EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.64 27.74 27.49 27.73 242,910 -0.20(-0.70%)
Aug 28, 2009 28.20 28.23 27.82 27.93 143,603 +0.03(+0.12%)
Aug 27, 2009 27.68 28.02 27.34 27.89 242,274 +0.27(+0.97%)
Aug 26, 2009 27.63 27.69 27.45 27.63 1,073,041 -0.18(-0.66%)
Aug 25, 2009 27.81 28.02 27.71 27.81 299,087 +0.29(+1.04%)
Aug 24, 2009 27.59 27.76 27.43 27.52 525,299 +0.11(+0.39%)
Aug 21, 2009 27.21 27.54 27.21 27.42 173,777 +0.59(+2.21%)
Aug 20, 2009 26.59 26.94 26.55 26.82 129,974 +0.28(+1.05%)
Aug 19, 2009 26.15 26.69 26.02 26.55 471,157 +0.21(+0.81%)
Aug 18, 2009 26.13 26.48 26.07 26.33 154,825 +0.41(+1.60%)
Aug 17, 2009 25.94 26.02 25.82 25.92 319,218 -0.92(-3.43%)
Aug 14, 2009 27.13 27.23 26.63 26.84 2,381,839 -0.22(-0.82%)
Aug 13, 2009 26.94 27.10 26.81 27.06 245,760 +0.42(+1.58%)
Aug 12, 2009 26.24 26.82 26.24 26.64 412,334 +0.36(+1.38%)
Aug 11, 2009 26.37 26.37 26.10 26.28 491,131 -0.24(-0.91%)
Aug 10, 2009 26.52 26.57 26.36 26.52 195,389 -0.11(-0.42%)
Aug 07, 2009 26.68 26.77 26.52 26.63 251,201 +0.11(+0.42%)
Aug 06, 2009 26.79 26.85 26.34 26.52 233,046 -0.16(-0.61%)
Aug 05, 2009 26.79 26.79 26.28 26.68 221,361 -0.04(-0.15%)
Aug 04, 2009 26.45 26.76 26.43 26.72 263,300 +0.02(+0.06%)
Aug 03, 2009 26.53 26.82 26.46 26.70 459,206 +0.72(+2.78%)
Jul 31, 2009 25.81 26.09 25.66 25.98 278,687 +0.33(+1.29%)
Jul 30, 2009 25.61 25.86 25.49 25.65 201,868 +0.52(+2.07%)
Jul 29, 2009 25.26 25.31 24.98 25.13 231,118 -0.15(-0.58%)
Jul 28, 2009 25.10 25.34 24.97 25.27 271,391 -0.17(-0.66%)
Jul 27, 2009 25.30 25.44 25.12 25.44 172,964 +0.11(+0.42%)
Jul 24, 2009 25.21 25.35 25.01 25.34 843 +0.16(+0.64%)
Jul 23, 2009 24.62 25.30 24.62 25.17 327,000 +0.52(+2.11%)
Jul 22, 2009 24.42 24.80 24.41 24.65 168,889 +0.04(+0.18%)
Jul 21, 2009 24.58 24.84 24.40 24.61 227,931 +0.06(+0.23%)
Jul 20, 2009 24.46 24.58 24.32 24.55 248,209 +0.51(+2.12%)
Jul 17, 2009 24.03 24.09 23.90 24.04 138,240 -0.10(-0.42%)
Jul 16, 2009 23.95 24.23 23.84 24.14 327,897 +0.26(+1.08%)
Jul 15, 2009 23.59 23.94 23.54 23.89 251,644 +0.82(+3.54%)
Jul 14, 2009 23.09 23.13 22.83 23.07 110,433 +0.21(+0.93%)
Jul 13, 2009 22.57 22.93 22.57 22.86 341,734 +0.38(+1.69%)
Jul 10, 2009 22.44 22.58 22.26 22.48 173,261 -0.20(-0.86%)
Jul 09, 2009 22.76 22.80 22.53 22.67 204,751 +0.25(+1.12%)
Jul 08, 2009 22.63 22.67 22.20 22.42 167,771 -0.16(-0.72%)
Jul 07, 2009 23.08 23.08 22.53 22.58 227,288 -0.59(-2.54%)
Jul 06, 2009 22.88 23.18 22.79 23.17 594,150 -0.02(-0.10%)
