EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.20 47.20 47.20 770,303 -0.37(-0.78%)
Dec 30, 2020 47.74 47.92 47.57 47.57 770,303 +0.04(+0.08%)
Dec 29, 2020 47.83 47.84 47.47 47.53 618,675 +0.14(+0.30%)
Dec 28, 2020 47.37 47.53 47.30 47.39 1,187,686 +0.36(+0.77%)
Dec 24, 2020 47.00 47.08 46.93 47.03 641,300 +0.06(+0.13%)
Dec 23, 2020 46.75 47.12 46.75 46.97 1,945,100 +0.61(+1.32%)
Dec 22, 2020 46.43 46.47 46.24 46.36 1,023,521 -0.17(-0.37%)
Dec 21, 2020 45.97 46.63 45.78 46.53 1,546,582 -0.70(-1.48%)
Dec 18, 2020 47.62 47.62 47.23 47.23 1,695,700 -0.38(-0.80%)
Dec 17, 2020 47.68 47.79 47.58 47.61 925,783 +0.16(+0.34%)
Dec 16, 2020 47.37 47.50 47.20 47.45 778,220 +0.19(+0.40%)
Dec 15, 2020 46.88 47.27 46.80 47.26 872,272 +0.57(+1.22%)
Dec 14, 2020 47.13 47.18 46.69 46.69 1,069,571 -0.57(-1.21%)
Dec 11, 2020 47.21 47.27 46.96 47.26 3,764,300 -0.34(-0.71%)
Dec 10, 2020 47.22 47.67 47.22 47.60 681,455 +0.07(+0.15%)
Dec 09, 2020 47.72 47.72 47.20 47.53 2,555,321 +0.24(+0.51%)
Dec 08, 2020 47.07 47.35 47.01 47.29 599,795 +0.08(+0.17%)
Dec 07, 2020 47.30 47.45 47.13 47.21 1,054,965 -0.51(-1.07%)
Dec 04, 2020 47.61 47.81 47.61 47.72 1,240,900 +0.48(+1.02%)
Dec 03, 2020 47.28 47.48 47.17 47.24 1,189,869 +0.16(+0.34%)
Dec 02, 2020 46.74 47.17 46.74 47.08 1,208,981 +0.17(+0.36%)
Dec 01, 2020 46.53 46.92 46.48 46.91 2,089,415 +1.12(+2.45%)
Nov 30, 2020 46.77 46.77 45.70 45.79 2,400,633 -1.19(-2.53%)
Nov 27, 2020 46.88 47.03 46.86 46.98 403,200 +0.02(+0.04%)
Nov 25, 2020 46.83 47.10 46.64 46.96 874,200 -0.20(-0.42%)
Nov 24, 2020 46.76 47.23 46.66 47.16 1,801,558 +1.09(+2.37%)
Nov 23, 2020 46.11 46.24 45.88 46.07 1,192,175 +0.24(+0.52%)
Nov 20, 2020 45.71 45.91 45.68 45.83 641,700 +0.12(+0.26%)
Nov 19, 2020 45.44 45.76 45.30 45.71 1,247,066 +0.28(+0.62%)
Nov 18, 2020 45.75 45.98 45.43 45.43 2,400,699 -0.29(-0.63%)
Nov 17, 2020 45.54 45.81 45.40 45.72 3,171,346 +0.13(+0.29%)
Nov 16, 2020 45.59 45.59 45.31 45.59 5,137,327 +0.85(+1.90%)
Nov 13, 2020 44.26 44.82 44.24 44.74 4,840,300 +0.75(+1.70%)
Nov 12, 2020 44.23 44.43 43.88 43.99 2,893,730 -0.83(-1.85%)
Nov 11, 2020 44.82 44.88 44.65 44.82 2,449,765 +0.15(+0.34%)
Nov 10, 2020 44.32 44.86 44.32 44.67 2,029,034 +1.03(+2.36%)
