EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.45 50.72 50.33 50.39 1,412,737 +0.03(+0.06%)
Dec 30, 2021 50.60 50.68 50.36 50.36 1,960,772 -0.27(-0.53%)
Dec 29, 2021 50.65 50.74 50.54 50.63 2,702,057 -0.06(-0.12%)
Dec 28, 2021 50.65 50.80 50.55 50.69 2,141,701 +0.08(+0.16%)
Dec 27, 2021 50.21 50.62 50.21 50.61 2,225,798 +0.30(+0.60%)
Dec 23, 2021 50.12 50.40 50.00 50.31 1,668,260 +0.34(+0.68%)
Dec 22, 2021 49.51 49.98 49.36 49.97 2,143,742 +0.40(+0.81%)
Dec 21, 2021 49.40 49.62 49.30 49.57 3,083,979 +0.53(+1.08%)
Dec 20, 2021 48.93 49.04 48.68 49.04 4,328,048 -0.15(-0.30%)
Dec 17, 2021 49.61 49.62 49.18 49.19 3,512,056 -0.56(-1.13%)
Dec 16, 2021 49.90 49.97 49.64 49.75 3,677,631 +0.29(+0.59%)
Dec 15, 2021 49.20 49.50 48.93 49.46 4,979,832 +0.44(+0.90%)
Dec 14, 2021 49.03 49.33 48.93 49.02 3,144,258 +0.05(+0.10%)
Dec 13, 2021 49.26 49.31 48.96 48.97 2,706,873 -1.65(-3.25%)
Dec 10, 2021 50.63 50.66 50.42 50.62 2,077,969 +0.15(+0.30%)
Dec 09, 2021 50.53 50.54 50.36 50.47 1,758,294 -0.36(-0.72%)
Dec 08, 2021 50.80 50.86 50.69 50.83 2,089,567 +0.05(+0.10%)
Dec 07, 2021 50.51 50.83 50.51 50.78 1,927,573 +0.76(+1.52%)
Dec 06, 2021 49.96 50.21 49.79 50.02 4,022,041 +0.55(+1.11%)
Dec 03, 2021 49.78 49.82 49.21 49.47 3,448,761 -0.20(-0.40%)
Dec 02, 2021 49.31 49.79 49.22 49.67 3,786,424 +0.87(+1.78%)
Dec 01, 2021 49.75 50.00 48.80 48.80 5,597,850 -0.13(-0.27%)
Nov 30, 2021 49.31 49.37 49.15 48.93 6,513,624 -0.45(-0.91%)
Nov 29, 2021 49.75 49.75 49.23 49.38 3,226,707 +0.09(+0.18%)
Nov 26, 2021 49.75 49.75 49.09 49.29 2,262,435 -1.73(-3.39%)
Nov 24, 2021 50.81 51.03 50.75 51.02 2,273,359 -0.32(-0.62%)
Nov 23, 2021 51.14 51.38 51.12 51.34 2,138,321 +0.30(+0.59%)
Nov 22, 2021 51.07 51.34 51.02 51.04 1,530,485 +0.02(+0.04%)
Nov 19, 2021 51.23 51.23 50.99 51.02 1,802,318 -0.69(-1.33%)
Nov 18, 2021 51.67 51.72 51.66 51.71 2,301,273 -0.05(-0.10%)
Nov 17, 2021 51.78 51.83 51.68 51.76 1,653,752 -0.19(-0.37%)
Nov 16, 2021 52.17 52.19 51.95 51.95 1,462,427 -0.18(-0.35%)
Nov 15, 2021 52.30 52.34 52.10 52.13 1,711,460 -0.10(-0.19%)
Nov 12, 2021 52.21 52.27 52.10 52.23 1,041,492 +0.16(+0.31%)
Nov 11, 2021 52.17 52.20 52.01 52.07 1,979,724 +0.16(+0.31%)