Jul 02, 2009 23.48 23.48 23.10 23.19 140,135 -0.73(-3.06%)
Jul 01, 2009 23.83 24.10 23.83 23.93 190,867 +0.32(+1.35%)
Jun 30, 2009 23.86 23.86 23.36 23.61 222,796 -0.18(-0.75%)
Jun 29, 2009 23.73 23.88 23.60 23.79 926,630 +0.22(+0.95%)
Jun 26, 2009 23.59 23.64 23.42 23.56 310,508 -0.04(-0.17%)
Jun 25, 2009 23.45 23.60 23.45 23.60 158,489 +0.46(+1.98%)
Jun 24, 2009 23.39 23.63 23.04 23.14 1,547,246 +0.11(+0.46%)
Jun 23, 2009 22.90 23.15 22.80 23.04 472,509 +0.18(+0.80%)
Jun 22, 2009 23.28 23.28 22.77 22.85 435,875 -0.79(-3.34%)
Jun 19, 2009 23.71 23.75 23.50 23.64 250,456 +0.40(+1.72%)
Jun 18, 2009 23.26 23.51 23.10 23.24 345,450 -0.01(-0.02%)
Jun 17, 2009 23.30 23.42 22.94 23.25 825,813 -0.01(-0.02%)
Jun 16, 2009 23.71 23.75 23.25 23.25 425,246 -0.34(-1.44%)
Jun 15, 2009 24.10 24.10 23.42 23.59 437,409 -0.87(-3.54%)
Jun 12, 2009 24.41 24.53 24.23 24.46 233,742 -0.17(-0.69%)
Jun 11, 2009 24.40 24.81 24.36 24.63 322,277 +0.51(+2.11%)
Jun 10, 2009 24.62 24.62 23.83 24.12 575,357 +0.04(+0.16%)
Jun 09, 2009 24.06 24.22 23.85 24.08 339,172 +0.23(+0.97%)
Jun 08, 2009 23.62 23.99 23.52 23.85 418,100 +0.03(+0.12%)
Jun 05, 2009 24.41 24.41 23.77 23.82 490,710 -0.45(-1.85%)
Jun 04, 2009 24.38 24.38 23.97 24.27 472,946 +0.25(+1.03%)
Jun 03, 2009 24.35 24.72 23.81 24.02 608,044 -0.82(-3.29%)
Jun 02, 2009 24.63 24.91 24.54 24.84 818,896 +0.18(+0.74%)
Jun 01, 2009 24.44 24.84 24.44 24.66 829,488 +0.72(+3.02%)
May 29, 2009 23.84 23.95 23.66 23.94 630,140 +0.45(+1.94%)
May 28, 2009 23.46 23.61 23.11 23.48 258,210 +0.17(+0.73%)
May 27, 2009 23.75 23.75 23.25 23.31 224,995 -0.33(-1.41%)
May 26, 2009 22.93 23.75 22.90 23.65 303,370 +0.41(+1.77%)
May 22, 2009 23.35 23.42 23.15 23.23 191,046 +0.19(+0.81%)
May 21, 2009 23.02 23.14 22.84 23.05 284,310 -0.25(-1.06%)
May 20, 2009 23.36 23.65 23.23 23.30 262,830 +0.14(+0.62%)
May 19, 2009 23.03 23.30 22.91 23.15 273,536 +0.25(+1.10%)
May 18, 2009 22.45 22.92 22.42 22.90 198,759 +0.93(+4.21%)
May 15, 2009 22.23 22.37 21.85 21.98 192,450 -0.17(-0.77%)
May 14, 2009 21.90 22.31 21.87 22.14 346,354 +0.23(+1.05%)
May 13, 2009 22.21 22.26 21.86 21.91 335,031 -0.97(-4.24%)
May 12, 2009 22.88 23.03 22.60 22.89 249,408 +0.18(+0.80%)
May 11, 2009 22.77 22.91 22.67 22.70 314,952 -0.71(-3.04%)
May 08, 2009 22.84 23.45 22.80 23.42 267,926 +1.07(+4.78%)
May 07, 2009 23.07 23.07 22.21 22.35 213,876 -0.45(-1.99%)
May 06, 2009 22.69 22.85 22.38 22.80 337,554 +0.61(+2.74%)
May 05, 2009 22.36 22.42 22.09 22.19 367,226 -0.16(-0.73%)
