EAFE Value Ishares MSCI ETF (NY: EFV )

54.41 -0.09 (-0.16%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.98 43.15 42.55 42.69 160,388 -0.19(-0.43%)
May 27, 2016 42.85 42.88 42.88 42.88 260,312 -0.13(-0.30%)
May 26, 2016 43.08 43.11 42.91 43.01 190,460 +0.13(+0.30%)
May 25, 2016 42.68 42.99 42.68 42.88 1,443,675 +0.58(+1.37%)
May 24, 2016 42.00 42.39 42.00 42.30 1,572,093 +0.59(+1.41%)
May 23, 2016 41.78 41.85 41.64 41.71 260,550 -0.21(-0.49%)
May 20, 2016 41.89 42.02 41.82 41.92 193,487 +0.32(+0.76%)
May 19, 2016 41.69 41.74 41.43 41.60 253,257 -0.34(-0.80%)
May 18, 2016 41.93 42.33 41.74 41.94 318,561 +0.10(+0.25%)
May 17, 2016 42.12 42.18 41.78 41.84 1,185,514 -0.24(-0.58%)
May 16, 2016 41.79 42.11 41.68 42.08 249,795 +0.53(+1.28%)
May 13, 2016 41.73 41.86 41.46 41.55 150,026 -0.50(-1.20%)
May 12, 2016 42.41 42.47 41.85 42.05 140,641 -0.04(-0.09%)
May 11, 2016 42.12 42.34 42.05 42.09 177,381 -0.40(-0.94%)
May 10, 2016 42.19 42.49 42.11 42.49 198,740 +0.66(+1.58%)
May 09, 2016 42.17 42.17 41.78 41.83 236,291 -0.30(-0.71%)
May 06, 2016 41.77 42.14 41.64 42.12 143,907 +0.15(+0.36%)
May 05, 2016 42.00 42.12 41.83 41.98 153,829 -0.08(-0.20%)
May 04, 2016 42.25 42.28 41.95 42.06 315,550 -0.56(-1.31%)
May 03, 2016 42.96 42.97 42.56 42.62 377,561 -0.87(-1.99%)
May 02, 2016 43.43 43.52 43.19 43.48 197,957 +0.33(+0.76%)
Apr 29, 2016 43.40 43.48 42.97 43.16 135,503 -0.22(-0.52%)
Apr 28, 2016 43.42 43.79 43.27 43.38 293,523 -0.60(-1.36%)
Apr 27, 2016 43.76 44.03 43.62 43.98 167,524 +0.05(+0.11%)
Apr 26, 2016 43.94 43.98 43.77 43.93 172,730 +0.22(+0.51%)
Apr 25, 2016 43.71 43.76 43.51 43.71 116,860 -0.31(-0.70%)
Apr 22, 2016 43.91 44.06 43.78 44.02 207,291 +0.11(+0.25%)
Apr 21, 2016 44.18 44.21 43.80 43.90 161,543 -0.14(-0.32%)
Apr 20, 2016 44.00 44.27 43.91 44.04 188,624 +0.11(+0.25%)
Apr 19, 2016 43.79 44.01 43.74 43.93 133,316 +0.75(+1.75%)
Apr 18, 2016 42.68 43.18 42.58 43.18 250,451 +0.37(+0.87%)
Apr 15, 2016 42.93 42.98 42.80 42.80 134,746 -0.14(-0.33%)
Apr 14, 2016 42.99 43.09 42.88 42.94 232,458 +0.13(+0.30%)
Apr 13, 2016 42.66 42.87 42.59 42.81 200,730 +0.90(+2.16%)
Apr 12, 2016 41.57 41.99 41.30 41.91 166,486 +0.78(+1.90%)
Apr 11, 2016 41.42 41.50 41.12 41.13 166,923 +0.10(+0.25%)
Apr 08, 2016 41.04 41.19 40.90 41.02 231,646 +0.87(+2.16%)
Apr 07, 2016 40.41 40.53 40.03 40.16 189,600 -0.60(-1.46%)
Apr 06, 2016 40.24 40.75 40.13 40.75 173,671 +0.69(+1.72%)
Apr 05, 2016 40.27 40.27 40.06 40.06 208,076 -1.04(-2.54%)
Apr 04, 2016 41.29 41.30 41.02 41.11 156,728 -0.09(-0.23%)
