Skip to main content

EAFE MSCI ETF (NY: IEFA )

73.78 -0.47 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.85 46.90 46.48 46.68 39,258,312 +0.16(+0.35%)
Dec 28, 2018 46.68 46.74 46.39 46.52 35,168,712 +0.29(+0.62%)
Dec 27, 2018 45.62 46.25 45.27 46.23 37,741,184 +0.09(+0.20%)
Dec 26, 2018 45.37 46.18 44.96 46.14 37,900,676 +1.10(+2.45%)
Dec 24, 2018 45.56 45.75 45.00 45.04 19,770,590 -0.52(-1.15%)
Dec 21, 2018 46.10 46.33 45.50 45.56 45,086,816 -0.84(-1.82%)
Dec 20, 2018 46.70 46.81 46.23 46.40 55,078,196 -0.25(-0.53%)
Dec 19, 2018 47.30 47.64 46.45 46.65 37,584,896 -0.46(-0.97%)
Dec 18, 2018 47.32 47.45 46.97 47.11 38,169,416 +0.05(+0.11%)
Dec 17, 2018 47.46 47.47 46.86 47.06 35,746,944 -0.39(-0.81%)
Dec 14, 2018 47.58 47.75 47.43 47.44 24,650,022 -0.63(-1.31%)
Dec 13, 2018 48.28 48.37 48.03 48.07 22,309,736 -0.11(-0.23%)
Dec 12, 2018 48.20 48.51 48.17 48.18 19,451,676 +0.69(+1.45%)
Dec 11, 2018 47.79 47.84 47.22 47.49 28,836,026 +0.19(+0.41%)
Dec 10, 2018 47.48 47.59 46.86 47.30 24,414,470 -0.47(-0.98%)
Dec 07, 2018 48.34 48.49 47.63 47.77 25,477,176 -0.48(-0.99%)
Dec 06, 2018 47.84 48.29 47.37 48.25 21,437,922 -0.44(-0.91%)
Dec 04, 2018 49.77 49.79 48.65 48.69 15,916,861 -1.32(-2.65%)
Dec 03, 2018 50.13 50.14 49.83 50.01 12,681,589 +0.62(+1.25%)
Nov 30, 2018 49.33 49.42 49.14 49.39 12,059,444 -0.16(-0.32%)
Nov 29, 2018 49.54 49.73 49.39 49.55 11,307,217 -0.27(-0.54%)
Nov 28, 2018 49.16 49.85 48.96 49.82 14,461,772 +0.72(+1.47%)
Nov 27, 2018 49.02 49.12 48.84 49.10 10,613,727 -0.17(-0.34%)
Nov 26, 2018 49.12 49.32 49.10 49.27 11,362,523 +0.75(+1.54%)
Nov 23, 2018 48.48 48.69 48.43 48.52 4,716,332 -0.29(-0.60%)
Nov 21, 2018 48.82 48.82 48.82 0 +0.68(+1.41%)
Nov 20, 2018 48.38 48.57 48.06 48.14 14,944,293 -0.92(-1.88%)
Nov 19, 2018 49.46 49.48 48.92 49.06 13,160,341 -0.42(-0.85%)
Nov 16, 2018 49.14 49.54 49.04 49.48 15,002,420 +0.03(+0.07%)
Nov 15, 2018 48.93 49.53 48.72 49.44 22,756,190 +0.14(+0.29%)
Nov 14, 2018 49.58 49.65 49.03 49.30 14,075,481 +0.03(+0.05%)
Nov 13, 2018 49.21 49.61 49.06 49.28 15,543,749 +0.21(+0.43%)
Nov 12, 2018 49.55 49.59 49.02 49.07 7,757,289 -0.90(-1.81%)
Nov 09, 2018 49.97 50.03 49.71 49.97 10,024,341 -0.33(-0.65%)
