Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE MSCI ETF (NY: IEFA )

72.36 +0.56 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.63 58.86 58.48 58.68 14,452,528 -0.01(-0.02%)
Jan 30, 2019 58.35 58.92 58.18 58.69 9,926,451 +0.58(+1.00%)
Jan 29, 2019 58.25 58.41 58.10 58.11 6,186,782 +0.11(+0.19%)
Jan 28, 2019 57.84 58.00 57.71 58.00 13,421,080 -0.27(-0.46%)
Jan 25, 2019 58.12 58.35 58.12 58.27 7,423,600 +0.65(+1.13%)
Jan 24, 2019 57.59 57.75 57.40 57.62 9,335,856 +0.09(+0.16%)
Jan 23, 2019 57.68 57.77 57.28 57.53 9,915,887 +0.26(+0.45%)
Jan 22, 2019 57.55 57.60 57.15 57.27 17,526,684 -0.84(-1.45%)
Jan 18, 2019 58.07 58.18 57.89 58.11 14,136,600 +0.58(+1.01%)
Jan 17, 2019 56.96 57.65 56.96 57.53 11,600,247 +0.23(+0.40%)
Jan 16, 2019 57.28 57.39 57.17 57.30 37,197,220 +0.12(+0.21%)
Jan 15, 2019 57.04 57.28 56.85 57.18 8,750,746 +0.27(+0.47%)
Jan 14, 2019 56.77 57.09 56.72 56.91 13,343,820 -0.26(-0.45%)
Jan 11, 2019 57.15 57.32 57.02 57.17 10,562,200 -0.38(-0.66%)
Jan 10, 2019 57.13 57.60 57.12 57.55 9,585,104 +0.18(+0.31%)
Jan 09, 2019 57.29 57.49 57.08 57.37 13,304,953 +0.61(+1.07%)
Jan 08, 2019 56.89 56.92 56.55 56.76 13,194,498 +0.40(+0.71%)
Jan 07, 2019 56.12 56.59 56.03 56.36 11,312,952 +0.27(+0.48%)
Jan 04, 2019 55.28 56.23 55.16 56.09 9,537,700 +1.65(+3.03%)
Jan 03, 2019 54.66 54.73 54.25 54.44 12,521,298 -0.36(-0.66%)
Jan 02, 2019 54.26 54.85 54.20 54.80 13,022,122 -0.20(-0.36%)
Dec 31, 2018 55.20 55.25 54.76 55.00 33,322,900 +0.19(+0.35%)
Dec 28, 2018 55.00 55.07 54.65 54.81 29,851,600 +0.34(+0.62%)
Dec 27, 2018 53.74 54.49 53.33 54.47 32,035,144 +0.11(+0.20%)
Dec 26, 2018 53.45 54.41 52.97 54.36 32,170,524 +1.30(+2.45%)
Dec 24, 2018 53.68 53.90 53.02 53.06 16,781,500 -0.61(-1.15%)
Dec 21, 2018 54.31 54.58 53.60 53.67 38,270,200 -1.00(-1.82%)
Dec 20, 2018 55.02 55.15 54.47 54.67 46,750,996 -0.29(-0.53%)
Dec 19, 2018 55.73 56.13 54.72 54.96 31,902,484 -0.54(-0.97%)
Dec 18, 2018 55.75 55.90 55.34 55.50 32,398,634 -0.69(-1.23%)
Dec 17, 2018 56.67 56.68 55.96 56.19 29,936,336 -0.46(-0.81%)
Dec 14, 2018 56.81 57.02 56.64 56.65 20,643,200 -0.75(-1.31%)
Dec 13, 2018 57.65 57.76 57.35 57.40 18,683,324 -0.13(-0.23%)
Dec 12, 2018 57.55 57.92 57.52 57.53 16,289,836 +0.82(+1.45%)
Dec 11, 2018 57.07 57.13 56.38 56.71 24,148,776 +0.23(+0.41%)
Dec 10, 2018 56.69 56.83 55.96 56.48 20,445,936 -0.56(-0.98%)
Dec 07, 2018 57.72 57.91 56.88 57.04 21,335,902 -0.57(-0.99%)