Nov 09, 2020 44.18 44.33 43.64 43.64 1,788,618 +2.05(+4.93%)
Nov 06, 2020 41.67 41.78 41.55 41.59 1,044,200 +0.08(+0.19%)
Nov 05, 2020 41.36 41.60 41.24 41.51 914,100 +0.80(+1.97%)
Nov 04, 2020 40.49 41.05 40.32 40.71 1,247,301 +0.01(+0.02%)
Nov 03, 2020 40.42 40.81 40.36 40.70 1,078,680 +1.19(+3.01%)
Nov 02, 2020 39.45 39.56 39.26 39.51 1,668,926 +0.67(+1.73%)
Oct 30, 2020 38.75 38.87 38.52 38.84 1,601,800 +0.01(+0.03%)
Oct 29, 2020 38.65 38.97 38.42 38.83 1,332,985 +0.22(+0.57%)
Oct 28, 2020 38.99 39.07 38.61 38.61 1,628,215 -1.44(-3.60%)
Oct 27, 2020 40.42 40.53 40.03 40.05 1,321,219 -0.61(-1.50%)
Oct 26, 2020 40.88 40.97 40.42 40.66 1,724,487 -0.63(-1.53%)
Oct 23, 2020 41.30 41.36 41.06 41.29 1,654,800 +0.39(+0.95%)
Oct 22, 2020 40.74 40.98 40.61 40.90 3,257,408 +0.07(+0.17%)
Oct 21, 2020 40.94 41.21 40.83 40.83 7,583,485 -0.13(-0.32%)
Oct 20, 2020 40.96 41.20 40.92 40.96 1,187,755 +0.21(+0.52%)
Oct 19, 2020 41.06 41.20 40.71 40.75 1,049,255 -0.15(-0.37%)
Oct 16, 2020 40.81 41.02 40.74 40.90 595,200 +0.22(+0.54%)
Oct 15, 2020 40.34 40.73 40.34 40.68 559,049 -0.52(-1.26%)
Oct 14, 2020 41.38 41.47 41.18 41.20 584,446 -0.10(-0.24%)
Oct 13, 2020 41.47 41.47 41.20 41.30 1,088,576 -0.58(-1.38%)
Oct 12, 2020 41.75 41.94 41.73 41.88 886,589 +0.11(+0.26%)
Oct 09, 2020 41.74 41.84 41.64 41.77 1,829,800 +0.12(+0.29%)
Oct 08, 2020 41.49 41.72 41.42 41.65 2,599,696 +0.33(+0.80%)
Oct 07, 2020 41.27 41.44 41.16 41.32 2,232,930 +0.42(+1.03%)
Oct 06, 2020 41.41 41.47 40.84 40.90 835,827 -0.26(-0.63%)
Oct 05, 2020 40.93 41.19 40.84 41.16 1,047,605 +0.70(+1.73%)
Oct 02, 2020 39.94 40.55 39.90 40.46 1,277,600 +0.06(+0.15%)
Oct 01, 2020 40.39 40.52 40.18 40.40 1,062,734 +0.05(+0.12%)
Sep 30, 2020 40.35 40.67 40.20 40.35 2,542,502 -0.11(-0.27%)
Sep 29, 2020 40.59 40.67 40.32 40.46 1,731,686 -0.25(-0.61%)
Sep 28, 2020 40.51 40.71 40.48 40.71 1,017,974 +0.81(+2.04%)
Sep 25, 2020 39.49 39.90 39.34 39.90 1,272,200 +0.07(+0.16%)
Sep 24, 2020 39.78 40.12 39.59 39.83 1,636,371 -0.02(-0.05%)
Sep 23, 2020 40.44 40.53 39.78 39.85 806,723 -0.39(-0.97%)
Sep 22, 2020 40.32 40.41 39.86 40.24 1,665,871 -0.06(-0.15%)
Sep 21, 2020 40.48 40.51 39.89 40.30 1,564,122 -1.34(-3.22%)