Nov 08, 2018 50.56 50.69 50.16 50.30 7,497,591 -0.47(-0.92%)
Nov 07, 2018 50.60 50.81 50.41 50.77 8,817,870 +0.66(+1.32%)
Nov 06, 2018 49.94 50.14 49.88 50.10 8,855,695 +0.18(+0.35%)
Nov 05, 2018 49.90 50.03 49.75 49.93 11,172,998 -0.02(-0.03%)
Nov 02, 2018 50.33 50.39 49.66 49.95 11,524,368 +0.13(+0.25%)
Nov 01, 2018 49.66 49.86 49.45 49.82 13,483,181 +0.59(+1.21%)
Oct 31, 2018 49.22 49.42 49.11 49.23 24,716,984 +0.46(+0.94%)
Oct 30, 2018 48.37 48.77 48.26 48.77 14,603,938 +0.57(+1.17%)
Oct 29, 2018 48.85 48.96 47.81 48.20 23,597,830 -0.12(-0.24%)
Oct 26, 2018 48.07 48.65 47.68 48.32 19,984,080 -0.36(-0.74%)
Oct 25, 2018 48.50 48.94 48.31 48.68 13,982,357 +0.56(+1.17%)
Oct 24, 2018 49.20 49.25 48.08 48.12 14,603,700 -1.39(-2.81%)
Oct 23, 2018 49.16 49.70 48.87 49.51 11,782,616 -0.48(-0.96%)
Oct 22, 2018 50.31 50.35 49.86 49.99 8,736,187 -0.31(-0.62%)
Oct 19, 2018 50.25 50.52 50.18 50.30 7,907,920 +0.26(+0.52%)
Oct 18, 2018 50.63 50.67 49.85 50.04 9,909,265 -0.74(-1.45%)
Oct 17, 2018 50.93 51.02 50.59 50.77 11,595,124 -0.32(-0.62%)
Oct 16, 2018 50.90 51.17 50.80 51.09 17,649,132 +0.83(+1.65%)
Oct 15, 2018 50.21 50.47 50.06 50.26 8,312,963 -0.06(-0.12%)
Oct 12, 2018 50.59 50.62 49.84 50.32 15,324,826 +0.13(+0.25%)
Oct 11, 2018 50.71 50.88 49.82 50.20 39,304,036 -0.59(-1.17%)
Oct 10, 2018 51.75 51.78 50.75 50.79 14,029,727 -1.16(-2.22%)
Oct 09, 2018 51.60 52.05 51.50 51.95 6,615,642 -0.20(-0.39%)
Oct 08, 2018 51.87 52.15 51.70 52.15 7,453,689 -0.28(-0.54%)
Oct 05, 2018 52.61 52.66 52.23 52.43 5,964,643 -0.34(-0.63%)
Oct 04, 2018 53.07 53.07 52.52 52.77 7,909,000 -0.64(-1.21%)
Oct 03, 2018 53.61 53.62 53.35 53.41 6,639,882 -0.06(-0.11%)
Oct 02, 2018 53.36 53.53 53.30 53.47 12,056,870 -0.28(-0.53%)
Oct 01, 2018 53.93 53.96 53.75 53.76 8,923,231 +0.09(+0.17%)
Sep 28, 2018 53.65 53.91 53.58 53.66 11,486,993 -0.44(-0.82%)
Sep 27, 2018 54.17 54.38 54.08 54.11 10,116,261 -0.21(-0.39%)
Sep 26, 2018 54.27 54.63 54.23 54.32 8,665,112 +0.03(+0.06%)
Sep 25, 2018 54.42 54.43 54.24 54.28 5,564,801 +0.30(+0.56%)
Sep 24, 2018 54.25 54.27 53.98 53.98 7,587,545 -0.24(-0.45%)
Sep 21, 2018 54.22 54.32 54.16 54.23 10,811,133 -0.02(-0.03%)
Sep 20, 2018 54.16 54.30 54.01 54.24 6,232,331 +0.63(+1.17%)