May 04, 2009 21.75 22.36 21.64 22.36 362,714 +0.85(+3.95%)
May 01, 2009 21.40 21.51 21.19 21.51 274,993 +0.35(+1.63%)
Apr 30, 2009 21.43 21.56 21.10 21.16 303,542 +0.12(+0.57%)
Apr 29, 2009 20.81 21.24 20.81 21.04 328,409 +0.61(+2.98%)
Apr 28, 2009 20.27 20.64 20.12 20.44 244,172 -0.21(-1.01%)
Apr 27, 2009 20.63 20.96 20.56 20.64 260,981 -0.32(-1.52%)
Apr 24, 2009 20.84 21.13 20.78 20.96 947,638 +0.43(+2.08%)
Apr 23, 2009 20.35 20.59 20.17 20.53 167,252 +0.51(+2.54%)
Apr 22, 2009 19.90 20.43 19.84 20.03 205,923 -0.10(-0.49%)
Apr 21, 2009 19.49 20.16 19.42 20.12 196,565 +0.37(+1.88%)
Apr 20, 2009 20.51 20.51 19.75 19.75 574,815 -1.02(-4.93%)
Apr 17, 2009 20.69 20.91 20.63 20.78 742,722 +0.10(+0.50%)
Apr 16, 2009 20.63 20.79 20.38 20.67 450,488 +0.20(+0.99%)
Apr 15, 2009 20.11 20.47 20.02 20.47 945,827 +0.22(+1.11%)
Apr 14, 2009 20.16 20.50 20.16 20.24 1,295,822 -0.07(-0.35%)
Apr 13, 2009 20.12 20.45 19.99 20.32 536,710 +0.32(+1.62%)
Apr 09, 2009 19.88 20.04 19.78 19.99 313,079 +0.66(+3.43%)
Apr 08, 2009 19.41 19.52 19.16 19.33 236,716 +0.20(+1.06%)
Apr 07, 2009 19.30 19.38 19.06 19.13 504,941 -0.47(-2.40%)
Apr 06, 2009 19.60 19.65 19.37 19.60 119,778 -0.38(-1.89%)
Apr 03, 2009 19.88 20.00 19.64 19.98 327,973 +0.23(+1.15%)
Apr 02, 2009 19.53 20.06 19.47 19.75 462,392 +0.98(+5.24%)
Apr 01, 2009 18.14 18.83 18.08 18.77 379,416 +0.62(+3.44%)
Mar 31, 2009 17.98 18.38 17.89 18.14 335,447 +0.48(+2.70%)
Mar 30, 2009 17.91 17.91 17.48 17.66 402,372 -1.46(-7.65%)
Mar 26, 2009 19.07 19.23 18.84 19.13 230,868 +0.24(+1.25%)
Mar 25, 2009 18.76 19.15 18.48 18.89 277,423 +0.40(+2.16%)
Mar 24, 2009 18.71 18.89 18.49 18.49 313,879 -0.68(-3.54%)
Mar 23, 2009 18.79 19.19 18.76 19.17 614,326 +1.39(+7.83%)
Mar 20, 2009 18.17 18.17 17.75 17.78 275,331 -0.31(-1.70%)
Mar 19, 2009 18.51 18.60 18.06 18.09 361,181 +0.08(+0.43%)
Mar 18, 2009 17.21 18.10 17.12 18.01 366,260 +0.57(+3.27%)
Mar 17, 2009 16.95 17.45 16.83 17.44 325,682 +0.53(+3.11%)
Mar 16, 2009 17.11 17.35 16.91 16.91 280,673 +0.22(+1.35%)
Mar 13, 2009 16.75 16.80 16.43 16.69 0 +0.10(+0.63%)
Mar 12, 2009 16.00 16.61 15.82 16.59 393,145 +0.47(+2.89%)
Mar 11, 2009 16.27 16.42 15.96 16.12 265,085 +0.11(+0.68%)
Mar 10, 2009 15.56 16.10 15.55 16.01 638,519 +1.12(+7.54%)
Mar 09, 2009 14.88 15.18 14.79 14.89 632,841 -0.49(-3.20%)
Mar 06, 2009 15.65 15.76 15.01 15.38 0 -0.03(-0.18%)
Mar 05, 2009 15.71 15.88 15.36 15.41 330,998 -0.86(-5.29%)
Mar 04, 2009 15.98 16.47 15.90 16.27 457,966 +0.56(+3.56%)