Dec 06, 2018 57.13 57.66 56.56 57.61 17,953,222 -0.53(-0.91%)
Dec 04, 2018 59.43 59.46 58.09 58.14 13,329,600 -1.58(-2.65%)
Dec 03, 2018 59.86 59.87 59.50 59.72 10,620,217 +0.74(+1.25%)
Nov 30, 2018 58.91 59.02 58.68 58.98 10,099,200 -0.19(-0.32%)
Nov 29, 2018 59.15 59.38 58.98 59.17 9,469,247 -0.32(-0.54%)
Nov 28, 2018 58.70 59.53 58.47 59.49 12,111,034 +0.86(+1.47%)
Nov 27, 2018 58.54 58.66 58.33 58.63 8,888,482 -0.20(-0.34%)
Nov 26, 2018 58.65 58.89 58.63 58.83 9,515,563 +0.89(+1.54%)
Nov 23, 2018 57.89 58.14 57.83 57.94 3,949,700 -0.35(-0.60%)
Nov 21, 2018 58.29 58.29 58.29 0 +0.81(+1.41%)
Nov 20, 2018 57.77 58.00 57.39 57.48 12,515,122 -1.10(-1.88%)
Nov 19, 2018 59.06 59.09 58.41 58.58 11,021,148 -0.50(-0.85%)
Nov 16, 2018 58.68 59.16 58.56 59.08 12,563,800 +0.04(+0.07%)
Nov 15, 2018 58.43 59.14 58.18 59.04 19,057,208 +0.17(+0.29%)
Nov 14, 2018 59.20 59.29 58.55 58.87 11,787,534 +0.03(+0.05%)
Nov 13, 2018 58.76 59.24 58.58 58.84 13,017,137 +0.25(+0.43%)
Nov 12, 2018 59.17 59.21 58.53 58.59 6,496,354 -1.08(-1.81%)
Nov 09, 2018 59.67 59.74 59.36 59.67 8,394,900 -0.39(-0.65%)
Nov 08, 2018 60.37 60.53 59.90 60.06 6,278,870 -0.56(-0.92%)
Nov 07, 2018 60.42 60.67 60.19 60.62 7,384,539 +0.79(+1.32%)
Nov 06, 2018 59.63 59.87 59.56 59.83 7,416,216 +0.21(+0.35%)
Nov 05, 2018 59.59 59.74 59.41 59.62 9,356,845 -0.02(-0.03%)
Nov 02, 2018 60.10 60.17 59.30 59.64 9,651,100 +0.15(+0.25%)
Nov 01, 2018 59.30 59.54 59.05 59.49 11,291,511 +0.71(+1.21%)
Oct 31, 2018 58.77 59.02 58.64 58.78 20,699,278 +0.55(+0.94%)
Oct 30, 2018 57.76 58.24 57.62 58.23 12,230,091 +0.67(+1.17%)
Oct 29, 2018 58.33 58.47 57.09 57.56 19,762,040 -0.14(-0.24%)
Oct 26, 2018 57.40 58.09 56.94 57.70 16,735,700 -0.43(-0.74%)
Oct 25, 2018 57.91 58.44 57.69 58.13 11,709,547 +0.67(+1.17%)
Oct 24, 2018 58.75 58.81 57.41 57.46 12,229,892 -1.66(-2.81%)
Oct 23, 2018 58.70 59.35 58.35 59.12 9,867,370 -0.57(-0.95%)
Oct 22, 2018 60.08 60.12 59.54 59.69 7,316,134 -0.37(-0.62%)
Oct 19, 2018 60.00 60.32 59.92 60.06 6,622,500 +0.31(+0.52%)
Oct 18, 2018 60.46 60.50 59.52 59.75 8,298,530 -0.88(-1.45%)
Oct 17, 2018 60.82 60.92 60.41 60.63 9,710,355 -0.38(-0.62%)
Oct 16, 2018 60.78 61.10 60.66 61.01 14,780,294 +0.99(+1.65%)
Oct 15, 2018 59.96 60.27 59.77 60.02 6,961,704 -0.07(-0.12%)
Oct 12, 2018 60.41 60.44 59.51 60.09 12,833,800 +0.15(+0.25%)
Oct 11, 2018 60.55 60.75 59.49 59.94 32,915,228 -0.71(-1.17%)
Oct 10, 2018 61.80 61.83 60.59 60.65 11,749,217 -1.38(-2.22%)