Sep 19, 2018 53.50 53.69 53.46 53.61 5,644,172 +0.16(+0.30%)
Sep 18, 2018 53.30 53.53 53.19 53.45 7,385,731 +0.55(+1.04%)
Sep 17, 2018 53.13 53.19 52.89 52.90 5,419,108 +0.10(+0.19%)
Sep 14, 2018 52.88 52.98 52.70 52.80 6,526,228 +0.03(+0.06%)
Sep 13, 2018 52.86 52.92 52.62 52.77 7,166,210 +0.39(+0.75%)
Sep 12, 2018 52.20 52.50 52.17 52.37 6,422,397 +0.19(+0.37%)
Sep 11, 2018 51.89 52.18 51.79 52.18 14,250,375 +0.07(+0.13%)
Sep 10, 2018 52.23 52.26 52.06 52.11 6,095,990 +0.34(+0.65%)
Sep 07, 2018 51.76 51.96 51.65 51.78 10,718,112 -0.45(-0.87%)
Sep 06, 2018 52.28 52.43 52.00 52.23 7,169,700 -0.17(-0.32%)
Sep 05, 2018 52.58 52.59 52.23 52.40 11,726,223 -0.49(-0.92%)
Sep 04, 2018 52.68 52.89 52.59 52.89 8,823,228 -0.47(-0.88%)
Aug 31, 2018 53.35 53.35 53.35 0 -0.34(-0.64%)
Aug 30, 2018 53.76 53.85 53.59 53.70 10,680,282 -0.47(-0.87%)
Aug 29, 2018 53.88 54.20 53.82 54.17 11,638,151 +0.31(+0.58%)
Aug 28, 2018 54.11 54.11 53.86 53.86 5,227,944 -0.08(-0.16%)
Aug 27, 2018 53.67 53.99 53.66 53.94 6,105,189 +0.71(+1.34%)
Aug 24, 2018 53.18 53.34 53.08 53.23 5,011,036 +0.34(+0.63%)
Aug 23, 2018 53.01 53.14 52.87 52.89 6,389,160 -0.36(-0.68%)
Aug 22, 2018 53.27 53.36 53.20 53.25 4,259,167 +0.19(+0.36%)
Aug 21, 2018 53.06 53.21 52.93 53.06 5,377,000 +0.36(+0.68%)
Aug 20, 2018 52.64 52.76 52.59 52.70 5,918,273 +0.28(+0.54%)
Aug 17, 2018 52.12 52.56 52.05 52.42 5,788,633 +0.31(+0.59%)
Aug 16, 2018 52.06 52.31 52.06 52.11 10,909,880 +0.33(+0.65%)
Aug 15, 2018 51.85 51.88 51.47 51.77 11,491,247 -0.76(-1.45%)
Aug 14, 2018 52.63 52.64 52.43 52.53 10,052,739 +0.03(+0.06%)
Aug 13, 2018 52.70 52.77 52.42 52.50 10,573,890 -0.25(-0.48%)
Aug 10, 2018 52.87 52.93 52.65 52.75 8,704,503 -1.03(-1.92%)
Aug 09, 2018 54.00 54.03 53.77 53.78 6,966,001 -0.16(-0.30%)
Aug 08, 2018 53.95 54.05 53.80 53.94 6,794,363 -0.03(-0.06%)
Aug 07, 2018 54.12 54.12 53.92 53.97 6,517,419 +0.39(+0.72%)
Aug 06, 2018 53.50 53.67 53.40 53.59 5,017,354 -0.25(-0.47%)
Aug 03, 2018 53.62 53.86 53.57 53.84 4,806,367 +0.07(+0.12%)
Aug 02, 2018 53.61 53.81 53.54 53.77 6,523,026 -0.43(-0.79%)
Aug 01, 2018 54.30 54.38 54.10 54.20 6,151,903 -0.17(-0.31%)