Apr 01, 2016 40.83 41.25 40.75 41.20 344,661 -0.61(-1.45%)
Mar 31, 2016 41.95 42.07 41.78 41.81 335,174 -0.35(-0.84%)
Mar 30, 2016 42.25 42.40 42.05 42.16 299,389 +0.36(+0.87%)
Mar 29, 2016 41.27 41.85 41.12 41.80 392,322 +0.26(+0.63%)
Mar 28, 2016 41.47 41.68 41.38 41.54 278,742 +0.35(+0.86%)
Mar 24, 2016 40.98 41.18 41.18 41.18 205,911 -0.39(-0.94%)
Mar 23, 2016 42.00 42.00 41.52 41.57 307,119 -0.62(-1.46%)
Mar 22, 2016 41.93 42.27 41.84 42.19 172,484 -0.14(-0.33%)
Mar 21, 2016 42.28 42.42 42.17 42.33 148,356 -0.21(-0.50%)
Mar 18, 2016 42.56 42.62 42.37 42.54 222,363 +0.03(+0.07%)
Mar 17, 2016 42.11 42.58 42.03 42.52 483,974 +0.46(+1.09%)
Mar 16, 2016 41.29 42.06 41.29 42.06 259,465 +0.43(+1.03%)
Mar 15, 2016 41.59 41.64 41.47 41.63 208,600 -0.51(-1.22%)
Mar 14, 2016 42.22 42.23 41.97 42.14 263,947 -0.19(-0.44%)
Mar 11, 2016 41.89 42.33 41.79 42.33 892,250 +1.28(+3.11%)
Mar 10, 2016 41.39 41.60 40.66 41.05 1,017,378 -0.01(-0.02%)
Mar 09, 2016 41.04 41.18 40.87 41.06 802,906 +0.23(+0.57%)
Mar 08, 2016 41.15 41.21 40.81 40.83 223,753 -0.55(-1.33%)
Mar 07, 2016 40.98 41.52 40.96 41.38 304,121 -0.09(-0.22%)
Mar 04, 2016 41.35 41.65 41.26 41.47 488,891 +0.41(+1.00%)
Mar 03, 2016 40.75 41.07 40.71 41.06 282,307 +0.58(+1.43%)
Mar 02, 2016 40.07 40.48 40.04 40.48 177,682 +0.48(+1.21%)
Mar 01, 2016 39.51 40.00 39.40 40.00 279,850 +1.01(+2.58%)
Feb 29, 2016 39.13 39.34 38.97 38.99 189,550 -0.17(-0.43%)
Feb 26, 2016 39.45 39.49 39.12 39.16 294,367 -0.07(-0.17%)
Feb 25, 2016 38.96 39.23 38.75 39.23 242,816 +0.54(+1.40%)
Feb 24, 2016 38.17 38.72 37.97 38.69 301,280 -0.20(-0.50%)
Feb 23, 2016 39.34 39.36 38.82 38.88 280,414 -0.81(-2.04%)
Feb 22, 2016 39.44 39.70 39.39 39.69 368,942 +0.55(+1.40%)
Feb 19, 2016 38.92 39.18 38.82 39.14 313,391 -0.21(-0.52%)
Feb 18, 2016 39.73 39.73 39.31 39.35 178,571 -0.19(-0.47%)
Feb 17, 2016 39.13 39.61 39.07 39.53 279,362 +0.71(+1.82%)
Feb 16, 2016 38.76 38.83 38.38 38.83 464,378 +0.86(+2.26%)
Feb 12, 2016 37.34 37.97 37.97 37.97 437,038 +0.82(+2.21%)
Feb 11, 2016 37.19 37.33 36.78 37.15 402,534 -0.62(-1.65%)
Feb 10, 2016 37.91 38.21 37.71 37.77 328,261 -0.07(-0.17%)
Feb 09, 2016 37.62 38.05 37.53 37.84 387,039 -0.68(-1.77%)
Feb 08, 2016 38.57 38.57 38.14 38.52 666,124 -0.71(-1.81%)
Feb 05, 2016 39.59 39.62 39.08 39.23 354,633 -0.48(-1.20%)
Feb 04, 2016 39.39 39.85 39.31 39.70 553,282 +0.33(+0.83%)
Feb 03, 2016 39.24 39.39 38.49 39.38 326,693 +0.29(+0.74%)
Feb 02, 2016 39.47 39.47 38.97 39.09 418,227 -1.09(-2.71%)