Sep 18, 2020 41.80 41.91 41.49 41.64 763,800 -0.51(-1.21%)
Sep 17, 2020 41.76 42.15 41.76 42.15 792,144 -0.01(-0.02%)
Sep 16, 2020 42.15 42.45 42.07 42.16 946,266 -0.07(-0.17%)
Sep 15, 2020 42.35 42.41 42.11 42.23 719,194 +0.18(+0.43%)
Sep 14, 2020 42.14 42.22 42.01 42.05 657,524 +0.22(+0.53%)
Sep 11, 2020 41.85 42.03 41.66 41.83 1,179,600 +0.35(+0.84%)
Sep 10, 2020 42.21 42.32 41.48 41.48 1,061,506 -0.51(-1.21%)
Sep 09, 2020 41.89 42.16 41.86 41.99 1,332,183 +0.66(+1.60%)
Sep 08, 2020 41.30 41.65 41.22 41.33 908,588 -0.56(-1.34%)
Sep 04, 2020 41.85 42.02 41.11 41.89 1,648,100 +0.33(+0.79%)
Sep 03, 2020 42.27 42.40 41.37 41.56 1,690,248 -0.81(-1.91%)
Sep 02, 2020 42.12 42.37 41.93 42.37 2,947,953 +0.44(+1.05%)
Sep 01, 2020 41.86 42.06 41.72 41.93 697,957 -0.07(-0.17%)
Aug 31, 2020 42.24 42.35 41.99 42.00 1,061,217 -0.44(-1.03%)
Aug 28, 2020 42.32 42.44 42.13 42.44 524,300 +0.47(+1.11%)
Aug 27, 2020 42.35 42.38 41.78 41.97 750,350 -0.48(-1.13%)
Aug 26, 2020 42.27 42.47 42.22 42.45 1,265,688 +0.15(+0.35%)
Aug 25, 2020 42.50 42.53 42.06 42.30 753,024 +0.06(+0.14%)
Aug 24, 2020 42.16 42.24 42.02 42.24 529,527 +0.61(+1.47%)
Aug 21, 2020 41.34 41.63 41.34 41.63 1,113,000 -0.27(-0.64%)
Aug 20, 2020 41.59 41.95 41.58 41.90 559,728 -0.15(-0.36%)
Aug 19, 2020 42.35 42.48 42.02 42.05 469,051 -0.16(-0.37%)
Aug 18, 2020 42.36 42.52 42.11 42.20 1,930,534 -0.09(-0.22%)
Aug 17, 2020 42.28 42.30 42.19 42.30 1,491,245 +0.21(+0.50%)
Aug 14, 2020 41.95 42.16 41.95 42.09 925,900 -0.26(-0.61%)
Aug 13, 2020 42.59 42.69 42.22 42.35 1,135,313 -0.42(-0.98%)
Aug 12, 2020 42.70 42.97 42.68 42.77 768,833 +0.97(+2.32%)
Aug 11, 2020 42.32 42.45 41.77 41.80 872,378 +0.41(+0.99%)
Aug 10, 2020 41.19 41.43 41.17 41.39 523,600 +0.26(+0.63%)
Aug 07, 2020 40.84 41.13 40.78 41.13 746,900 -0.19(-0.46%)
Aug 06, 2020 41.04 41.36 40.99 41.32 519,788 +0.08(+0.19%)
Aug 05, 2020 41.43 41.55 41.22 41.24 614,521 +0.15(+0.37%)
Aug 04, 2020 40.60 41.09 40.60 41.09 851,641 +0.52(+1.28%)
Aug 03, 2020 40.17 40.60 40.11 40.57 678,253 +0.68(+1.70%)
Jul 31, 2020 40.47 40.53 39.59 39.89 1,412,500 -0.95(-2.33%)
Jul 30, 2020 40.43 40.87 40.08 40.84 1,392,201 -0.80(-1.92%)