Oct 09, 2018 61.62 62.15 61.50 62.03 5,540,280 -0.24(-0.39%)
Oct 08, 2018 61.94 62.27 61.74 62.27 6,242,104 -0.34(-0.54%)
Oct 05, 2018 62.82 62.88 62.37 62.61 4,995,100 -0.40(-0.63%)
Oct 04, 2018 63.37 63.37 62.72 63.01 6,623,405 -0.77(-1.21%)
Oct 03, 2018 64.01 64.03 63.70 63.78 5,560,580 -0.07(-0.11%)
Oct 02, 2018 63.72 63.92 63.64 63.85 10,097,045 -0.34(-0.53%)
Oct 01, 2018 64.40 64.44 64.18 64.19 7,472,774 +0.11(+0.17%)
Sep 28, 2018 64.06 64.37 63.98 64.08 9,619,800 -0.53(-0.82%)
Sep 27, 2018 64.68 64.94 64.58 64.61 8,471,879 -0.25(-0.39%)
Sep 26, 2018 64.80 65.24 64.76 64.86 7,256,612 +0.04(+0.06%)
Sep 25, 2018 64.98 65.00 64.77 64.82 4,660,252 +0.36(+0.56%)
Sep 24, 2018 64.78 64.80 64.46 64.46 6,354,202 -0.29(-0.45%)
Sep 21, 2018 64.74 64.86 64.67 64.75 9,053,800 -0.02(-0.03%)
Sep 20, 2018 64.67 64.84 64.49 64.77 5,219,276 +0.75(+1.17%)
Sep 19, 2018 63.89 64.11 63.84 64.02 4,726,721 +0.19(+0.30%)
Sep 18, 2018 63.64 63.92 63.52 63.83 6,185,192 +0.66(+1.04%)
Sep 17, 2018 63.44 63.52 63.15 63.17 4,538,241 +0.12(+0.19%)
Sep 14, 2018 63.14 63.26 62.93 63.05 5,465,400 +0.04(+0.06%)
Sep 13, 2018 63.12 63.19 62.83 63.01 6,001,354 +0.47(+0.75%)
Sep 12, 2018 62.33 62.69 62.30 62.54 5,378,447 +0.23(+0.37%)
Sep 11, 2018 61.96 62.31 61.84 62.31 11,933,999 +0.08(+0.13%)
Sep 10, 2018 62.37 62.40 62.17 62.23 5,105,097 +0.40(+0.65%)
Sep 07, 2018 61.81 62.04 61.68 61.83 8,975,900 -0.54(-0.87%)
Sep 06, 2018 62.43 62.61 62.09 62.37 6,004,277 -0.20(-0.32%)
Sep 05, 2018 62.79 62.80 62.36 62.57 9,820,144 -0.58(-0.92%)
Sep 04, 2018 62.91 63.15 62.80 63.15 7,389,026 -0.56(-0.88%)
Aug 31, 2018 63.71 63.71 63.71 0 -0.41(-0.64%)
Aug 30, 2018 64.19 64.30 63.99 64.12 8,944,219 -0.56(-0.87%)
Aug 29, 2018 64.34 64.72 64.27 64.68 9,746,388 +0.37(+0.58%)
Aug 28, 2018 64.61 64.61 64.31 64.31 4,378,150 -0.10(-0.16%)
Aug 27, 2018 64.09 64.47 64.07 64.41 5,112,800 +0.85(+1.34%)
Aug 24, 2018 63.50 63.69 63.38 63.56 4,196,500 +0.40(+0.63%)
Aug 23, 2018 63.30 63.45 63.13 63.16 5,350,612 -0.43(-0.68%)
Aug 22, 2018 63.61 63.72 63.53 63.59 3,566,846 +0.23(+0.36%)
Aug 21, 2018 63.36 63.54 63.20 63.36 4,502,977 +0.43(+0.68%)
Aug 20, 2018 62.86 63.00 62.80 62.93 4,956,267 +0.34(+0.54%)
Aug 17, 2018 62.24 62.76 62.15 62.59 4,847,700 +0.37(+0.59%)
Aug 16, 2018 62.17 62.46 62.17 62.22 9,136,496 +0.40(+0.65%)
Aug 15, 2018 61.92 61.95 61.46 61.82 9,623,363 -0.91(-1.45%)
Aug 14, 2018 62.85 62.86 62.60 62.73 8,418,682 +0.04(+0.06%)
