EAFE Value Ishares MSCI ETF (NY: EFV )

52.15 USD +0.22 (+0.42%)
Streaming Delayed Price Updated: 10:23 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 69.17 69.30 68.99 69.15 74,549 +0.42(+0.61%)
May 29, 2008 68.35 68.94 68.24 68.73 87,476 -0.10(-0.15%)
May 28, 2008 68.70 68.97 68.27 68.83 163,557 -0.06(-0.09%)
May 27, 2008 68.78 69.00 68.47 68.89 147,527 -0.34(-0.49%)
May 26, 2008 69.72 69.87 69.03 69.23 0 +0.00(+0.00%)
May 23, 2008 69.72 69.87 69.03 69.23 59,759 -0.76(-1.09%)
May 22, 2008 69.91 70.14 69.77 69.99 81,340 +0.87(+1.26%)
May 21, 2008 70.01 70.02 69.11 69.12 42,803 -0.88(-1.26%)
May 20, 2008 70.47 70.47 69.91 70.00 26,539 -0.57(-0.81%)
May 19, 2008 70.80 71.01 70.48 70.57 84,328 -0.35(-0.49%)
May 16, 2008 70.59 71.03 70.39 70.92 54,324 +0.82(+1.17%)
May 15, 2008 69.59 70.19 69.53 70.10 77,575 +0.88(+1.27%)
May 14, 2008 69.42 69.66 69.09 69.22 23,846 +0.12(+0.17%)
May 13, 2008 69.18 69.25 68.86 69.10 48,228 -0.60(-0.86%)
May 12, 2008 69.12 69.70 68.96 69.70 69,924 +0.72(+1.04%)
May 09, 2008 68.83 69.14 68.64 68.98 40,858 -0.59(-0.85%)
May 08, 2008 69.67 69.84 69.40 69.57 127,247 +0.48(+0.69%)
May 07, 2008 70.00 70.07 69.09 69.09 45,442 -1.16(-1.65%)
May 06, 2008 69.67 70.35 69.54 70.25 145,205 +0.20(+0.29%)
May 05, 2008 70.08 70.17 69.91 70.05 60,830 +0.24(+0.34%)
May 02, 2008 70.00 70.23 69.54 69.81 79,625 +0.24(+0.34%)
May 01, 2008 68.77 69.62 68.55 69.57 95,932 +0.37(+0.53%)
Apr 30, 2008 69.16 69.65 69.12 69.20 82,862 +0.19(+0.28%)
Apr 29, 2008 69.14 69.17 68.88 69.01 41,748 -0.34(-0.49%)
Apr 28, 2008 69.47 69.67 69.34 69.35 95,373 +0.49(+0.71%)
Apr 25, 2008 68.79 69.05 68.58 68.86 91,761 +0.68(+1.00%)
Apr 24, 2008 67.80 68.45 67.39 68.18 142,431 -0.37(-0.54%)
Apr 23, 2008 68.18 68.68 67.83 68.55 53,755 +0.03(+0.04%)
Apr 22, 2008 68.69 68.76 68.16 68.52 80,224 -0.74(-1.07%)
Apr 21, 2008 68.86 69.29 68.66 69.26 103,302 +0.40(+0.58%)
Apr 18, 2008 68.83 69.02 68.53 68.86 85,528 +0.83(+1.22%)
Apr 17, 2008 67.85 68.22 67.72 68.03 52,011 -0.72(-1.05%)
Apr 16, 2008 67.70 68.75 67.58 68.75 69,626 +2.32(+3.49%)
Apr 15, 2008 66.54 66.70 66.15 66.43 25,571 +0.17(+0.26%)
Apr 14, 2008 66.39 66.47 66.00 66.26 27,396 +0.03(+0.05%)