Jul 29, 2020 41.36 41.68 41.27 41.64 824,688 +0.39(+0.95%)
Jul 28, 2020 41.26 41.47 41.23 41.25 1,139,433 -0.32(-0.77%)
Jul 27, 2020 41.37 41.61 41.35 41.57 951,383 +0.46(+1.12%)
Jul 24, 2020 41.10 41.29 41.01 41.11 709,300 -0.18(-0.44%)
Jul 23, 2020 41.47 41.65 41.16 41.29 1,085,447 -0.36(-0.86%)
Jul 22, 2020 41.54 41.72 41.54 41.65 956,146 +0.01(+0.02%)
Jul 21, 2020 41.66 41.86 41.59 41.64 1,326,029 +0.05(+0.12%)
Jul 20, 2020 41.43 41.60 41.26 41.59 911,735 +0.07(+0.17%)
Jul 17, 2020 41.36 41.52 41.26 41.52 1,655,200 +0.14(+0.34%)
Jul 16, 2020 41.36 41.57 41.30 41.38 902,467 -0.15(-0.36%)
Jul 15, 2020 41.68 41.83 41.41 41.53 1,164,045 +0.43(+1.05%)
Jul 14, 2020 40.50 41.17 40.49 41.10 1,143,030 +0.76(+1.88%)
Jul 13, 2020 40.81 41.03 40.23 40.34 1,138,278 -0.21(-0.52%)
Jul 10, 2020 40.06 40.55 40.06 40.55 1,057,900 +0.55(+1.37%)
Jul 09, 2020 40.50 40.51 39.74 40.00 1,144,364 -0.77(-1.89%)
Jul 08, 2020 40.36 40.77 40.31 40.77 673,349 +0.32(+0.79%)
Jul 07, 2020 40.76 40.85 40.42 40.45 782,755 -0.72(-1.75%)
Jul 06, 2020 41.11 41.27 40.94 41.17 1,309,757 +0.65(+1.60%)
Jul 02, 2020 40.69 40.92 40.45 40.52 649,700 +0.51(+1.27%)
Jul 01, 2020 39.85 40.14 39.82 40.01 1,457,420 +0.04(+0.10%)
Jun 30, 2020 39.67 40.10 39.60 39.97 1,204,792 -0.05(-0.12%)
Jun 29, 2020 39.85 40.12 39.65 40.02 2,584,378 +0.45(+1.14%)
Jun 26, 2020 40.15 40.20 39.53 39.57 1,036,600 -0.76(-1.88%)
Jun 25, 2020 39.74 40.34 39.54 40.33 1,209,544 +0.50(+1.26%)
Jun 24, 2020 40.37 40.45 39.67 39.83 2,034,256 -1.13(-2.76%)
Jun 23, 2020 41.21 41.30 40.90 40.96 1,390,247 +0.29(+0.71%)
Jun 22, 2020 40.40 40.67 40.25 40.67 1,072,453 +0.49(+1.22%)
Jun 19, 2020 40.96 40.96 40.10 40.18 2,343,200 -0.37(-0.91%)
Jun 18, 2020 40.38 40.66 40.31 40.55 1,304,038 -0.23(-0.56%)
Jun 17, 2020 41.03 41.06 40.66 40.78 2,380,309 -0.08(-0.20%)
Jun 16, 2020 41.13 41.29 40.32 40.86 9,929,619 +0.60(+1.49%)
Jun 15, 2020 39.22 40.34 39.08 40.26 2,401,846 -0.36(-0.89%)
Jun 12, 2020 40.93 41.07 40.04 40.62 3,277,100 +0.78(+1.96%)
Jun 11, 2020 41.07 41.19 39.74 39.84 2,696,689 -2.72(-6.39%)
Jun 10, 2020 42.86 42.97 42.40 42.56 5,792,612 -0.36(-0.84%)
Jun 09, 2020 42.77 43.05 42.64 42.92 4,370,503 -0.75(-1.72%)