Jul 31, 2018 54.59 54.61 54.33 54.37 7,072,723 -0.04(-0.08%)
Jul 30, 2018 54.61 54.63 54.37 54.41 4,746,363 -0.01(-0.02%)
Jul 27, 2018 54.57 54.64 54.34 54.42 8,937,233 +0.13(+0.25%)
Jul 26, 2018 54.36 54.44 54.24 54.28 4,890,385 -0.28(-0.52%)
Jul 25, 2018 54.17 54.64 53.96 54.57 7,635,260 +0.46(+0.85%)
Jul 24, 2018 54.25 54.38 54.03 54.11 5,121,243 +0.29(+0.54%)
Jul 23, 2018 53.81 53.86 53.70 53.81 4,743,368 -0.01(-0.02%)
Jul 20, 2018 53.54 53.88 53.54 53.82 3,704,368 +0.28(+0.52%)
Jul 19, 2018 53.41 53.65 53.34 53.55 4,802,067 -0.13(-0.25%)
Jul 18, 2018 53.66 53.80 53.55 53.68 3,741,671 +0.02(+0.03%)
Jul 17, 2018 53.44 53.75 53.44 53.66 5,157,832 +0.06(+0.12%)
Jul 16, 2018 53.60 53.66 53.49 53.60 4,525,775 +0.00(+0.01%)
Jul 13, 2018 53.44 53.60 53.34 53.60 6,806,679 +0.20(+0.38%)
Jul 12, 2018 53.26 53.46 53.19 53.40 3,766,560 +0.41(+0.77%)
Jul 11, 2018 53.30 53.43 52.85 52.99 7,452,984 -0.91(-1.69%)
Jul 10, 2018 53.81 53.96 53.81 53.90 7,044,673 -0.01(-0.02%)
Jul 09, 2018 53.83 53.94 53.73 53.91 4,635,830 +0.47(+0.88%)
Jul 06, 2018 53.23 53.52 53.15 53.44 6,371,578 +0.33(+0.61%)
Jul 05, 2018 53.09 53.15 52.93 53.11 6,521,076 +0.44(+0.84%)
Jul 03, 2018 52.67 52.67 52.67 0 +0.13(+0.26%)
Jul 02, 2018 52.24 52.56 52.22 52.53 9,177,101 -0.54(-1.01%)
Jun 29, 2018 53.30 52.96 53.07 7,770,361 +0.39(+0.73%)
Jun 28, 2018 52.44 52.78 52.39 52.68 8,780,233 +0.14(+0.27%)
Jun 27, 2018 53.10 53.27 52.52 52.54 14,162,624 -0.48(-0.90%)
Jun 26, 2018 53.14 53.17 52.84 53.02 11,232,906 +0.07(+0.13%)
Jun 25, 2018 53.35 53.38 52.83 52.95 13,028,561 -0.77(-1.43%)
Jun 22, 2018 53.80 53.96 53.58 53.72 12,319,850 +0.60(+1.13%)
Jun 21, 2018 53.35 53.35 53.08 53.12 15,049,473 -0.34(-0.64%)
Jun 20, 2018 53.64 53.70 53.34 53.46 28,545,808 -0.03(-0.06%)
Jun 19, 2018 53.23 53.50 53.11 53.50 7,520,481 -0.47(-0.87%)
Jun 18, 2018 53.82 53.97 53.72 53.96 7,844,904 -0.42(-0.77%)
Jun 15, 2018 54.70 54.17 54.38 5,696,989 -0.31(-0.57%)
Jun 14, 2018 54.80 54.98 54.69 54.70 7,370,724 -0.12(-0.23%)
Jun 13, 2018 54.94 54.98 54.61 54.82 5,254,277 +0.06(+0.11%)
Jun 12, 2018 55.03 55.04 54.72 54.76 9,697,526 -0.38(-0.69%)
Jun 11, 2018 54.94 55.23 54.93 55.14 4,221,113 +0.38(+0.69%)
Jun 08, 2018 54.70 54.83 54.52 54.76 7,199,215 +0.12(+0.21%)