Apr 11, 2008 66.58 66.92 66.13 66.23 73,928 -0.97(-1.44%)
Apr 10, 2008 66.94 67.34 66.69 67.20 35,839 +0.05(+0.07%)
Apr 09, 2008 67.76 67.80 67.09 67.15 42,449 -0.80(-1.18%)
Apr 08, 2008 67.63 67.95 67.52 67.95 65,080 -0.53(-0.77%)
Apr 07, 2008 68.62 68.64 68.18 68.48 93,323 +0.46(+0.68%)
Apr 04, 2008 67.90 68.31 67.62 68.02 54,600 +0.18(+0.27%)
Apr 03, 2008 67.43 68.14 67.31 67.84 39,800 +0.02(+0.03%)
Apr 02, 2008 67.53 68.17 67.34 67.82 30,200 +0.22(+0.33%)
Apr 01, 2008 66.40 67.60 66.31 67.60 59,500 +2.06(+3.14%)
Mar 31, 2008 65.07 65.78 65.07 65.54 47,912 +0.34(+0.52%)
Mar 28, 2008 65.64 65.84 65.17 65.20 386,167 -0.19(-0.29%)
Mar 27, 2008 66.36 66.41 65.31 65.39 75,500 -0.12(-0.18%)
Mar 26, 2008 65.43 65.68 65.14 65.51 124,073 +0.09(+0.14%)
Mar 25, 2008 65.08 65.59 64.69 65.42 55,900 +1.13(+1.76%)
Mar 24, 2008 63.86 64.72 63.66 64.29 92,228 +1.14(+1.81%)
Mar 21, 2008 61.93 63.15 61.58 63.15 107,000 +0.00(+0.00%)
Mar 20, 2008 61.93 63.15 61.58 63.15 107,000 +1.09(+1.76%)
Mar 19, 2008 63.94 64.04 61.94 62.06 73,429 -2.12(-3.30%)
Mar 18, 2008 63.30 64.22 63.22 64.18 87,888 +2.22(+3.58%)
Mar 17, 2008 61.50 62.50 61.15 61.96 47,775 -1.05(-1.67%)
Mar 14, 2008 64.88 64.88 62.56 63.01 112,929 -1.75(-2.70%)
Mar 13, 2008 63.66 64.99 63.41 64.76 60,865 -0.04(-0.06%)
Mar 12, 2008 65.14 65.44 64.66 64.80 45,613 +0.19(+0.29%)
Mar 11, 2008 64.32 64.62 63.55 64.61 69,600 +2.32(+3.72%)
Mar 10, 2008 63.34 63.34 62.18 62.29 53,161 -0.39(-0.62%)
Mar 07, 2008 63.00 63.56 62.36 62.68 101,197 -0.82(-1.29%)
Mar 06, 2008 64.50 64.55 63.43 63.50 38,746 -1.12(-1.73%)
Mar 05, 2008 64.50 65.07 64.17 64.62 97,300 +0.64(+1.00%)
Mar 04, 2008 63.58 64.01 63.13 63.98 209,200 -0.84(-1.30%)
Mar 03, 2008 64.60 64.97 64.34 64.82 128,827 +0.21(+0.33%)
Feb 29, 2008 65.72 65.72 64.61 64.61 130,061 -1.81(-2.73%)
Feb 28, 2008 66.46 66.85 66.26 66.42 87,538 -0.63(-0.94%)
Feb 27, 2008 66.64 67.52 66.50 67.05 380,270 -0.14(-0.21%)
Feb 26, 2008 66.01 67.30 65.95 67.19 122,138 +1.25(+1.90%)
Feb 25, 2008 65.41 66.00 64.95 65.94 70,594 +1.10(+1.70%)
Feb 22, 2008 64.97 64.97 63.68 64.84 90,600 +0.81(+1.27%)
Feb 21, 2008 64.93 64.96 64.03 64.03 116,309 -0.34(-0.53%)