Jun 08, 2020 43.38 43.68 43.06 43.67 4,148,460 +0.78(+1.82%)
Jun 05, 2020 42.82 43.18 42.77 42.89 4,662,500 +1.23(+2.95%)
Jun 04, 2020 41.63 41.97 41.51 41.66 3,225,229 -0.23(-0.55%)
Jun 03, 2020 41.35 42.05 41.35 41.89 1,735,730 +1.22(+3.00%)
Jun 02, 2020 40.47 40.78 40.38 40.67 3,843,749 +0.63(+1.57%)
Jun 01, 2020 39.43 40.08 39.43 40.04 2,314,449 +0.88(+2.25%)
May 29, 2020 39.22 39.24 38.71 39.16 7,088,300 -0.36(-0.91%)
May 28, 2020 39.67 39.96 39.51 39.52 3,219,695 +0.25(+0.64%)
May 27, 2020 39.23 39.34 38.87 39.27 3,821,767 +0.97(+2.53%)
May 26, 2020 38.26 38.53 38.26 38.30 5,652,631 +1.31(+3.54%)
May 22, 2020 36.98 37.18 36.79 36.99 2,885,900 -0.21(-0.56%)
May 21, 2020 37.32 37.59 37.05 37.20 4,085,126 -0.42(-1.12%)
May 20, 2020 37.50 37.83 37.45 37.62 2,109,065 +0.70(+1.90%)
May 19, 2020 37.19 37.36 36.91 36.92 1,579,646 -0.60(-1.60%)
May 18, 2020 36.80 37.59 36.80 37.52 2,057,739 +1.67(+4.66%)
May 15, 2020 35.66 35.99 35.58 35.85 2,105,200 +0.07(+0.18%)
May 14, 2020 35.17 35.83 34.95 35.78 1,938,183 -0.37(-1.01%)
May 13, 2020 36.69 36.75 35.97 36.15 998,462 -0.50(-1.36%)
May 12, 2020 37.25 37.30 36.60 36.65 7,180,139 -0.53(-1.43%)
May 11, 2020 37.01 37.30 36.97 37.18 1,194,592 -0.18(-0.48%)
May 08, 2020 36.96 37.37 36.96 37.36 1,166,000 +0.68(+1.85%)
May 07, 2020 36.52 36.83 36.47 36.68 894,818 +0.46(+1.27%)
May 06, 2020 36.72 36.84 36.20 36.22 785,888 -0.33(-0.90%)
May 05, 2020 36.69 36.95 36.47 36.55 838,199 +0.16(+0.44%)
May 04, 2020 36.14 36.40 36.01 36.39 1,054,830 -0.09(-0.25%)
May 01, 2020 36.68 36.97 36.37 36.48 1,405,600 -0.97(-2.59%)
Apr 30, 2020 37.66 37.79 37.27 37.45 1,545,366 -1.03(-2.68%)
Apr 29, 2020 38.19 38.65 38.19 38.48 1,086,749 +1.30(+3.50%)
Apr 28, 2020 37.63 37.68 37.18 37.18 1,662,388 +0.42(+1.14%)
Apr 27, 2020 36.37 36.86 36.35 36.76 3,211,863 +0.67(+1.86%)
Apr 24, 2020 36.18 36.18 35.74 36.09 1,277,700 +0.32(+0.89%)
Apr 23, 2020 35.87 36.52 35.73 35.77 1,196,610 +0.04(+0.11%)
Apr 22, 2020 35.79 35.79 35.53 35.73 1,951,453 +0.62(+1.77%)
Apr 21, 2020 35.20 35.60 35.00 35.11 997,025 -0.67(-1.87%)
Apr 20, 2020 35.92 36.46 35.78 35.78 1,494,499 -0.89(-2.43%)
Apr 17, 2020 36.45 36.67 36.10 36.67 1,372,800 +1.11(+3.12%)