Nov 10, 2021 52.36 51.88 51.91 2,384,508 -0.41(-0.78%)
Nov 09, 2021 52.54 52.54 52.18 52.32 2,626,398 -0.19(-0.36%)
Nov 08, 2021 52.54 52.63 52.45 52.51 1,675,167 +0.01(+0.02%)
Nov 05, 2021 52.45 52.52 52.29 52.50 1,497,202 +0.24(+0.46%)
Nov 04, 2021 52.42 52.43 52.12 52.26 2,221,627 -0.31(-0.59%)
Nov 03, 2021 52.20 52.64 52.20 52.57 1,350,296 +0.35(+0.67%)
Nov 02, 2021 52.30 52.31 52.16 52.22 1,423,028 -0.34(-0.65%)
Nov 01, 2021 52.31 52.57 52.27 52.56 2,089,061 +0.58(+1.12%)
Oct 29, 2021 51.98 52.06 51.87 51.98 2,613,972 -0.42(-0.80%)
Oct 28, 2021 52.24 52.44 52.13 52.40 2,132,726 +0.37(+0.71%)
Oct 27, 2021 52.29 52.35 52.03 52.03 2,846,904 -0.28(-0.54%)
Oct 26, 2021 52.52 52.31 1,517,704 +0.15(+0.29%)
Oct 25, 2021 52.20 52.26 52.04 52.16 1,458,196 -0.09(-0.17%)
Oct 22, 2021 52.22 52.37 52.01 52.25 3,538,720 +0.20(+0.38%)
Oct 21, 2021 52.06 52.22 51.94 52.05 2,293,003 -0.46(-0.88%)
Oct 20, 2021 52.22 52.58 52.22 52.51 1,694,442 +0.25(+0.48%)
Oct 19, 2021 52.23 52.34 52.17 52.26 1,193,016 +0.26(+0.50%)
Oct 18, 2021 51.94 52.07 51.83 52.00 2,023,747 -0.24(-0.46%)
Oct 15, 2021 52.17 52.29 52.09 52.24 2,503,827 +0.38(+0.73%)
Oct 14, 2021 51.84 51.95 51.76 51.86 2,290,622 +0.37(+0.72%)
Oct 13, 2021 51.25 51.51 51.07 51.49 3,347,161 +0.24(+0.47%)
Oct 12, 2021 51.30 51.45 51.15 51.25 2,000,421 +0.04(+0.08%)
Oct 11, 2021 51.56 51.69 51.21 51.21 1,613,890 -0.06(-0.12%)
Oct 08, 2021 51.37 51.42 51.20 51.27 2,050,027 +0.11(+0.22%)
Oct 07, 2021 51.09 51.38 51.08 51.16 2,693,597 +0.36(+0.71%)
Oct 06, 2021 50.36 50.81 50.18 50.80 3,077,020 -0.36(-0.69%)
Oct 05, 2021 50.95 51.34 50.83 51.16 1,424,973 +0.40(+0.78%)
Oct 04, 2021 50.96 51.21 50.58 50.76 2,158,417 -0.23(-0.45%)
Oct 01, 2021 50.90 51.16 50.55 50.99 2,370,314 +0.14(+0.28%)
Sep 30, 2021 51.18 51.22 50.76 50.85 2,179,678 -0.37(-0.72%)
Sep 29, 2021 51.36 51.44 51.17 51.22 3,046,114 -0.01(-0.02%)
Sep 28, 2021 51.51 51.62 51.07 51.23 2,901,573 -0.79(-1.52%)
Sep 27, 2021 51.81 52.07 51.77 52.02 1,344,249 +0.54(+1.05%)
Sep 24, 2021 51.36 51.60 51.36 51.48 3,127,960 -0.35(-0.68%)
Sep 23, 2021 51.63 51.93 51.56 51.83 2,075,555 +0.60(+1.17%)
Sep 22, 2021 51.26 51.68 51.23 51.23 1,905,855 +0.39(+0.77%)
Sep 21, 2021 51.13 51.17 50.78 50.84 1,639,991 +0.43(+0.85%)
