433,195 -0.07(-0.14%)
Oct 02, 2018 51.59 51.79 51.55 51.74 855,987 -0.26(-0.50%)
Oct 01, 2018 52.13 52.13 51.92 52.00 494,373 +0.08(+0.15%)
Sep 28, 2018 51.93 52.17 51.85 51.92 279,600 -0.57(-1.09%)
Sep 27, 2018 52.54 52.74 52.46 52.49 426,046 -0.05(-0.10%)
Sep 26, 2018 52.54 52.89 52.54 52.54 1,330,322 -0.10(-0.19%)
Sep 25, 2018 52.74 52.78 52.59 52.64 900,088 +0.35(+0.67%)
Sep 24, 2018 52.63 52.63 52.29 52.29 1,975,760 -0.24(-0.46%)
Sep 21, 2018 52.50 52.58 52.41 52.53 1,563,600 +0.06(+0.12%)
Sep 20, 2018 52.41 52.50 52.22 52.47 980,823 +0.67(+1.30%)
Sep 19, 2018 51.61 51.84 51.57 51.79 1,225,773 +0.29(+0.56%)
Sep 18, 2018 51.37 51.55 51.34 51.50 450,863 +0.61(+1.20%)
Sep 17, 2018 51.02 51.14 50.89 50.89 256,721 +0.18(+0.36%)
Sep 14, 2018 50.83 50.83 50.60 50.71 557,400 +0.05(+0.09%)
Sep 13, 2018 50.78 50.80 50.56 50.66 503,543 +0.44(+0.88%)
Sep 12, 2018 49.96 50.31 49.96 50.22 404,970 +0.23(+0.46%)
Sep 11, 2018 49.70 49.99 49.60 49.99 445,505 +0.02(+0.04%)
Sep 10, 2018 50.03 50.09 49.92 49.97 496,665 +0.29(+0.58%)
Sep 07, 2018 49.49 49.75 49.48 49.68 1,732,700 -0.37(-0.74%)
Sep 06, 2018 50.20 50.28 49.81 50.05 304,705 -0.18(-0.36%)
Sep 05, 2018 50.26 50.34 50.05 50.23 582,244 -0.26(-0.51%)
Sep 04, 2018 50.26 50.49 50.21 50.49 300,425 -0.39(-0.77%)
Aug 31, 2018 50.88 50.88 50.88 0 -0.39(-0.76%)
Aug 30, 2018 51.40 51.45 51.19 51.27 253,011 -0.58(-1.12%)
Aug 29, 2018 51.61 51.89 51.54 51.85 1,493,388 +0.23(+0.45%)
Aug 28, 2018 51.82 51.88 51.56 51.62 420,170 -0.14(-0.27%)
Aug 27, 2018 51.56 51.77 51.48 51.76 452,595 +0.59(+1.15%)
Aug 24, 2018 51.06 51.23 51.00 51.17 284,900 +0.33(+0.65%)
Aug 23, 2018 51.05 51.08 50.83 50.84 1,125,983 -0.53(-1.03%)
Aug 22, 2018 51.32 51.44 51.31 51.37 259,314 +0.25(+0.49%)
Aug 21, 2018 51.15 51.30 51.03 51.12 324,376 +0.22(+0.43%)
Aug 20, 2018 50.75 50.93 50.70 50.90 565,622 +0.24(+0.47%)
Aug 17, 2018 50.40 50.77 50.29 50.66 256,300 +0.27(+0.54%)
Aug 16, 2018 50.32 50.52 50.32 50.39 382,189 +0.38(+0.76%)
Aug 15, 2018 50.07 50.10 49.69 50.01 717,042 -0.74(-1.46%)
Aug 14, 2018 50.74 50.83 50.62 50.75 494,592 -0.02(-0.04%)
Aug 13, 2018 50.92 51.01 50.67 50.77 359,518 -0.35(-0.68%)
Aug 10, 2018 51.10 51.24 51.00 51.12 397,600 -1.01(-1.94%)
Aug 09, 2018 52.24 52.32 52.08 52.13 1,100,320 -0.24(-0.46%)
Aug 08, 2018 52.23 52.43 52.18 52.37 238,121 +0.00(+0.00%)
Aug 07, 2018 52.51 52.51 52.31 52.37 283,390 +0.52(+1.00%)
Aug 06, 2018 51.68 51.92 51.63 51.85 167,275 -0.22(-0.42%)
Aug 03, 2018 51.78 52.10 51.78 52.07 186,100 -0.02(-0.04%)
Aug 02, 2018 51.88 52.09 51.81 52.09 234,322 -0.50(-0.95%)