Apr 16, 2020 35.64 35.75 35.23 35.56 1,032,940 -0.21(-0.59%)
Apr 15, 2020 35.90 36.00 35.62 35.77 1,572,627 -1.38(-3.71%)
Apr 14, 2020 37.17 37.54 37.02 37.15 2,012,288 +0.44(+1.20%)
Apr 13, 2020 36.96 37.23 36.42 36.71 2,117,984 -0.36(-0.97%)
Apr 09, 2020 36.85 37.28 36.68 37.07 2,585,900 +0.78(+2.15%)
Apr 08, 2020 36.07 36.45 35.80 36.29 2,425,425 +0.14(+0.39%)
Apr 07, 2020 37.16 37.23 36.12 36.15 1,803,296 +0.27(+0.75%)
Apr 06, 2020 35.26 36.00 35.06 35.88 1,806,962 +1.93(+5.68%)
Apr 03, 2020 34.34 34.34 33.66 33.95 1,444,700 -0.95(-2.72%)
Apr 02, 2020 34.19 35.02 34.10 34.90 4,742,160 +0.80(+2.35%)
Apr 01, 2020 34.54 34.92 34.08 34.10 1,536,816 -1.59(-4.46%)
Mar 31, 2020 35.46 36.15 35.30 35.69 2,228,270 -0.52(-1.44%)
Mar 30, 2020 35.40 36.21 35.14 36.21 2,933,598 +0.65(+1.83%)
Mar 27, 2020 35.44 36.09 34.89 35.56 2,515,000 -1.09(-2.97%)
Mar 26, 2020 35.32 36.70 35.32 36.65 2,638,433 +1.39(+3.94%)
Mar 25, 2020 34.44 35.90 33.98 35.26 2,605,604 +1.20(+3.54%)
Mar 24, 2020 33.30 34.23 33.12 34.05 2,342,743 +3.07(+9.89%)
Mar 23, 2020 31.60 31.77 30.78 30.99 3,694,101 -0.20(-0.64%)
Mar 20, 2020 32.23 32.90 31.19 31.19 2,729,900 -0.40(-1.27%)
Mar 19, 2020 30.96 32.39 30.81 31.59 2,264,860 +0.34(+1.09%)
Mar 18, 2020 31.58 32.12 30.26 31.25 3,657,156 -2.21(-6.60%)
Mar 17, 2020 32.17 33.54 31.75 33.46 2,861,034 +1.86(+5.89%)
Mar 16, 2020 30.80 32.86 30.78 31.60 2,769,829 -3.84(-10.84%)
Mar 13, 2020 35.65 35.97 33.65 35.44 2,682,300 +1.47(+4.33%)
Mar 12, 2020 35.61 35.61 33.29 33.97 3,657,499 -4.53(-11.77%)
Mar 11, 2020 39.53 39.55 38.22 38.50 2,138,105 -1.99(-4.91%)
Mar 10, 2020 40.75 40.75 39.15 40.49 2,851,222 +1.59(+4.09%)
Mar 09, 2020 39.73 40.27 38.82 38.90 3,207,808 -3.93(-9.18%)
Mar 06, 2020 42.68 43.14 42.46 42.83 3,036,600 -0.76(-1.74%)
Mar 05, 2020 43.67 44.08 43.42 43.59 1,179,683 -1.39(-3.09%)
Mar 04, 2020 44.38 44.98 44.10 44.98 1,703,304 +1.31(+3.00%)
Mar 03, 2020 44.43 44.99 43.28 43.67 3,553,553 -0.62(-1.40%)
Mar 02, 2020 43.55 44.35 43.29 44.29 2,153,439 +0.36(+0.82%)
Feb 28, 2020 43.02 43.93 42.76 43.93 3,630,300 -0.31(-0.70%)
Feb 27, 2020 44.79 45.32 44.21 44.24 1,358,169 -1.35(-2.96%)
Feb 26, 2020 45.97 46.19 45.52 45.59 1,279,265 +0.07(+0.15%)