Sep 20, 2021 50.41 50.56 50.02 50.41 2,955,911 -1.15(-2.23%)
Sep 17, 2021 52.04 52.05 51.41 51.56 3,022,972 -0.76(-1.45%)
Sep 16, 2021 52.25 52.37 52.08 52.32 5,634,764 -0.16(-0.30%)
Sep 15, 2021 52.26 52.53 52.20 52.48 2,770,233 +0.23(+0.44%)
Sep 14, 2021 52.82 52.82 52.10 52.25 2,126,666 -0.39(-0.74%)
Sep 13, 2021 52.59 52.64 52.43 52.64 2,806,606 +0.67(+1.29%)
Sep 10, 2021 52.51 52.51 51.96 51.97 1,146,701 -0.28(-0.54%)
Sep 09, 2021 52.31 52.49 52.16 52.25 1,372,840 -0.06(-0.11%)
Sep 08, 2021 52.54 52.67 52.25 52.31 1,677,589 -0.42(-0.80%)
Sep 07, 2021 52.75 52.89 52.73 52.73 2,015,988 -0.15(-0.28%)
Sep 03, 2021 52.79 52.92 52.65 52.88 1,735,003 +0.25(+0.48%)
Sep 02, 2021 52.59 52.72 52.52 52.63 1,970,205 +0.19(+0.36%)
Sep 01, 2021 52.40 52.55 52.33 52.44 2,042,132 +0.48(+0.92%)
Aug 31, 2021 52.11 52.11 51.94 51.96 2,402,265 -0.10(-0.19%)
Aug 30, 2021 52.17 52.17 52.02 52.06 1,107,673 -0.12(-0.23%)
Aug 27, 2021 51.75 52.22 51.63 52.18 1,327,571 +0.53(+1.03%)
Aug 26, 2021 51.89 51.91 51.62 51.65 1,357,162 -0.37(-0.71%)
Aug 25, 2021 51.93 52.07 51.79 52.02 1,176,018 +0.10(+0.19%)
Aug 24, 2021 51.77 52.00 51.70 51.92 1,345,235 +0.20(+0.39%)
Aug 23, 2021 51.63 51.81 51.55 51.72 1,395,928 +0.39(+0.76%)
Aug 20, 2021 51.00 51.38 50.91 51.33 1,049,295 +0.13(+0.25%)
Aug 19, 2021 51.24 51.37 51.03 51.20 2,534,881 -0.68(-1.31%)
Aug 18, 2021 52.07 52.29 51.88 51.88 1,850,891 -0.20(-0.38%)
Aug 17, 2021 52.09 52.25 51.84 52.08 2,447,799 -0.59(-1.12%)
Aug 16, 2021 52.48 52.67 52.32 52.67 2,168,087 -0.32(-0.60%)
Aug 13, 2021 52.93 53.01 52.84 52.99 1,243,182 +0.23(+0.44%)
Aug 12, 2021 52.77 52.78 52.63 52.76 1,765,604 -0.04(-0.08%)
Aug 11, 2021 52.67 52.84 52.59 52.80 1,256,673 +0.51(+0.98%)
Aug 10, 2021 52.00 52.30 51.96 52.29 11,898,189 +0.22(+0.42%)
Aug 09, 2021 52.08 52.18 52.00 52.07 2,681,389 -0.09(-0.16%)
Aug 06, 2021 52.15 52.24 52.08 52.16 1,635,334 +0.01(+0.01%)
Aug 05, 2021 52.04 52.21 52.02 52.15 1,479,621 +0.22(+0.42%)
Aug 04, 2021 52.10 52.22 51.90 51.93 3,106,034 -0.29(-0.56%)
Aug 03, 2021 52.10 52.26 51.75 52.22 2,926,298 +0.49(+0.95%)
Aug 02, 2021 52.09 52.16 51.67 51.73 2,848,202 +0.11(+0.21%)
Jul 30, 2021 51.69 51.90 51.50 51.62 1,746,032 -0.42(-0.81%)