Jun 07, 2018 55.08 55.08 54.58 54.65 6,282,368 -0.35(-0.63%)
Jun 06, 2018 54.99 54.99 4,843,390 +0.49(+0.91%)
Jun 05, 2018 54.57 54.61 54.36 54.50 4,250,239 -0.07(-0.12%)
Jun 04, 2018 54.76 54.81 54.53 54.57 12,002,051 +0.21(+0.39%)
Jun 01, 2018 54.33 54.42 54.13 54.35 11,954,923 +0.35(+0.66%)
May 31, 2018 54.11 54.14 53.70 54.00 12,291,844 -0.24(-0.44%)
May 30, 2018 53.90 54.27 53.73 54.24 7,507,146 +0.86(+1.60%)
May 29, 2018 53.71 53.85 53.22 53.38 12,295,775 -1.15(-2.11%)
May 25, 2018 54.53 54.53 54.53 0 -0.34(-0.61%)
May 24, 2018 54.92 54.98 54.53 54.87 5,955,780 -0.16(-0.30%)
May 23, 2018 54.96 55.05 54.77 55.03 4,130,983 -0.58(-1.05%)
May 22, 2018 55.73 55.80 55.56 55.62 3,973,443 -0.05(-0.10%)
May 21, 2018 55.63 55.68 55.55 55.67 4,393,566 +0.34(+0.62%)
May 18, 2018 55.39 55.42 55.27 55.33 4,759,742 -0.21(-0.37%)
May 17, 2018 55.49 55.63 55.39 55.54 4,534,786 +0.09(+0.16%)
May 16, 2018 55.35 55.50 55.26 55.45 4,110,768 +0.12(+0.22%)
May 15, 2018 55.35 55.49 55.17 55.33 8,618,678 -0.44(-0.80%)
May 14, 2018 55.91 55.95 55.73 55.77 5,195,505 +0.07(+0.12%)
May 11, 2018 55.71 55.80 55.64 55.71 4,339,193 +0.18(+0.32%)
May 10, 2018 55.37 55.54 55.26 55.53 6,784,002 +0.33(+0.59%)
May 09, 2018 55.02 55.27 54.96 55.21 4,350,378 +0.12(+0.21%)
May 08, 2018 54.88 55.09 54.77 55.09 5,590,067 +0.02(+0.03%)
May 07, 2018 55.03 55.19 54.96 55.08 4,614,186 +0.04(+0.07%)
May 04, 2018 54.50 55.09 54.43 55.04 6,063,175 +0.17(+0.31%)
May 03, 2018 54.81 54.93 54.38 54.87 8,249,950 +0.16(+0.30%)
May 02, 2018 54.98 55.06 54.65 54.70 5,653,218 -0.03(-0.06%)
May 01, 2018 54.78 54.84 54.43 54.74 4,901,663 -0.09(-0.17%)
Apr 30, 2018 55.00 55.17 54.83 54.83 6,788,611 -0.24(-0.43%)
Apr 27, 2018 55.03 55.11 54.85 55.07 4,651,536 +0.07(+0.12%)
Apr 26, 2018 55.02 55.08 54.84 55.00 5,228,914 +0.29(+0.53%)
Apr 25, 2018 54.61 54.78 54.46 54.71 6,512,779 -0.12(-0.23%)
Apr 24, 2018 55.22 55.22 54.66 54.84 9,509,588 -0.23(-0.42%)
Apr 23, 2018 55.11 55.16 54.93 55.07 5,902,683 -0.08(-0.15%)
Apr 20, 2018 55.21 55.24 55.07 55.15 7,041,032 -0.28(-0.50%)
Apr 19, 2018 55.59 55.64 55.26 55.43 6,508,744 -0.20(-0.35%)
Apr 18, 2018 55.59 55.68 55.51 55.63 6,226,241 +0.27(+0.49%)