Aug 13, 2018 62.93 63.01 62.59 62.69 8,855,121 -0.30(-0.48%)
Aug 10, 2018 63.13 63.20 62.87 62.99 7,289,600 -1.23(-1.92%)
Aug 09, 2018 64.48 64.52 64.20 64.22 5,833,689 -0.19(-0.29%)
Aug 08, 2018 64.42 64.54 64.25 64.41 5,689,950 -0.04(-0.06%)
Aug 07, 2018 64.62 64.62 64.39 64.45 5,458,023 +0.46(+0.72%)
Aug 06, 2018 63.89 64.09 63.77 63.99 4,201,791 -0.30(-0.47%)
Aug 03, 2018 64.03 64.32 63.97 64.29 4,025,100 +0.08(+0.12%)
Aug 02, 2018 64.01 64.25 63.94 64.21 5,462,719 -0.51(-0.79%)
Aug 01, 2018 64.84 64.93 64.60 64.72 5,151,921 -0.20(-0.31%)
Jul 31, 2018 65.18 65.21 64.88 64.92 5,923,063 -0.05(-0.08%)
Jul 30, 2018 65.21 65.23 64.92 64.97 3,974,849 -0.01(-0.02%)
Jul 27, 2018 65.16 65.25 64.89 64.98 7,484,500 +0.16(+0.25%)
Jul 26, 2018 64.91 65.01 64.77 64.82 4,095,461 -0.34(-0.52%)
Jul 25, 2018 64.68 65.24 64.43 65.16 6,394,161 +0.55(+0.85%)
Jul 24, 2018 64.78 64.93 64.52 64.61 4,288,793 +0.35(+0.54%)
Jul 23, 2018 64.25 64.31 64.12 64.26 3,972,341 -0.01(-0.02%)
Jul 20, 2018 63.93 64.34 63.93 64.27 3,102,229 +0.33(+0.52%)
Jul 19, 2018 63.78 64.07 63.69 63.94 4,021,499 -0.16(-0.25%)
Jul 18, 2018 64.07 64.24 63.95 64.10 3,133,469 +0.02(+0.03%)
Jul 17, 2018 63.81 64.18 63.81 64.08 4,319,435 +0.08(+0.12%)
Jul 16, 2018 64.00 64.08 63.87 64.00 3,790,118 +0.00(+0.01%)
Jul 13, 2018 63.81 64.00 63.69 64.00 5,700,264 +0.24(+0.38%)
Jul 12, 2018 63.60 63.84 63.52 63.76 3,154,312 +0.49(+0.77%)
Jul 11, 2018 63.65 63.80 63.11 63.27 6,241,513 -1.09(-1.69%)
Jul 10, 2018 64.25 64.43 64.25 64.36 5,899,573 -0.01(-0.02%)
Jul 09, 2018 64.28 64.41 64.15 64.37 3,882,283 +0.56(+0.88%)
Jul 06, 2018 63.56 63.91 63.47 63.81 5,335,888 +0.39(+0.61%)
Jul 05, 2018 63.39 63.47 63.20 63.42 5,461,086 +0.53(+0.84%)
Jul 03, 2018 62.89 62.89 62.89 0 +0.16(+0.26%)
Jul 02, 2018 62.38 62.76 62.36 62.73 7,685,378 -0.64(-1.01%)
Jun 29, 2018 63.64 63.24 63.37 6,507,301 +0.46(+0.73%)
Jun 28, 2018 62.62 63.02 62.56 62.91 7,353,020 +0.17(+0.27%)
Jun 27, 2018 63.41 63.61 62.72 62.74 11,860,512 -0.57(-0.90%)
Jun 26, 2018 63.45 63.49 63.10 63.31 9,407,015 +0.08(+0.13%)
Jun 25, 2018 63.71 63.74 63.09 63.23 10,910,789 -0.92(-1.43%)
Jun 22, 2018 64.24 64.43 63.98 64.15 10,317,278 +0.72(+1.14%)
Jun 21, 2018 63.70 63.70 63.38 63.43 12,603,205 -0.41(-0.64%)
Jun 20, 2018 64.05 64.12 63.70 63.84 23,905,732 -0.04(-0.06%)
Jun 19, 2018 63.56 63.88 63.42 63.88 6,298,039 -1.71(-2.61%)
Jun 18, 2018 65.41 65.60 65.29 65.59 6,454,439 -0.51(-0.77%)
Jun 15, 2018 66.48 65.84 66.10 4,687,230 -0.38(-0.57%)