Jul 29, 2021 52.24 52.24 52.04 52.04 1,652,645 +0.32(+0.62%)
Jul 28, 2021 51.58 51.84 51.40 51.72 2,246,148 +0.17(+0.33%)
Jul 27, 2021 51.40 51.60 51.24 51.55 1,935,180 -0.16(-0.31%)
Jul 26, 2021 51.37 51.72 51.30 51.71 3,396,960 +0.34(+0.66%)
Jul 23, 2021 51.28 51.41 51.21 51.37 7,615,721 +0.27(+0.53%)
Jul 22, 2021 51.43 51.43 50.96 51.10 1,113,515 +0.00(+0.00%)
Jul 21, 2021 50.72 51.18 50.66 51.10 1,119,163 +0.87(+1.73%)
Jul 20, 2021 49.79 50.37 49.59 50.23 2,826,272 +0.43(+0.86%)
Jul 19, 2021 50.18 50.18 49.57 49.80 2,258,649 -1.18(-2.31%)
Jul 16, 2021 51.51 51.51 50.92 50.98 1,611,011 -0.46(-0.89%)
Jul 15, 2021 51.43 51.52 51.28 51.44 2,059,026 -0.47(-0.91%)
Jul 14, 2021 52.10 52.12 51.84 51.91 1,439,148 +0.07(+0.14%)
Jul 13, 2021 52.07 52.11 51.77 51.84 1,598,826 -0.33(-0.63%)
Jul 12, 2021 51.94 52.19 51.79 52.17 1,822,414 +0.12(+0.23%)
Jul 09, 2021 51.75 52.09 51.59 52.05 2,039,269 +1.13(+2.22%)
Jul 08, 2021 50.86 51.09 50.68 50.92 1,856,509 -0.75(-1.45%)
Jul 07, 2021 51.65 51.75 51.41 51.67 1,485,873 +0.12(+0.23%)
Jul 06, 2021 52.09 52.09 51.35 51.55 2,314,721 -0.47(-0.90%)
Jul 02, 2021 51.99 52.09 51.76 52.02 1,327,377 +0.11(+0.21%)
Jul 01, 2021 51.84 51.95 51.70 51.91 1,922,259 +0.15(+0.29%)
Jun 30, 2021 51.70 51.87 51.54 51.76 2,227,455 -0.37(-0.71%)
Jun 29, 2021 52.32 52.32 52.05 52.13 1,620,588 -0.03(-0.06%)
Jun 28, 2021 52.57 52.57 52.09 52.16 2,803,630 -0.55(-1.04%)
Jun 25, 2021 52.75 52.75 52.60 52.71 1,216,996 +0.15(+0.29%)
Jun 24, 2021 52.49 52.59 52.39 52.56 1,829,365 +0.46(+0.88%)
Jun 23, 2021 52.46 52.46 52.05 52.10 1,650,152 -0.30(-0.57%)
Jun 22, 2021 52.33 52.54 52.13 52.40 1,411,908 +0.01(+0.02%)
Jun 21, 2021 51.93 52.45 51.82 52.39 2,173,918 +0.78(+1.51%)
Jun 18, 2021 51.86 51.94 51.60 51.61 2,215,273 -1.41(-2.66%)
Jun 17, 2021 53.30 53.37 52.76 53.02 1,958,383 -0.42(-0.79%)
Jun 16, 2021 53.88 53.92 53.31 53.44 1,994,126 -0.39(-0.72%)
Jun 15, 2021 53.80 53.84 53.73 53.83 7,093,595 -0.01(-0.02%)
Jun 14, 2021 53.76 53.85 53.65 53.84 2,764,031 +0.09(+0.17%)
Jun 11, 2021 53.72 53.77 53.58 53.75 1,086,362 +0.12(+0.22%)
Jun 10, 2021 53.75 53.85 53.58 53.63 1,744,480 -0.82(-1.51%)
Jun 09, 2021 54.64 54.64 54.41 54.45 1,522,087 -0.20(-0.37%)