Mar 02, 2009 16.10 16.22 15.63 15.71 814,183 -0.94(-5.63%)
Feb 27, 2009 16.55 17.00 16.54 16.65 0 -0.10(-0.62%)
Feb 26, 2009 17.12 17.28 16.72 16.75 582,198 -0.03(-0.16%)
Feb 25, 2009 16.97 17.05 16.54 16.78 367,058 -0.40(-2.33%)
Feb 24, 2009 16.67 17.26 16.53 17.18 892,024 +0.67(+4.05%)
Feb 23, 2009 17.39 17.39 16.48 16.51 777,281 -0.70(-4.04%)
Feb 20, 2009 16.96 17.43 16.91 17.20 966,923 -0.32(-1.81%)
Feb 19, 2009 18.00 18.09 17.48 17.52 626,777 -0.07(-0.40%)
Feb 18, 2009 17.79 17.79 17.39 17.59 758,602 +0.03(+0.19%)
Feb 17, 2009 17.85 17.89 17.55 17.56 617,468 -1.18(-6.29%)
Feb 13, 2009 18.94 19.02 18.72 18.74 340,477 -0.25(-1.33%)
Feb 12, 2009 18.72 19.01 18.45 18.99 481,688 -0.06(-0.32%)
Feb 11, 2009 19.25 19.27 18.83 19.05 315,796 +0.11(+0.58%)
Feb 10, 2009 19.75 19.89 18.86 18.94 862,119 -1.04(-5.18%)
Feb 09, 2009 19.88 20.14 19.82 19.98 573,487 +0.03(+0.16%)
Feb 06, 2009 19.50 20.02 19.50 19.94 659,877 +0.53(+2.74%)
Feb 05, 2009 19.09 19.58 18.88 19.41 441,982 +0.24(+1.26%)
Feb 04, 2009 19.25 19.64 19.09 19.17 830,571 -0.02(-0.11%)
Feb 03, 2009 18.92 19.36 18.73 19.19 857,281 +0.54(+2.88%)
Feb 02, 2009 18.33 18.79 18.33 18.66 740,062 -0.15(-0.82%)
Jan 30, 2009 19.24 19.30 18.71 18.81 0 -0.30(-1.58%)
Jan 29, 2009 19.48 19.50 19.02 19.11 287,182 -0.93(-4.65%)
Jan 28, 2009 20.03 20.21 19.83 20.04 670,415 +0.82(+4.25%)
Jan 27, 2009 19.15 19.34 18.97 19.23 1,448,788 +0.33(+1.77%)
Jan 26, 2009 18.69 19.17 18.63 18.89 1,527,054 +0.48(+2.62%)
Jan 23, 2009 17.75 18.56 17.75 18.41 753,136 -0.18(-0.97%)
Jan 22, 2009 18.49 18.76 18.25 18.59 425,787 -0.40(-2.11%)
Jan 21, 2009 18.54 19.13 18.36 18.99 662,724 +0.77(+4.24%)
Jan 20, 2009 19.03 19.03 18.16 18.22 949,303 -1.70(-8.55%)
Jan 16, 2009 20.30 20.33 19.46 19.92 486,403 +0.07(+0.36%)
Jan 15, 2009 19.71 20.00 19.21 19.85 853,062 +0.14(+0.69%)
Jan 14, 2009 19.92 20.00 19.53 19.71 790,186 -0.86(-4.18%)
Jan 13, 2009 20.64 20.78 20.38 20.57 815,146 -0.54(-2.57%)
Jan 12, 2009 21.48 21.50 20.99 21.12 780,068 -0.48(-2.22%)
Jan 09, 2009 22.14 22.14 21.56 21.59 666,375 -0.75(-3.35%)
Jan 08, 2009 22.07 22.34 21.91 22.34 318,125 +0.32(+1.47%)
Jan 07, 2009 22.29 22.36 21.89 22.02 537,453 -0.37(-1.64%)
Jan 06, 2009 22.21 22.52 22.02 22.39 441,541 +0.32(+1.44%)
Jan 05, 2009 22.13 22.23 21.95 22.07 564,777 -0.45(-1.99%)
Jan 02, 2009 22.17 22.62 21.99 22.52 0 +0.31(+1.38%)
Jan 01, 2009 21.97 22.36 21.86 22.21 0 +0.00(+0.00%)
Dec 31, 2008 21.97 22.36 21.86 22.21 964,814 +0.22(+1.00%)
Dec 30, 2008 21.60 21.99 21.38 21.99 1,209,872 +0.72(+3.40%)