Apr 17, 2018 55.21 55.43 55.14 55.35 6,929,541 +0.33(+0.60%)
Apr 16, 2018 55.17 55.17 54.97 55.03 7,155,417 +0.08(+0.15%)
Apr 13, 2018 55.11 55.12 54.80 54.94 6,765,403 +0.02(+0.03%)
Apr 12, 2018 54.77 54.99 54.73 54.93 5,533,606 +0.24(+0.44%)
Apr 11, 2018 54.77 55.00 54.66 54.69 4,526,655 -0.26(-0.48%)
Apr 10, 2018 54.86 55.01 54.73 54.95 9,335,818 +0.61(+1.12%)
Apr 09, 2018 54.41 54.68 54.24 54.34 5,760,223 +0.50(+0.93%)
Apr 06, 2018 54.22 54.38 53.71 53.84 10,337,959 -0.42(-0.77%)
Apr 05, 2018 54.08 54.37 54.08 54.26 6,997,491 +0.37(+0.69%)
Apr 04, 2018 53.13 53.92 53.07 53.89 17,051,290 +0.14(+0.26%)
Apr 03, 2018 53.68 53.82 53.41 53.75 17,486,570 +0.38(+0.71%)
Apr 02, 2018 54.01 54.08 53.04 53.37 10,960,140 -0.83(-1.53%)
Mar 29, 2018 54.20 54.20 54.20 0 +0.59(+1.10%)
Mar 28, 2018 53.69 54.02 53.45 53.61 12,683,606 +0.26(+0.48%)
Mar 27, 2018 54.05 54.07 53.17 53.36 12,052,192 -0.41(-0.77%)
Mar 26, 2018 53.59 53.78 53.08 53.77 8,464,673 +0.96(+1.82%)
Mar 23, 2018 53.51 53.59 52.80 52.80 9,406,599 -0.60(-1.12%)
Mar 22, 2018 53.86 53.96 53.38 53.41 13,317,424 -0.99(-1.82%)
Mar 21, 2018 54.24 54.60 54.17 54.39 6,170,099 +0.11(+0.20%)
Mar 20, 2018 54.24 54.41 54.17 54.29 5,504,006 -0.01(-0.02%)
Mar 19, 2018 54.52 54.52 54.02 54.29 6,207,100 -0.40(-0.74%)
Mar 16, 2018 54.69 54.87 54.63 54.70 6,307,723 -0.12(-0.21%)
Mar 15, 2018 54.85 55.05 54.72 54.81 13,629,188 -0.03(-0.06%)
Mar 14, 2018 55.13 55.15 54.66 54.84 7,619,183 +0.16(+0.29%)
Mar 13, 2018 55.23 55.28 54.59 54.69 6,918,349 -0.40(-0.73%)
Mar 12, 2018 55.03 55.14 54.91 55.09 12,618,538 +0.13(+0.24%)
Mar 09, 2018 54.70 54.98 54.60 54.96 10,611,304 +0.32(+0.58%)
Mar 08, 2018 54.68 54.74 54.43 54.64 6,405,231 +0.19(+0.36%)
Mar 07, 2018 54.53 54.10 54.45 7,331,711 -0.08(-0.15%)
Mar 06, 2018 54.60 54.69 54.36 54.53 70,824,768 +0.38(+0.70%)
Mar 05, 2018 53.51 54.17 53.40 54.15 7,944,425 +0.33(+0.61%)
Mar 02, 2018 53.42 53.87 53.18 53.82 11,059,169 +0.21(+0.39%)
Mar 01, 2018 54.08 54.28 53.31 53.61 12,752,159 -0.80(-1.47%)
Feb 28, 2018 55.08 55.11 54.42 54.42 11,328,258 -0.58(-1.06%)
Feb 27, 2018 55.44 55.53 54.96 55.00 6,610,991 -0.79(-1.42%)
Feb 26, 2018 55.58 55.82 55.35 55.79 6,167,640 +0.45(+0.82%)