Jun 08, 2021 54.74 54.77 54.50 54.65 1,943,611 -0.09(-0.16%)
Jun 07, 2021 54.79 54.79 54.65 54.74 1,431,275 +0.12(+0.21%)
Jun 04, 2021 54.61 54.66 54.48 54.62 1,492,687 +0.37(+0.67%)
Jun 03, 2021 54.24 54.33 54.12 54.26 1,587,054 -0.20(-0.37%)
Jun 02, 2021 54.38 54.53 54.24 54.46 2,057,993 +0.36(+0.67%)
Jun 01, 2021 54.33 54.34 54.09 54.10 3,407,051 +0.19(+0.35%)
May 28, 2021 53.92 54.06 53.80 53.91 5,400,870 +0.13(+0.24%)
May 27, 2021 53.85 53.94 53.68 53.78 5,382,979 +0.16(+0.30%)
May 26, 2021 53.49 53.73 53.49 53.62 10,962,077 -0.04(-0.07%)
May 25, 2021 53.93 53.93 53.56 53.66 1,310,834 -0.19(-0.35%)
May 24, 2021 53.71 53.92 53.62 53.85 1,329,809 +0.27(+0.50%)
May 21, 2021 53.56 53.68 53.38 53.58 1,986,859 +0.04(+0.07%)
May 20, 2021 53.31 53.60 53.17 53.54 1,678,456 +0.53(+1.00%)
May 19, 2021 52.98 53.27 52.63 53.01 8,259,228 -0.68(-1.27%)
May 18, 2021 54.07 54.07 53.67 53.69 1,418,189 +0.10(+0.19%)
May 17, 2021 53.37 53.72 53.31 53.59 1,932,556 -0.06(-0.11%)
May 14, 2021 53.39 53.73 53.33 53.65 1,198,924 +0.77(+1.46%)
May 13, 2021 52.41 52.99 52.41 52.88 2,342,232 +0.37(+0.70%)
May 12, 2021 52.94 53.17 52.36 52.51 3,304,621 -0.65(-1.22%)
May 11, 2021 52.97 53.35 52.88 53.16 2,431,396 -0.74(-1.37%)
May 10, 2021 54.19 54.34 53.86 53.90 1,827,789 +0.01(+0.02%)
May 07, 2021 53.42 53.91 53.31 53.89 2,220,423 +0.59(+1.11%)
May 06, 2021 52.92 53.33 52.76 53.30 1,824,583 +0.62(+1.18%)
May 05, 2021 52.59 52.77 52.38 52.68 1,645,764 +0.71(+1.37%)
May 04, 2021 52.02 52.24 51.66 51.97 2,879,125 -0.57(-1.08%)
May 03, 2021 52.39 52.59 52.23 52.54 1,557,455 +0.65(+1.25%)
Apr 30, 2021 52.28 52.31 51.71 51.89 1,739,900 -0.61(-1.16%)
Apr 29, 2021 52.64 52.64 52.17 52.50 1,959,865 +0.02(+0.04%)
Apr 28, 2021 52.30 52.60 52.28 52.48 2,173,082 +0.28(+0.54%)
Apr 27, 2021 52.12 52.28 52.04 52.20 7,563,812 -0.14(-0.27%)
Apr 26, 2021 52.33 52.42 52.26 52.34 3,370,595 +0.19(+0.36%)
Apr 23, 2021 51.87 52.30 51.78 52.15 1,320,500 +0.52(+1.01%)
Apr 22, 2021 51.97 51.97 51.53 51.63 1,917,731 -0.36(-0.69%)
Apr 21, 2021 51.42 52.03 51.36 51.99 2,337,036 +0.38(+0.74%)
Apr 20, 2021 52.06 52.06 51.50 51.61 2,017,076 -1.12(-2.12%)
Apr 19, 2021 52.86 52.88 52.59 52.73 2,423,123 +0.01(+0.02%)