Dec 29, 2008 21.65 21.65 21.12 21.27 1,082,145 -0.06(-0.26%)
Dec 26, 2008 21.11 21.43 21.03 21.32 551,309 +0.27(+1.30%)
Dec 24, 2008 20.88 21.09 20.88 21.05 749,957 +0.16(+0.79%)
Dec 23, 2008 21.29 21.30 20.75 20.89 1,288,905 -0.06(-0.28%)
Dec 22, 2008 21.33 21.36 20.61 20.94 1,212,030 -0.22(-1.02%)
Dec 19, 2008 21.36 21.54 21.01 21.16 1,506,057 -0.24(-1.11%)
Dec 18, 2008 22.12 22.19 21.22 21.40 1,528,777 -0.75(-3.40%)
Dec 17, 2008 21.90 22.45 21.78 22.15 3,152,943 -0.30(-1.33%)
Dec 16, 2008 21.17 22.59 21.11 22.45 2,979,794 +1.27(+6.01%)
Dec 15, 2008 21.25 21.35 20.87 21.18 2,316,790 +0.04(+0.20%)
Dec 12, 2008 20.69 21.33 20.56 21.13 1,364,408 -0.00(-0.01%)
Dec 11, 2008 21.34 22.13 20.97 21.14 1,263,168 -0.10(-0.48%)
Dec 10, 2008 21.04 21.29 20.86 21.24 1,772,391 +0.63(+3.07%)
Dec 09, 2008 20.59 21.06 20.45 20.60 2,511,668 -0.19(-0.93%)
Dec 08, 2008 20.34 20.97 20.23 20.80 1,718,812 +1.07(+5.41%)
Dec 05, 2008 19.17 19.78 18.70 19.73 1,354,684 +0.28(+1.42%)
Dec 04, 2008 19.51 19.92 19.09 19.45 1,150,145 -0.61(-3.05%)
Dec 03, 2008 19.54 20.07 19.14 20.07 1,161,911 +0.12(+0.60%)
Dec 02, 2008 19.41 19.95 19.25 19.95 1,298,782 +1.17(+6.21%)
Dec 01, 2008 19.68 19.76 18.78 18.78 1,091,217 -1.65(-8.07%)
Nov 28, 2008 20.22 20.54 20.10 20.43 586,619 -0.03(-0.13%)
Nov 26, 2008 19.75 20.60 19.63 20.46 954,263 +0.19(+0.94%)
Nov 25, 2008 20.39 20.51 19.76 20.27 996,808 +0.32(+1.60%)
Nov 24, 2008 19.04 20.25 18.89 19.95 807,279 +1.45(+7.85%)
Nov 21, 2008 18.28 18.53 17.36 18.49 860,449 +1.03(+5.90%)
Nov 20, 2008 18.35 18.68 17.36 17.46 1,060,180 -0.82(-4.51%)
Nov 19, 2008 19.53 19.67 18.26 18.29 787,332 -1.45(-7.33%)
Nov 18, 2008 19.46 19.93 19.18 19.74 852,868 +0.03(+0.16%)
Nov 17, 2008 19.75 20.27 19.51 19.70 1,249,665 -0.27(-1.35%)
Nov 14, 2008 20.32 20.80 19.83 19.97 1,304,588 -1.17(-5.51%)
Nov 13, 2008 19.89 21.14 19.10 21.14 733,782 +1.51(+7.72%)
Nov 12, 2008 20.33 20.33 19.55 19.62 652,576 -1.03(-5.00%)
Nov 11, 2008 20.79 21.07 20.29 20.66 719,326 -0.73(-3.40%)
Nov 10, 2008 22.17 22.22 21.06 21.38 580,776 -0.44(-2.00%)
Nov 07, 2008 21.35 21.90 21.24 21.82 912,270 +1.17(+5.65%)
Nov 06, 2008 21.78 22.18 20.53 20.65 1,184,509 -1.60(-7.20%)
Nov 05, 2008 23.09 23.36 22.25 22.25 619,761 -1.11(-4.75%)
Nov 04, 2008 22.75 23.36 22.48 23.36 733,247 +1.56(+7.16%)
Nov 03, 2008 21.72 22.03 21.62 21.80 1,231,506 -0.12(-0.54%)
Oct 31, 2008 20.94 22.12 20.87 21.92 785,594 +0.12(+0.55%)
Oct 30, 2008 21.92 21.96 21.18 21.80 866,393 +0.78(+3.71%)