Feb 25, 2020 46.43 46.51 45.40 45.52 2,138,357 -0.84(-1.81%)
Feb 24, 2020 46.39 46.64 46.33 46.36 1,036,416 -1.84(-3.82%)
Feb 21, 2020 48.17 48.33 48.08 48.20 445,600 -0.24(-0.50%)
Feb 20, 2020 48.57 48.65 48.21 48.44 543,745 -0.22(-0.45%)
Feb 19, 2020 48.69 48.82 48.65 48.66 250,065 +0.00(+0.00%)
Feb 18, 2020 48.63 48.74 48.52 48.66 344,747 -0.32(-0.65%)
Feb 14, 2020 49.04 49.11 48.84 48.98 452,900 -0.04(-0.08%)
Feb 13, 2020 48.95 49.16 48.92 49.02 497,513 -0.39(-0.79%)
Feb 12, 2020 49.40 49.46 49.34 49.41 411,130 +0.28(+0.57%)
Feb 11, 2020 49.10 49.25 49.06 49.13 392,731 +0.35(+0.72%)
Feb 10, 2020 48.62 48.78 48.59 48.78 424,475 +0.05(+0.10%)
Feb 07, 2020 48.86 49.00 48.68 48.73 484,200 -0.44(-0.89%)
Feb 06, 2020 49.17 49.24 49.08 49.17 851,907 +0.20(+0.41%)
Feb 05, 2020 48.96 49.02 48.83 48.97 486,419 +0.47(+0.97%)
Feb 04, 2020 48.45 48.59 48.44 48.50 580,448 +0.76(+1.59%)
Feb 03, 2020 47.76 48.01 47.73 47.74 845,986 -0.07(-0.15%)
Jan 31, 2020 48.14 48.14 47.60 47.81 890,700 -0.82(-1.69%)
Jan 30, 2020 48.23 48.65 48.15 48.63 434,718 +0.00(+0.00%)
Jan 29, 2020 48.74 48.83 48.60 48.63 1,399,093 -0.04(-0.08%)
Jan 28, 2020 48.43 48.72 48.40 48.67 475,443 +0.45(+0.93%)
Jan 27, 2020 48.34 48.49 48.19 48.22 1,217,087 -1.00(-2.03%)
Jan 24, 2020 49.64 49.66 49.12 49.22 479,200 -0.29(-0.59%)
Jan 23, 2020 49.39 49.53 49.16 49.51 342,125 -0.09(-0.18%)
Jan 22, 2020 49.75 49.75 49.54 49.60 659,434 -0.06(-0.12%)
Jan 21, 2020 49.83 49.89 49.64 49.66 1,449,837 -0.43(-0.86%)
Jan 17, 2020 50.06 50.09 49.96 50.09 289,300 +0.12(+0.24%)
Jan 16, 2020 49.87 49.97 49.75 49.97 329,326 +0.25(+0.50%)
Jan 15, 2020 49.73 49.83 49.68 49.72 716,201 -0.18(-0.36%)
Jan 14, 2020 49.81 49.96 49.79 49.90 453,834 -0.07(-0.14%)
Jan 13, 2020 49.76 49.97 49.64 49.97 514,010 +0.17(+0.34%)
Jan 10, 2020 49.94 50.00 49.74 49.80 829,800 -0.20(-0.40%)
Jan 09, 2020 49.99 50.11 49.89 50.00 437,628 +0.02(+0.04%)
Jan 08, 2020 49.80 50.11 49.80 49.98 489,073 +0.12(+0.24%)
Jan 07, 2020 49.96 49.99 49.84 49.86 349,740 -0.19(-0.38%)
Jan 06, 2020 49.75 50.07 49.75 50.05 545,869 +0.20(+0.40%)
Jan 03, 2020 49.78 50.13 49.61 49.85 660,800 -0.60(-1.19%)
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.