Feb 23, 2018 55.09 55.38 54.98 55.34 7,789,956 +0.46(+0.84%)
Feb 22, 2018 54.88 11,805,101 +0.30(+0.54%)
Feb 21, 2018 55.02 55.35 54.58 54.58 6,774,120 -0.28(-0.50%)
Feb 20, 2018 54.99 55.21 54.73 54.86 6,710,774 -0.44(-0.80%)
Feb 16, 2018 55.30 55.30 55.30 0 +0.19(+0.34%)
Feb 15, 2018 55.16 54.74 55.11 7,005,657 +0.35(+0.63%)
Feb 14, 2018 53.45 54.76 53.39 54.76 8,630,055 +0.99(+1.84%)
Feb 13, 2018 53.82 53.78 8,044,022 -0.18(-0.34%)
Feb 12, 2018 53.52 54.03 53.34 53.96 9,337,342 +0.81(+1.53%)
Feb 09, 2018 53.23 53.40 51.82 53.14 18,116,794 +0.21(+0.40%)
Feb 08, 2018 54.33 54.38 52.87 52.93 12,177,923 -1.32(-2.44%)
Feb 07, 2018 54.47 54.84 54.17 54.25 9,899,383 -0.73(-1.33%)
Feb 06, 2018 53.65 55.03 53.61 54.98 28,891,212 +0.71(+1.31%)
Feb 05, 2018 55.42 55.66 53.67 54.28 13,420,306 -1.93(-3.43%)
Feb 02, 2018 56.82 56.82 56.14 56.20 8,567,455 -1.22(-2.12%)
Feb 01, 2018 57.10 57.47 57.10 57.42 8,704,826 +0.21(+0.37%)
Jan 31, 2018 57.46 57.51 57.11 57.21 12,991,207 -0.16(-0.27%)
Jan 30, 2018 57.50 57.54 57.24 57.36 116,367,760 -0.38(-0.66%)
Jan 29, 2018 57.80 57.84 57.61 57.74 5,945,363 -0.54(-0.93%)
Jan 26, 2018 58.08 58.28 58.00 58.28 7,486,598 +0.53(+0.91%)
Jan 25, 2018 58.22 58.22 57.62 57.76 7,268,718 -0.23(-0.40%)
Jan 24, 2018 58.09 58.19 57.76 57.99 6,941,230 +0.16(+0.28%)
Jan 23, 2018 57.72 57.86 57.63 57.82 14,092,309 +0.16(+0.29%)
Jan 22, 2018 57.38 57.66 57.33 57.66 4,967,176 +0.34(+0.59%)
Jan 19, 2018 57.32 57.34 57.13 57.32 4,521,060 +0.30(+0.53%)
Jan 18, 2018 56.93 57.06 56.83 57.02 5,965,309 -0.11(-0.19%)
Jan 17, 2018 56.97 57.29 56.82 57.12 7,162,032 +0.35(+0.62%)
Jan 16, 2018 57.02 57.07 56.72 56.77 8,513,454 -0.09(-0.16%)
Jan 12, 2018 56.86 56.86 56.86 0 +0.56(+0.99%)
Jan 11, 2018 56.05 56.30 55.96 56.30 7,254,436 +0.37(+0.66%)
Jan 10, 2018 55.87 55.93 8,936,944 -0.10(-0.18%)
Jan 09, 2018 55.93 56.03 55.78 56.03 8,898,832 +0.11(+0.19%)
Jan 08, 2018 55.87 55.95 55.82 55.92 6,515,482 -0.04(-0.07%)
Jan 05, 2018 55.80 55.97 55.72 55.96 6,631,889 +0.29(+0.52%)
Jan 04, 2018 55.49 55.73 55.49 55.68 6,211,736 +0.54(+0.98%)
Jan 03, 2018 54.84 55.13 54.83 55.13 6,251,790 +0.37(+0.67%)
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.