Oct 29, 2008 20.34 21.62 20.34 21.02 1,029,011 +0.70(+3.43%)
Oct 28, 2008 18.98 20.33 18.56 20.32 721,102 +1.97(+10.76%)
Oct 27, 2008 18.68 19.10 18.35 18.35 1,068,872 -1.21(-6.21%)
Oct 24, 2008 18.91 19.95 18.70 19.56 656,838 -1.39(-6.62%)
Oct 23, 2008 20.45 21.06 19.90 20.95 614,612 +0.61(+3.01%)
Oct 22, 2008 21.19 21.19 19.90 20.34 532,763 -1.60(-7.31%)
Oct 21, 2008 22.40 22.69 21.89 21.94 771,617 -1.16(-5.03%)
Oct 20, 2008 22.34 23.11 22.20 23.10 938,641 +1.30(+5.95%)
Oct 17, 2008 21.19 22.62 21.14 21.81 781,958 -0.33(-1.49%)
Oct 16, 2008 21.43 22.14 20.43 22.14 537,547 +1.29(+6.19%)
Oct 15, 2008 23.00 23.00 20.85 20.85 852,451 -2.51(-10.74%)
Oct 14, 2008 24.44 25.07 22.89 23.36 908,750 -0.59(-2.47%)
Oct 13, 2008 22.07 23.95 21.86 23.95 563,412 +3.26(+15.75%)
Oct 10, 2008 19.82 21.26 19.53 20.69 719,479 -0.97(-4.48%)
Oct 09, 2008 23.51 23.80 21.35 21.66 642,003 -1.21(-5.30%)
Oct 08, 2008 23.16 23.94 22.60 22.87 596,499 -0.65(-2.78%)
Oct 07, 2008 25.10 25.45 23.50 23.53 444,042 -1.15(-4.65%)
Oct 06, 2008 25.15 25.38 23.86 24.67 706,137 -1.72(-6.51%)
Oct 03, 2008 26.63 27.46 26.29 26.39 586,191 +0.13(+0.50%)
Oct 02, 2008 27.11 27.11 26.21 26.26 309,950 -1.11(-4.06%)
Oct 01, 2008 27.22 27.55 25.39 27.37 647,888 +0.03(+0.12%)
Sep 30, 2008 26.84 27.34 26.68 27.34 1,309,884 +1.66(+6.45%)
Sep 29, 2008 27.86 27.86 25.28 25.68 3,477,549 -3.75(-12.75%)
Sep 26, 2008 29.19 29.44 29.00 29.44 0 -0.19(-0.64%)
Sep 25, 2008 29.45 29.83 29.32 29.63 283,323 +0.80(+2.76%)
Sep 24, 2008 29.16 29.27 28.80 28.83 547,823 +0.12(+0.43%)
Sep 23, 2008 29.17 29.35 28.55 28.71 185,385 -0.51(-1.73%)
Sep 22, 2008 29.92 30.20 29.17 29.21 451,796 -0.91(-3.02%)
Sep 19, 2008 29.42 30.13 28.96 30.12 0 +2.30(+8.28%)
Sep 18, 2008 27.30 28.06 26.61 27.82 392,797 +1.13(+4.25%)
Sep 17, 2008 27.37 27.52 26.53 26.68 787,268 -1.24(-4.43%)
Sep 16, 2008 27.16 28.05 27.10 27.92 373,704 -0.27(-0.97%)
Sep 15, 2008 28.18 28.62 28.02 28.20 3,573,101 -1.41(-4.77%)
Sep 12, 2008 29.34 29.70 29.12 29.61 153,935 +0.34(+1.17%)
Sep 11, 2008 28.61 29.26 28.49 29.26 342,144 -0.08(-0.28%)
Sep 10, 2008 29.65 29.65 29.25 29.35 146,338 +0.16(+0.54%)
Sep 09, 2008 29.77 29.96 29.17 29.19 456,429 -0.62(-2.09%)
Sep 08, 2008 30.33 30.33 29.46 29.81 146,960 +0.68(+2.32%)
Sep 05, 2008 29.12 29.23 28.72 29.13 0 -0.15(-0.52%)
Sep 04, 2008 30.23 30.23 29.25 29.29 223,311 -1.31(-4.29%)
Sep 03, 2008 30.52 30.68 30.40 30.60 187,121 -0.02(-0.05%)
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.