Apr 16, 2021 52.56 52.76 52.48 52.72 1,923,100 +0.42(+0.80%)
Apr 15, 2021 52.23 52.30 52.17 52.30 1,774,791 +0.39(+0.75%)
Apr 14, 2021 51.70 52.10 51.70 51.91 1,788,302 +0.07(+0.14%)
Apr 13, 2021 51.68 51.88 51.58 51.84 6,554,247 +0.13(+0.25%)
Apr 12, 2021 51.84 51.88 51.62 51.71 2,660,201 -0.18(-0.35%)
Apr 09, 2021 51.75 51.97 51.60 51.89 2,255,600 +0.04(+0.08%)
Apr 08, 2021 51.89 51.89 51.62 51.85 2,051,405 +0.04(+0.08%)
Apr 07, 2021 51.76 51.90 51.69 51.81 2,402,603 +0.21(+0.41%)
Apr 06, 2021 51.58 51.68 51.45 51.60 2,645,734 -0.54(-1.04%)
Apr 05, 2021 51.84 52.19 51.73 52.14 2,950,046 +0.79(+1.54%)
Apr 01, 2021 50.98 51.47 50.93 51.35 2,594,500 +0.38(+0.75%)
Mar 31, 2021 51.03 51.17 50.92 50.97 4,072,995 -0.35(-0.68%)
Mar 30, 2021 51.08 51.41 51.08 51.32 2,681,834 +0.05(+0.10%)
Mar 29, 2021 51.26 51.40 51.07 51.27 3,054,819 -0.27(-0.52%)
Mar 26, 2021 51.14 51.58 51.10 51.54 4,093,400 +0.61(+1.20%)
Mar 25, 2021 50.51 50.98 50.31 50.93 3,241,120 +0.33(+0.65%)
Mar 24, 2021 50.52 50.92 50.49 50.60 4,694,132 -0.14(-0.28%)
Mar 23, 2021 51.14 51.20 50.67 50.74 20,070,352 -0.60(-1.17%)
Mar 22, 2021 51.43 51.48 51.27 51.34 3,803,170 -0.12(-0.23%)
Mar 19, 2021 51.39 51.57 51.07 51.46 2,080,200 +0.01(+0.02%)
Mar 18, 2021 51.64 52.03 51.43 51.45 2,455,612 -0.20(-0.39%)
Mar 17, 2021 51.29 51.77 51.18 51.65 3,236,751 +0.33(+0.64%)
Mar 16, 2021 51.52 51.52 51.19 51.32 2,625,312 -0.07(-0.14%)
Mar 15, 2021 51.38 51.51 50.95 51.39 4,561,372 -0.11(-0.21%)
Mar 12, 2021 51.04 51.53 50.96 51.50 3,339,700 +0.35(+0.68%)
Mar 11, 2021 51.15 51.29 50.98 51.15 3,186,026 -0.11(-0.21%)
Mar 10, 2021 51.12 51.31 50.89 51.26 3,287,431 +0.37(+0.73%)
Mar 09, 2021 50.97 51.04 50.71 50.89 4,401,177 +0.29(+0.57%)
Mar 08, 2021 50.44 51.03 50.31 50.60 18,143,736 +0.18(+0.36%)
Mar 05, 2021 50.41 50.51 49.76 50.42 4,158,600 +0.40(+0.80%)
Mar 04, 2021 50.38 50.66 49.70 50.02 4,114,698 -0.18(-0.36%)
Mar 03, 2021 50.21 50.53 50.03 50.20 2,652,382 +0.05(+0.10%)
Mar 02, 2021 50.01 50.31 49.94 50.15 2,861,284 +0.07(+0.14%)
Mar 01, 2021 49.71 50.12 49.71 50.08 2,236,467 +0.84(+1.71%)
Feb 26, 2021 49.76 49.78 49.12 49.24 3,836,300 -0.75(-1.50%)
Feb 25, 2021 50.88 51.01 49.87 49.99 2,581,823 -0.73(-1.44%)