Feb 01, 2016 39.88 40.31 39.78 40.18 394,708 -0.25(-0.62%)
Jan 29, 2016 39.87 40.43 39.81 40.43 465,041 +0.61(+1.52%)
Jan 28, 2016 40.08 40.15 39.47 39.82 772,951 +0.23(+0.59%)
Jan 27, 2016 39.73 40.17 39.41 39.59 496,296 -0.28(-0.70%)
Jan 26, 2016 39.38 39.88 39.30 39.87 468,445 +0.84(+2.15%)
Jan 25, 2016 39.35 39.41 38.99 39.03 596,460 -0.73(-1.83%)
Jan 22, 2016 39.55 39.83 39.46 39.76 927,206 +1.18(+3.07%)
Jan 21, 2016 38.08 38.78 37.82 38.57 812,700 +0.29(+0.75%)
Jan 20, 2016 38.41 38.48 37.50 38.28 495,266 -1.00(-2.54%)
Jan 19, 2016 39.62 39.64 38.98 39.28 937,936 +0.26(+0.67%)
Jan 15, 2016 39.26 39.02 39.02 39.02 1,183,425 -1.53(-3.77%)
Jan 14, 2016 40.23 40.75 39.87 40.55 462,365 +0.60(+1.49%)
Jan 13, 2016 40.83 40.95 39.79 39.95 278,347 -0.61(-1.49%)
Jan 12, 2016 40.77 40.78 40.20 40.56 436,330 +0.09(+0.23%)
Jan 11, 2016 40.76 40.87 40.08 40.47 671,585 +0.15(+0.37%)
Jan 08, 2016 41.05 41.16 40.19 40.32 839,256 -0.56(-1.37%)
Jan 07, 2016 40.96 41.29 40.78 40.88 458,893 -0.89(-2.12%)
Jan 06, 2016 41.69 41.88 41.53 41.76 752,349 -0.84(-1.97%)
Jan 05, 2016 42.52 42.62 42.27 42.60 385,597 -0.07(-0.17%)
Jan 04, 2016 42.55 42.67 42.14 42.67 496,281 -0.68(-1.57%)
Dec 31, 2015 43.52 43.35 43.35 43.35 538,545 -0.48(-1.11%)
Dec 30, 2015 43.97 44.01 43.77 43.84 1,109,692 -0.38(-0.86%)
Dec 29, 2015 44.12 44.31 44.02 44.22 820,790 +0.42(+0.96%)
Dec 28, 2015 43.87 43.87 43.62 43.80 792,576 -0.19(-0.42%)
Dec 24, 2015 43.96 43.99 43.99 43.99 502,062 +0.02(+0.04%)
Dec 23, 2015 43.66 44.01 43.62 43.97 752,337 +0.79(+1.83%)
Dec 22, 2015 42.91 43.21 42.81 43.18 1,027,032 +0.34(+0.78%)
Dec 21, 2015 43.18 43.21 42.60 42.84 1,032,284 +0.22(+0.52%)
Dec 18, 2015 42.87 42.91 42.60 42.62 957,542 -0.38(-0.88%)
Dec 17, 2015 43.56 43.56 42.95 43.00 1,307,488 -0.57(-1.31%)
Dec 16, 2015 43.28 43.65 42.98 43.57 558,614 +0.89(+2.07%)
Dec 15, 2015 42.69 42.89 42.61 42.69 747,375 +0.20(+0.48%)
Dec 14, 2015 42.58 42.63 42.02 42.48 496,180 -0.06(-0.13%)
Dec 11, 2015 42.79 42.84 42.43 42.54 725,038 -0.84(-1.93%)
Dec 10, 2015 43.40 43.63 43.35 43.38 534,167 -0.02(-0.04%)
Dec 09, 2015 43.51 43.84 43.13 43.40 541,940 +0.02(+0.04%)
Dec 08, 2015 43.28 43.51 43.16 43.38 554,791 -0.79(-1.80%)
Dec 07, 2015 44.23 44.26 43.94 44.17 350,693 -0.46(-1.03%)
Dec 04, 2015 44.11 44.67 44.08 44.63 663,134 +0.40(+0.90%)
Dec 03, 2015 44.80 44.80 44.05 44.23 373,427 -0.27(-0.60%)
Dec 02, 2015 44.77 44.90 44.39 44.50 422,202 -0.52(-1.15%)
Dec 01, 2015 44.91 45.06 44.83 45.02 333,100 +0.44(+0.99%)