Aug 01, 2018 52.68 52.75 52.47 52.59 262,373 -0.32(-0.60%)
Jul 31, 2018 53.04 53.11 52.83 52.91 191,349 +0.09(+0.17%)
Jul 30, 2018 52.93 52.97 52.78 52.82 219,323 +0.19(+0.36%)
Jul 27, 2018 52.75 52.85 52.54 52.63 229,700 +0.21(+0.40%)
Jul 26, 2018 52.52 52.56 52.38 52.42 330,362 -0.20(-0.38%)
Jul 25, 2018 52.35 52.73 52.10 52.62 207,285 +0.28(+0.53%)
Jul 24, 2018 52.37 52.56 52.23 52.34 151,026 +0.41(+0.79%)
Jul 23, 2018 51.86 51.99 51.82 51.93 162,698 +0.13(+0.25%)
Jul 20, 2018 51.58 51.83 51.49 51.80 175,738 +0.26(+0.50%)
Jul 19, 2018 51.41 51.65 51.36 51.54 197,822 -0.14(-0.27%)
Jul 18, 2018 51.55 51.75 51.48 51.68 247,755 +0.01(+0.03%)
Jul 17, 2018 51.40 51.74 51.40 51.67 229,105 +0.08(+0.15%)
Jul 16, 2018 51.65 51.66 51.51 51.59 250,919 -0.11(-0.21%)
Jul 13, 2018 51.55 51.70 51.44 51.70 239,065 +0.04(+0.08%)
Jul 12, 2018 51.55 51.70 51.46 51.66 715,008 +0.28(+0.54%)
Jul 11, 2018 51.76 51.80 51.23 51.38 256,371 -1.02(-1.95%)
Jul 10, 2018 52.29 52.43 52.26 52.40 1,582,314 -0.10(-0.19%)
Jul 09, 2018 52.30 52.51 52.29 52.50 1,313,573 +0.48(+0.92%)
Jul 06, 2018 51.82 52.10 51.71 52.02 1,493,728 +0.28(+0.54%)
Jul 05, 2018 51.68 51.79 51.58 51.74 1,099,468 +0.70(+1.37%)
Jul 03, 2018 51.04 51.04 51.04 0 +0.19(+0.37%)
Jul 02, 2018 50.68 50.93 50.57 50.85 2,291,874 -0.50(-0.96%)
Jun 29, 2018 51.62 51.27 51.35 2,135,489 +0.28(+0.54%)
Jun 28, 2018 50.97 51.14 50.79 51.07 1,225,717 +0.22(+0.43%)
Jun 27, 2018 51.22 51.49 50.85 50.85 2,890,409 -0.45(-0.88%)
Jun 26, 2018 51.31 51.39 51.05 51.30 2,053,077 +0.23(+0.45%)
Jun 25, 2018 51.42 51.43 50.93 51.07 2,138,343 -0.68(-1.31%)
Jun 22, 2018 51.90 51.99 51.67 51.75 341,127 +0.67(+1.31%)
Jun 21, 2018 51.32 51.32 51.05 51.08 474,739 -0.46(-0.89%)
Jun 20, 2018 51.83 51.83 51.47 51.54 2,291,769 -0.04(-0.08%)
Jun 19, 2018 51.36 51.60 51.23 51.58 203,499 -1.79(-3.35%)
Jun 18, 2018 53.24 53.38 53.16 53.37 633,433 -0.41(-0.76%)
Jun 15, 2018 54.24 53.56 53.78 402,796 -0.46(-0.85%)
Jun 14, 2018 54.25 54.50 54.22 54.24 512,292 +0.04(+0.07%)
Jun 13, 2018 54.30 54.40 54.03 54.20 968,619 -0.06(-0.11%)
Jun 12, 2018 54.44 54.52 54.21 54.26 494,623 -0.45(-0.82%)
Jun 11, 2018 54.48 54.86 54.47 54.71 1,477,954 +0.34(+0.63%)
Jun 08, 2018 54.24 54.44 54.15 54.37 2,350,737 -0.04(-0.07%)
Jun 07, 2018 54.69 54.77 54.28 54.41 2,446,835 -0.11(-0.20%)
Jun 06, 2018 54.59 54.52 2,150,978 +0.55(+1.02%)
Jun 05, 2018 54.11 54.11 53.82 53.97 5,490,255 -0.28(-0.52%)
Jun 04, 2018 54.38 54.47 54.19 54.25 2,219,254 +0.26(+0.48%)
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.