Feb 20, 2008 63.60 64.63 63.52 64.37 86,040 -0.29(-0.45%)
Feb 19, 2008 65.28 65.51 64.48 64.66 116,550 +0.81(+1.27%)
Feb 18, 2008 63.79 63.91 63.41 63.85 0 +0.00(+0.00%)
Feb 15, 2008 63.79 63.91 63.41 63.85 91,807 -0.12(-0.19%)
Feb 14, 2008 64.52 64.74 63.90 63.97 75,714 -0.44(-0.68%)
Feb 13, 2008 64.15 64.51 63.68 64.41 62,470 +0.63(+0.99%)
Feb 12, 2008 63.65 64.43 63.47 63.78 93,900 +1.27(+2.03%)
Feb 11, 2008 62.71 62.80 61.86 62.51 182,200 +0.08(+0.13%)
Feb 08, 2008 62.30 63.00 62.06 62.43 103,300 -0.69(-1.09%)
Feb 07, 2008 62.79 63.62 62.62 63.12 105,245 -0.23(-0.36%)
Feb 06, 2008 64.00 64.33 63.34 63.35 40,313 -0.20(-0.31%)
Feb 05, 2008 64.57 64.91 63.55 63.55 87,945 -2.73(-4.12%)
Feb 04, 2008 67.05 67.05 66.15 66.28 179,122 -0.75(-1.12%)
Feb 01, 2008 66.84 67.15 66.26 67.03 156,323 +0.96(+1.45%)
Jan 31, 2008 64.33 66.67 64.18 66.07 98,852 +0.38(+0.58%)
Jan 30, 2008 65.22 66.89 65.04 65.69 108,124 -0.17(-0.26%)
Jan 29, 2008 65.91 66.23 65.23 65.86 240,400 +0.25(+0.38%)
Jan 28, 2008 64.57 65.66 64.15 65.61 100,200 +1.10(+1.71%)
Jan 25, 2008 66.42 66.71 64.24 64.51 146,742 -0.81(-1.24%)
Jan 24, 2008 64.76 65.41 64.38 65.32 189,394 +1.59(+2.49%)
Jan 23, 2008 60.92 64.32 60.07 63.73 346,418 -0.03(-0.05%)
Jan 22, 2008 61.36 64.11 61.21 63.76 387,563 -1.95(-2.97%)
Jan 21, 2008 66.59 67.00 65.25 65.71 0 +0.00(+0.00%)
Jan 18, 2008 66.59 67.00 65.25 65.71 212,538 -0.07(-0.11%)
Jan 17, 2008 67.59 67.77 65.49 65.78 170,764 -1.08(-1.62%)
Jan 16, 2008 67.88 68.25 66.67 66.86 198,673 -1.34(-1.96%)
Jan 15, 2008 69.37 69.43 67.95 68.20 230,200 -2.21(-3.14%)
Jan 14, 2008 70.55 70.70 70.15 70.41 153,066 +1.00(+1.44%)
Jan 11, 2008 70.21 70.21 69.19 69.41 116,557 -1.17(-1.66%)
Jan 10, 2008 69.92 70.83 69.75 70.58 110,139 +0.09(+0.13%)
Jan 09, 2008 70.19 70.72 69.75 70.49 265,531 +0.40(+0.57%)
Jan 08, 2008 71.06 71.61 70.01 70.09 391,812 -0.90(-1.27%)
Jan 07, 2008 71.01 71.14 70.42 70.99 204,818 +0.38(+0.54%)
Jan 04, 2008 71.79 71.98 70.49 70.61 113,670 -1.45(-2.01%)
Jan 03, 2008 72.24 72.36 71.91 72.06 135,075 +0.28(+0.39%)
Jan 02, 2008 72.81 72.82 71.65 71.78 265,565 -0.17(-0.24%)
Jan 01, 2008 72.56 72.76 71.77 71.95 179,525 +0.00(+0.00%)