Nov 30, 2015 44.70 44.72 44.53 44.58 532,340 -0.13(-0.29%)
Nov 27, 2015 44.73 44.76 44.64 44.70 103,491 -0.01(-0.02%)
Nov 25, 2015 44.61 44.71 44.71 44.71 698,055 +0.07(+0.17%)
Nov 24, 2015 44.30 44.76 44.22 44.64 745,654 +0.03(+0.06%)
Nov 23, 2015 44.82 44.87 44.50 44.61 305,642 -0.30(-0.66%)
Nov 20, 2015 45.25 45.26 44.86 44.91 280,449 -0.24(-0.53%)
Nov 19, 2015 45.15 45.29 45.08 45.15 198,172 +0.27(+0.60%)
Nov 18, 2015 44.55 44.94 44.48 44.88 380,289 +0.47(+1.06%)
Nov 17, 2015 44.47 44.61 44.32 44.41 501,166 +0.13(+0.29%)
Nov 16, 2015 43.74 44.28 43.74 44.28 210,789 +0.54(+1.24%)
Nov 13, 2015 43.88 43.92 43.60 43.74 508,071 -0.30(-0.67%)
Nov 12, 2015 44.26 44.35 43.99 44.03 422,199 -0.67(-1.51%)
Nov 11, 2015 44.93 44.93 44.65 44.70 254,387 +0.07(+0.17%)
Nov 10, 2015 44.49 44.63 44.38 44.63 470,996 -0.01(-0.02%)
Nov 09, 2015 44.85 44.90 44.45 44.64 204,810 -0.45(-1.00%)
Nov 06, 2015 45.07 45.15 44.79 45.09 431,478 -0.28(-0.61%)
Nov 05, 2015 45.55 45.61 45.21 45.37 143,619 -0.19(-0.42%)
Nov 04, 2015 45.85 45.91 45.41 45.56 273,516 -0.25(-0.54%)
Nov 03, 2015 45.43 45.91 45.38 45.81 323,917 +0.09(+0.20%)
Nov 02, 2015 45.50 45.77 45.50 45.72 282,645 +0.37(+0.81%)
Oct 30, 2015 45.43 45.65 45.33 45.35 170,222 -0.04(-0.08%)
Oct 29, 2015 45.28 45.49 45.20 45.39 87,902 -0.58(-1.26%)
Oct 28, 2015 45.77 46.12 45.55 45.97 285,126 +0.36(+0.79%)
Oct 27, 2015 45.75 45.81 45.59 45.61 466,725 -0.63(-1.36%)
Oct 26, 2015 46.29 46.36 46.13 46.24 1,276,264 -0.18(-0.40%)
Oct 23, 2015 46.39 46.52 46.23 46.42 880,448 +0.36(+0.78%)
Oct 22, 2015 45.74 46.20 45.74 46.06 113,755 +0.59(+1.30%)
Oct 21, 2015 45.77 45.78 45.42 45.47 174,409 -0.08(-0.18%)
Oct 20, 2015 45.47 45.63 45.42 45.55 215,145 -0.18(-0.40%)
Oct 19, 2015 45.74 45.78 45.52 45.74 296,620 -0.28(-0.60%)
Oct 16, 2015 45.93 46.03 45.79 46.01 238,753 +0.00(+0.00%)
Oct 15, 2015 45.58 46.02 45.52 46.01 122,691 +0.75(+1.65%)
Oct 14, 2015 45.30 45.43 45.10 45.27 112,193 +0.10(+0.22%)
Oct 13, 2015 45.06 45.49 45.06 45.17 273,748 -0.67(-1.47%)
Oct 12, 2015 45.91 45.91 45.73 45.84 149,276 -0.13(-0.28%)
Oct 09, 2015 46.01 46.11 45.82 45.97 234,389 +0.16(+0.34%)
Oct 08, 2015 45.18 45.82 45.18 45.81 142,148 +0.39(+0.85%)
Oct 07, 2015 45.37 45.59 45.06 45.42 327,151 +0.77(+1.73%)
Oct 06, 2015 44.47 44.74 44.37 44.65 249,166 +0.18(+0.39%)
Oct 05, 2015 44.12 44.50 44.12 44.47 329,143 +0.89(+2.03%)
Oct 02, 2015 42.61 43.59 42.49 43.59 188,982 +0.77(+1.81%)
Oct 01, 2015 42.95 42.97 42.44 42.81 158,950 +0.13(+0.30%)
Sep 30, 2015 42.53 42.69 42.27 42.69 322,657 +0.76(+1.80%)