Feb 24, 2021 50.11 50.75 50.06 50.72 4,129,889 +0.45(+0.90%)
Feb 23, 2021 50.13 50.40 49.70 50.27 2,169,445 +0.27(+0.54%)
Feb 22, 2021 49.80 50.27 49.80 50.00 4,353,480 +0.11(+0.22%)
Feb 19, 2021 49.88 50.06 49.78 49.89 1,468,000 +0.24(+0.48%)
Feb 18, 2021 49.60 49.67 49.29 49.65 1,162,037 -0.31(-0.62%)
Feb 17, 2021 49.94 50.06 49.73 49.96 1,427,173 -0.15(-0.30%)
Feb 16, 2021 50.10 50.29 50.03 50.11 1,559,952 +0.55(+1.11%)
Feb 12, 2021 49.15 49.58 49.12 49.56 1,346,500 +0.24(+0.49%)
Feb 11, 2021 49.35 49.36 49.05 49.32 1,211,761 +0.18(+0.37%)
Feb 10, 2021 49.45 49.45 48.92 49.14 1,647,613 -0.05(-0.10%)
Feb 09, 2021 49.05 49.28 48.93 49.19 7,136,794 +0.09(+0.18%)
Feb 08, 2021 49.09 49.20 48.93 49.10 1,358,916 +0.47(+0.97%)
Feb 05, 2021 48.55 48.70 48.38 48.63 1,013,500 +0.38(+0.79%)
Feb 04, 2021 48.11 48.27 48.03 48.25 1,772,943 +0.10(+0.21%)
Feb 03, 2021 47.99 48.20 47.89 48.15 1,328,156 +0.32(+0.67%)
Feb 02, 2021 47.65 47.90 47.49 47.83 2,637,970 +0.40(+0.84%)
Feb 01, 2021 47.46 47.46 47.13 47.43 4,017,582 +0.50(+1.07%)
Jan 29, 2021 47.37 47.53 46.72 46.93 1,833,000 -1.07(-2.23%)
Jan 28, 2021 47.82 48.26 47.73 48.00 1,754,611 +0.43(+0.90%)
Jan 27, 2021 47.93 48.09 47.46 47.57 3,654,237 -1.15(-2.36%)
Jan 26, 2021 48.76 48.80 48.56 48.72 2,159,266 +0.20(+0.41%)
Jan 25, 2021 48.34 48.55 47.99 48.52 1,943,002 -0.33(-0.68%)
Jan 22, 2021 48.75 48.95 48.67 48.85 2,803,900 -0.39(-0.79%)
Jan 21, 2021 49.33 49.33 48.92 49.24 3,921,991 -0.10(-0.20%)
Jan 20, 2021 49.09 49.34 48.92 49.34 4,717,623 +0.33(+0.67%)
Jan 19, 2021 49.06 49.06 48.77 49.01 6,531,649 +0.27(+0.55%)
Jan 15, 2021 49.03 49.05 48.46 48.74 13,484,600 -0.87(-1.75%)
Jan 14, 2021 49.32 49.73 49.30 49.61 53,211,988 +0.58(+1.18%)
Jan 13, 2021 49.13 49.23 48.96 49.03 1,756,444 -0.16(-0.33%)
Jan 12, 2021 48.88 49.21 48.73 49.19 1,187,000 +0.32(+0.65%)
Jan 11, 2021 48.52 48.98 48.48 48.87 579,507 -0.60(-1.21%)
Jan 08, 2021 49.48 49.50 49.01 49.47 2,957,400 +0.15(+0.30%)
Jan 07, 2021 49.12 49.35 49.12 49.32 1,689,404 +0.24(+0.49%)
Jan 06, 2021 48.56 49.32 48.56 49.08 861,535 +1.20(+2.51%)
Jan 05, 2021 47.52 48.06 47.52 47.88 547,653 +0.47(+0.99%)
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.