Dec 31, 2007 72.56 72.76 71.77 71.95 179,525 -0.62(-0.85%)
Dec 28, 2007 72.68 72.84 72.48 72.57 191,913 +0.56(+0.78%)
Dec 27, 2007 72.58 72.58 72.00 72.01 133,800 -0.14(-0.19%)
Dec 26, 2007 71.96 72.35 71.90 72.15 119,100 +0.28(+0.39%)
Dec 24, 2007 70.50 72.94 70.00 71.87 44,700 -0.05(-0.07%)
Dec 21, 2007 71.30 71.92 71.30 71.92 104,100 +1.24(+1.75%)
Dec 20, 2007 69.76 71.53 69.76 70.68 119,700 -2.80(-3.81%)
Dec 19, 2007 74.14 74.37 73.34 73.48 171,700 -0.84(-1.13%)
Dec 18, 2007 74.55 74.70 73.31 74.32 213,600 +1.04(+1.42%)
Dec 17, 2007 74.10 74.36 73.18 73.28 652,400 -1.86(-2.48%)
Dec 14, 2007 75.91 76.11 75.13 75.14 143,500 -1.99(-2.58%)
Dec 13, 2007 77.10 78.08 76.48 77.13 117,700 -1.73(-2.19%)
Dec 12, 2007 79.66 79.73 78.21 78.86 114,900 +1.40(+1.81%)
Dec 11, 2007 79.07 79.42 77.24 77.46 298,900 -2.03(-2.55%)
Dec 10, 2007 79.02 79.61 78.62 79.49 89,200 +0.77(+0.98%)
Dec 07, 2007 78.63 78.89 78.59 78.72 171,905 -0.41(-0.52%)
Dec 06, 2007 77.79 79.13 77.79 79.13 154,100 +1.10(+1.41%)
Dec 05, 2007 77.41 78.25 77.41 78.03 54,200 +1.21(+1.58%)
Dec 04, 2007 76.34 77.06 76.34 76.82 23,500 -0.54(-0.70%)
Dec 03, 2007 77.55 77.75 77.32 77.36 38,200 -0.41(-0.53%)
Nov 30, 2007 77.80 79.09 77.41 77.77 75,200 +0.33(+0.43%)
Nov 29, 2007 78.24 78.24 77.03 77.44 105,385 -0.54(-0.69%)
Nov 28, 2007 76.59 78.19 76.51 77.98 49,300 +1.93(+2.54%)
Nov 27, 2007 74.07 76.13 74.07 76.05 53,280 +1.38(+1.85%)
Nov 26, 2007 75.97 76.29 74.67 74.67 258,500 -1.25(-1.65%)
Nov 23, 2007 75.75 76.08 75.50 75.92 38,455 +1.22(+1.63%)
Nov 21, 2007 74.77 75.24 74.14 74.70 45,200 -1.45(-1.90%)
Nov 20, 2007 75.72 76.46 75.28 76.15 57,400 +1.65(+2.21%)
Nov 19, 2007 76.53 76.89 74.28 74.50 59,853 -2.13(-2.78%)
Nov 16, 2007 76.50 76.71 75.81 76.63 81,600 +0.49(+0.64%)
Nov 15, 2007 77.35 77.35 75.74 76.14 63,271 -1.23(-1.59%)
Nov 14, 2007 78.18 78.38 77.31 77.37 45,600 -0.41(-0.53%)
Nov 13, 2007 76.56 77.87 76.56 77.78 82,846 +2.32(+3.07%)
Nov 12, 2007 75.72 76.42 75.26 75.46 72,100 -0.84(-1.10%)
Nov 09, 2007 77.84 78.39 76.17 76.30 99,931 -1.90(-2.43%)
Nov 08, 2007 78.38 78.99 77.28 78.20 108,200 +0.30(+0.39%)
Nov 07, 2007 79.24 79.43 77.90 77.90 103,300 -1.80(-2.26%)