Sep 29, 2015 41.86 42.00 41.67 41.93 448,467 +0.01(+0.02%)
Sep 28, 2015 42.45 42.45 41.85 41.92 552,111 -1.02(-2.38%)
Sep 25, 2015 43.20 43.26 42.75 42.94 307,128 +0.41(+0.95%)
Sep 24, 2015 42.35 42.63 42.06 42.54 316,732 -0.17(-0.39%)
Sep 23, 2015 42.97 42.98 42.54 42.70 471,541 -0.18(-0.43%)
Sep 22, 2015 42.93 43.05 42.59 42.89 229,343 -1.12(-2.56%)
Sep 21, 2015 44.16 44.18 43.77 44.01 303,503 -0.09(-0.21%)
Sep 18, 2015 44.35 44.51 44.02 44.11 163,355 -1.16(-2.57%)
Sep 17, 2015 45.06 45.76 44.96 45.27 373,530 +0.02(+0.04%)
Sep 16, 2015 44.96 45.30 44.94 45.25 153,771 +0.57(+1.28%)
Sep 15, 2015 44.34 44.71 44.23 44.68 241,325 +0.30(+0.66%)
Sep 14, 2015 44.36 44.43 44.16 44.38 218,236 -0.37(-0.82%)
Sep 11, 2015 44.48 44.79 44.40 44.75 220,519 -0.06(-0.14%)
Sep 10, 2015 44.58 44.96 44.47 44.82 191,828 +0.23(+0.52%)
Sep 09, 2015 45.46 45.50 44.53 44.59 265,074 -0.17(-0.37%)
Sep 08, 2015 44.49 44.77 44.41 44.75 637,327 +1.42(+3.28%)
Sep 04, 2015 43.48 43.33 43.33 43.33 259,398 -1.01(-2.27%)
Sep 03, 2015 44.42 44.77 44.31 44.34 259,884 +0.05(+0.10%)
Sep 02, 2015 44.42 44.47 43.86 44.29 606,032 +0.58(+1.33%)
Sep 01, 2015 44.07 44.17 43.55 43.71 688,266 -1.51(-3.34%)
Aug 31, 2015 45.30 45.46 45.09 45.22 254,176 -0.43(-0.95%)
Aug 28, 2015 45.39 45.71 45.30 45.65 404,320 +0.05(+0.10%)
Aug 27, 2015 45.19 45.74 45.09 45.61 391,302 +0.77(+1.71%)
Aug 26, 2015 44.64 45.12 43.88 44.84 671,107 +1.07(+2.44%)
Aug 25, 2015 44.23 46.27 43.77 43.77 521,162 +0.41(+0.94%)
Aug 24, 2015 43.35 44.41 42.65 43.37 1,002,757 -1.92(-4.24%)
Aug 21, 2015 46.22 46.33 45.18 45.29 655,532 -1.13(-2.44%)
Aug 20, 2015 47.06 47.06 46.41 46.42 181,173 -1.10(-2.31%)
Aug 19, 2015 47.54 47.71 47.25 47.52 145,714 -0.42(-0.88%)
Aug 18, 2015 48.01 48.09 47.84 47.94 420,257 -0.33(-0.69%)
Aug 17, 2015 48.01 48.27 47.86 48.27 179,361 -0.12(-0.25%)
Aug 14, 2015 48.16 48.39 48.10 48.39 219,221 +0.05(+0.10%)
Aug 13, 2015 48.31 48.44 48.18 48.35 147,882 -0.16(-0.32%)
Aug 12, 2015 48.24 48.50 47.88 48.50 147,660 -0.22(-0.45%)
Aug 11, 2015 48.79 48.85 48.54 48.73 117,488 -0.77(-1.56%)
Aug 10, 2015 48.99 49.53 48.99 49.50 268,950 +0.61(+1.24%)
Aug 07, 2015 48.73 48.94 48.61 48.89 111,324 -0.04(-0.08%)
Aug 06, 2015 48.97 49.00 48.78 48.93 105,637 -0.14(-0.28%)
Aug 05, 2015 49.12 49.25 49.02 49.07 104,722 +0.26(+0.53%)
Aug 04, 2015 48.88 48.94 48.71 48.81 455,793 -0.02(-0.04%)
Aug 03, 2015 48.89 48.96 48.58 48.83 611,435 -0.11(-0.23%)
Jul 31, 2015 49.13 49.14 48.84 48.94 294,005 +0.25(+0.51%)
Jul 30, 2015 48.60 48.70 48.39 48.69 127,376 +0.09(+0.19%)
Jul 29, 2015 48.38 48.74 48.34 48.60 129,653 +0.18(+0.36%)
Jul 28, 2015 48.15 48.44 47.94 48.42 211,439 +0.60(+1.25%)
Jul 27, 2015 48.02 48.02 47.74 47.82 126,936 -0.25(-0.52%)
Jul 24, 2015 48.54 48.54 48.02 48.07 85,706 -0.55(-1.14%)
Jul 23, 2015 48.97 48.98 48.51 48.62 423,346 -0.29(-0.58%)
Jul 22, 2015 48.85 48.93 48.78 48.91 139,455 -0.41(-0.82%)
Jul 21, 2015 49.28 49.40 49.20 49.32 229,753 -0.11(-0.22%)
Jul 20, 2015 49.47 49.54 49.32 49.43 232,755 +0.13(+0.26%)
Jul 17, 2015 49.41 49.41 49.24 49.30 115,219 -0.17(-0.34%)
Jul 16, 2015 49.44 49.55 49.32 49.46 178,270 +0.41(+0.83%)
Jul 15, 2015 49.17 49.23 48.90 49.06 196,330 -0.18(-0.37%)
Jul 14, 2015 49.07 49.27 48.91 49.24 263,909 +0.44(+0.91%)
Jul 13, 2015 48.94 48.95 48.71 48.80 178,284 +0.13(+0.27%)
Jul 10, 2015 47.44 48.74 47.44 48.67 213,943 +1.69(+3.59%)
Jul 09, 2015 47.49 47.49 46.94 46.98 168,797 +0.61(+1.31%)
Jul 08, 2015 46.35 46.75 46.24 46.37 285,271 -1.10(-2.31%)
Jul 07, 2015 47.15 47.61 46.54 47.47 297,900 -0.10(-0.21%)
Jul 06, 2015 48.15 48.15 47.39 47.57 156,111 -1.06(-2.18%)
Jul 02, 2015 48.60 48.63 48.63 48.63 404,171 +0.21(+0.44%)
Jul 01, 2015 48.73 49.69 48.22 48.42 721,131 +0.17(+0.34%)
Jun 30, 2015 48.85 49.35 48.02 48.26 274,945 -0.11(-0.23%)
Jun 29, 2015 48.87 49.08 48.33 48.37 282,228 -1.52(-3.05%)
Jun 26, 2015 50.01 50.09 49.78 49.89 124,317 -0.08(-0.17%)
Jun 25, 2015 50.21 50.28 49.91 49.97 168,203 -0.02(-0.05%)
Jun 24, 2015 50.18 50.27 49.95 49.99 188,429 -0.30(-0.59%)
Jun 23, 2015 50.30 50.42 50.16 50.29 198,168 +0.04(+0.07%)
Jun 22, 2015 50.20 50.55 50.14 50.26 209,714 +1.00(+2.03%)
Jun 19, 2015 49.39 49.43 49.24 49.25 175,652 -0.17(-0.35%)
Jun 18, 2015 49.16 49.79 49.13 49.43 286,825 +0.43(+0.88%)
Jun 17, 2015 49.07 49.16 48.55 48.99 176,794 -0.07(-0.15%)
Jun 16, 2015 48.94 49.14 48.80 49.07 181,371 -0.12(-0.24%)
Jun 15, 2015 49.03 49.18 48.80 49.18 158,002 -0.33(-0.67%)
Jun 12, 2015 49.42 49.61 49.16 49.52 229,726 -0.35(-0.71%)
Jun 11, 2015 50.04 50.06 49.64 49.87 332,269 +0.12(+0.24%)
Jun 10, 2015 49.29 50.51 49.29 49.75 219,448 +0.97(+2.00%)
Jun 09, 2015 48.88 48.90 48.55 48.78 146,936 -0.26(-0.53%)
Jun 08, 2015 49.05 49.06 48.83 49.04 206,838 -0.08(-0.17%)
Jun 05, 2015 49.04 49.28 48.75 49.12 204,256 -0.55(-1.11%)
Jun 04, 2015 50.00 50.24 49.51 49.67 238,194 -0.62(-1.24%)
Jun 03, 2015 50.15 50.52 50.14 50.29 150,115 +0.45(+0.91%)
Jun 02, 2015 49.87 50.15 49.70 49.84 547,952 +0.22(+0.44%)
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.