Nov 06, 2007 79.40 79.70 79.01 79.70 102,400 +1.06(+1.35%)
Nov 05, 2007 76.89 78.90 76.89 78.64 49,140 -1.11(-1.39%)
Nov 02, 2007 79.69 79.75 79.03 79.75 86,800 +0.22(+0.27%)
Nov 01, 2007 80.30 80.34 79.53 79.53 51,600 -2.11(-2.58%)
Oct 31, 2007 81.05 82.00 80.96 81.64 69,000 +1.04(+1.29%)
Oct 30, 2007 80.62 80.86 80.45 80.60 50,500 -0.57(-0.70%)
Oct 29, 2007 80.88 81.20 80.65 81.17 36,900 +0.92(+1.15%)
Oct 26, 2007 79.82 80.36 79.63 80.25 55,400 +1.45(+1.84%)
Oct 25, 2007 78.79 78.89 78.20 78.80 82,000 +0.35(+0.45%)
Oct 24, 2007 78.38 78.54 77.45 78.45 72,200 -0.20(-0.25%)
Oct 23, 2007 78.72 78.77 78.05 78.65 306,900 +0.84(+1.08%)
Oct 22, 2007 77.20 77.83 76.05 77.81 56,000 +0.17(+0.22%)
Oct 19, 2007 79.08 79.08 77.64 77.64 55,500 -1.65(-2.08%)
Oct 18, 2007 79.05 79.66 78.98 79.29 71,900 -0.10(-0.12%)
Oct 17, 2007 79.75 79.75 78.79 79.39 38,700 +0.66(+0.84%)
Oct 16, 2007 79.13 79.13 78.51 78.73 44,300 -1.07(-1.34%)
Oct 15, 2007 80.30 80.49 79.40 79.80 51,400 -0.70(-0.87%)
Oct 12, 2007 80.15 80.75 80.12 80.50 650,400 +0.46(+0.57%)
Oct 11, 2007 81.01 81.01 79.91 80.04 70,900 +0.27(+0.34%)
Oct 10, 2007 79.65 79.85 79.37 79.77 27,000 -0.25(-0.31%)
Oct 09, 2007 79.30 80.14 79.30 80.02 101,200 +0.85(+1.07%)
Oct 08, 2007 78.17 80.88 78.01 79.17 166,300 -0.73(-0.91%)
Oct 05, 2007 79.60 80.22 79.60 79.90 40,800 +0.61(+0.77%)
Oct 04, 2007 79.15 79.44 78.97 79.29 54,300 +0.47(+0.60%)
Oct 03, 2007 78.97 79.21 78.67 78.82 22,700 -0.18(-0.23%)
Oct 02, 2007 79.15 79.32 78.69 79.00 55,497 -0.32(-0.41%)
Oct 01, 2007 78.20 79.47 78.20 79.32 56,000 +1.23(+1.58%)
Sep 28, 2007 78.29 78.53 77.79 78.09 76,600 +0.07(+0.09%)
Sep 27, 2007 77.95 78.21 77.74 78.02 78,500 +0.97(+1.26%)
Sep 26, 2007 77.20 77.38 76.90 77.05 31,400 +0.24(+0.31%)
Sep 25, 2007 76.30 76.84 75.94 76.81 54,300 +0.05(+0.07%)
Sep 24, 2007 77.20 77.23 76.64 76.76 78,700 -0.36(-0.47%)
Sep 21, 2007 76.91 77.35 76.90 77.12 75,800 +0.46(+0.60%)
Sep 20, 2007 76.74 77.09 76.51 76.66 59,900 -0.07(-0.09%)
Sep 19, 2007 76.94 77.24 76.49 76.73 59,826 +0.60(+0.79%)
Sep 18, 2007 74.30 76.20 74.02 76.13 206,300 +2.39(+3.24%)
Sep 17, 2007 73.96 74.25 73.43 73.74 77,000 -1.06(-1.42%)
Sep 14, 2007 74.46 74.94 74.38 74.80 78,400 -0.36(-0.48%)
Sep 13, 2007 75.18 75.53 74.96 75.16 67,900 +0.37(+0.49%)
Sep 12, 2007 74.35 75.14 74.35 74.79 61,100 +0.21(+0.28%)
Sep 11, 2007 74.30 74.89 74.28 74.58 208,000 +0.97(+1.32%)
Sep 10, 2007 74.18 74.20 73.15 73.61 247,400 -0.26(-0.35%)
Sep 07, 2007 74.21 74.35 73.65 73.87 144,600 -0.94(-1.26%)
Sep 06, 2007 74.80 75.26 74.32 74.81 273,000 +0.07(+0.09%)
Sep 05, 2007 74.91 75.01 74.51 74.74 60,400 -1.29(-1.70%)
Sep 04, 2007 74.93 76.17 74.93 76.03 159,400 +0.63(+0.84%)
Aug 31, 2007 75.36 75.67 74.89 75.40 56,200 +1.52(+2.06%)
Aug 30, 2007 73.35 74.48 73.35 73.88 56,000 -0.72(-0.97%)
Aug 29, 2007 73.68 74.61 73.32 74.60 87,100 +1.95(+2.69%)
Aug 28, 2007 74.10 74.14 72.51 72.65 62,400 -2.03(-2.72%)
Aug 27, 2007 74.96 74.96 74.52 74.68 51,400 -0.53(-0.71%)
Aug 24, 2007 74.19 75.29 74.01 75.21 298,400 +1.04(+1.40%)
Aug 23, 2007 74.51 74.51 73.63 74.17 277,000 +0.36(+0.49%)
Aug 22, 2007 73.40 73.87 73.25 73.81 60,300 +1.63(+2.26%)
Aug 21, 2007 72.13 72.67 72.01 72.18 63,300 -0.28(-0.39%)
Aug 20, 2007 72.73 72.73 71.55 72.46 81,200 +0.23(+0.32%)
Aug 17, 2007 72.84 72.84 71.55 72.23 308,300 +1.14(+1.60%)
Aug 16, 2007 70.50 71.09 69.26 71.09 591,300 -0.37(-0.52%)
Aug 15, 2007 71.52 72.99 70.75 71.46 187,000 -1.64(-2.24%)
Aug 14, 2007 74.55 74.55 72.92 73.10 104,600 -0.81(-1.10%)
Aug 13, 2007 74.50 74.66 73.90 73.91 53,600 +0.11(+0.15%)
Aug 10, 2007 73.10 74.00 72.94 73.80 154,400 -1.19(-1.59%)
Aug 09, 2007 75.14 75.84 74.81 74.99 74,900 -2.38(-3.08%)
Aug 08, 2007 77.00 77.70 76.88 77.37 61,300 +0.91(+1.19%)
Aug 07, 2007 75.52 76.71 75.45 76.46 66,200 +0.69(+0.91%)
Aug 06, 2007 75.48 76.01 74.81 75.77 279,400 +0.73(+0.97%)
Aug 03, 2007 75.39 76.43 75.01 75.04 64,800 -1.39(-1.82%)
Aug 02, 2007 76.17 76.61 75.79 76.43 95,800 +0.55(+0.72%)
Aug 01, 2007 75.35 76.44 75.20 75.88 214,600 -0.34(-0.45%)
Jul 31, 2007 77.11 77.27 76.22 76.22 82,700 +0.16(+0.21%)
Jul 30, 2007 75.77 76.36 75.52 76.06 84,900 +1.00(+1.33%)
Jul 27, 2007 75.86 76.20 75.02 75.06 403,200 -1.09(-1.43%)
Jul 26, 2007 77.04 78.71 75.35 76.15 150,800 -2.46(-3.13%)
Jul 25, 2007 80.67 80.67 78.04 78.61 228,900 -0.17(-0.22%)
Jul 24, 2007 79.70 79.72 78.51 78.78 644,500 -1.22(-1.53%)
Jul 23, 2007 80.28 80.39 79.91 80.00 87,600 +0.34(+0.43%)
Jul 20, 2007 80.41 80.44 79.43 79.66 36,200 -0.74(-0.92%)
Jul 19, 2007 80.76 80.88 80.40 80.40 117,100 +0.20(+0.25%)
Jul 18, 2007 80.25 80.44 79.68 80.20 127,100 -0.39(-0.48%)
Jul 17, 2007 80.64 80.84 80.50 80.59 533,000 -0.04(-0.05%)
Jul 16, 2007 80.91 81.05 80.63 80.63 110,400 -0.22(-0.27%)
Jul 13, 2007 80.99 81.02 80.71 80.85 66,700 -0.05(-0.06%)
Jul 12, 2007 80.00 80.90 79.92 80.90 88,200 +1.23(+1.54%)
Jul 11, 2007 79.15 79.77 79.15 79.67 53,400 +0.45(+0.57%)
Jul 10, 2007 79.75 79.93 79.13 79.22 85,500 -0.83(-1.04%)
Jul 09, 2007 80.25 80.36 80.05 80.05 70,200 +0.21(+0.26%)
Jul 06, 2007 79.45 79.89 79.45 79.84 60,700 +0.47(+0.59%)
Jul 05, 2007 79.80 79.80 78.95 79.37 230,600 -0.47(-0.59%)
Jul 03, 2007 79.80 79.84 79.66 79.84 54,900 +0.52(+0.66%)
Jul 02, 2007 78.90 79.32 78.34 79.32 43,400 +0.98(+1.25%)
Jun 29, 2007 78.50 78.78 78.02 78.34 66,600 +0.43(+0.55%)
Jun 28, 2007 77.88 78.29 77.87 77.91 77,000 +0.18(+0.23%)
Jun 27, 2007 77.04 77.73 76.90 77.73 51,100 +0.09(+0.12%)
Jun 26, 2007 78.22 78.22 77.55 77.64 44,000 +0.01(+0.02%)
Jun 25, 2007 77.90 78.44 77.49 77.62 45,400 -0.08(-0.10%)
Jun 22, 2007 78.60 78.60 77.53 77.70 47,300 -1.03(-1.31%)
Jun 21, 2007 78.30 78.95 78.10 78.73 82,600 +0.49(+0.63%)
Jun 20, 2007 79.51 79.51 78.24 78.24 78,300 -0.74(-0.94%)
Jun 19, 2007 78.97 79.08 78.75 78.98 88,500 +0.25(+0.32%)
Jun 18, 2007 79.19 79.19 78.68 78.73 78,200 -0.19(-0.24%)
Jun 15, 2007 79.00 79.09 78.72 78.92 124,400 +0.94(+1.21%)
Jun 14, 2007 77.42 78.08 77.40 77.98 51,900 +0.62(+0.80%)
Jun 13, 2007 76.65 77.38 76.65 77.36 88,700 +0.80(+1.04%)
Jun 12, 2007 77.07 77.40 76.49 76.56 140,300 -1.20(-1.54%)
Jun 11, 2007 77.57 78.02 77.37 77.76 43,800 -0.04(-0.06%)
Jun 08, 2007 76.95 77.85 76.92 77.80 166,000 +0.81(+1.06%)
Jun 07, 2007 77.80 78.24 76.82 76.99 107,300 -1.34(-1.71%)
Jun 06, 2007 79.14 79.14 78.18 78.33 82,000 -0.83(-1.05%)
Jun 05, 2007 79.51 79.56 78.88 79.16 70,800 -0.28(-0.35%)
Jun 04, 2007 79.00 79.57 79.00 79.44 104,800 +0.12(+0.15%)
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.