Jun 14, 2018 66.60 66.83 66.47 66.48 6,064,305 -0.15(-0.23%)
Jun 13, 2018 66.78 66.83 66.38 66.63 4,322,986 +0.07(+0.11%)
Jun 12, 2018 66.89 66.90 66.50 66.56 7,978,694 -0.46(-0.69%)
Jun 11, 2018 66.78 67.13 66.76 67.02 3,472,945 +0.46(+0.69%)
Jun 08, 2018 66.48 66.64 66.27 66.56 5,923,195 +0.14(+0.21%)
Jun 07, 2018 66.94 66.94 66.34 66.42 5,168,854 -0.42(-0.63%)
Jun 06, 2018 66.84 66.84 3,984,927 +0.60(+0.91%)
Jun 05, 2018 66.32 66.38 66.07 66.24 3,496,908 -0.08(-0.12%)
Jun 04, 2018 66.56 66.62 66.28 66.32 9,874,755 +0.26(+0.39%)
Jun 01, 2018 66.04 66.14 65.79 66.06 9,835,980 +0.43(+0.66%)
May 31, 2018 65.77 65.80 65.27 65.63 10,113,184 -0.29(-0.44%)
May 30, 2018 65.51 65.97 65.31 65.92 6,176,547 +1.04(+1.60%)
May 29, 2018 65.28 65.45 64.68 64.88 10,116,418 -1.40(-2.11%)
May 25, 2018 66.28 66.28 66.28 0 -0.41(-0.61%)
May 24, 2018 66.75 66.82 66.28 66.69 4,900,152 -0.20(-0.30%)
May 23, 2018 66.80 66.91 66.58 66.89 3,398,790 -0.71(-1.05%)
May 22, 2018 67.73 67.82 67.53 67.60 3,269,173 -0.07(-0.10%)
May 21, 2018 67.61 67.67 67.51 67.67 3,614,831 +0.42(+0.62%)
May 18, 2018 67.32 67.36 67.18 67.25 3,916,105 -0.25(-0.37%)
May 17, 2018 67.45 67.61 67.32 67.50 3,731,021 +0.11(+0.16%)
May 16, 2018 67.27 67.46 67.17 67.39 3,382,158 +0.14(+0.22%)
May 15, 2018 67.28 67.45 67.05 67.25 7,091,066 -0.54(-0.80%)
May 14, 2018 67.96 68.00 67.73 67.79 4,274,631 +0.08(+0.12%)
May 11, 2018 67.71 67.81 67.63 67.71 3,570,096 +0.21(+0.32%)
May 10, 2018 67.30 67.51 67.17 67.50 5,581,576 +0.40(+0.59%)
May 09, 2018 66.87 67.18 66.80 67.10 3,579,298 +0.14(+0.21%)
May 08, 2018 66.70 66.96 66.57 66.96 4,599,259 +0.02(+0.03%)
May 07, 2018 66.89 67.08 66.80 66.94 3,796,348 +0.05(+0.07%)
May 04, 2018 66.24 66.96 66.16 66.89 4,988,512 +0.20(+0.31%)
May 03, 2018 66.62 66.77 66.10 66.69 6,787,693 +0.20(+0.30%)
May 02, 2018 66.83 66.92 66.42 66.49 4,651,217 -0.04(-0.06%)
May 01, 2018 66.58 66.66 66.16 66.53 4,032,871 -0.11(-0.17%)
Apr 30, 2018 66.85 67.06 66.64 66.64 5,585,368 -0.29(-0.43%)
Apr 27, 2018 66.88 66.99 66.67 66.93 3,827,078 +0.08(+0.12%)
Apr 26, 2018 66.87 66.94 66.66 66.85 4,302,119 +0.35(+0.53%)
Apr 25, 2018 66.38 66.58 66.19 66.50 5,358,426 -0.15(-0.23%)
Apr 24, 2018 67.11 67.11 66.44 66.65 7,824,067 -0.28(-0.42%)
Apr 23, 2018 66.98 67.05 66.76 66.93 4,856,466 -0.10(-0.15%)
Apr 20, 2018 67.10 67.14 66.93 67.03 5,793,049 -0.34(-0.50%)
Apr 19, 2018 67.56 67.63 67.16 67.37 5,355,106 -0.24(-0.35%)
Apr 18, 2018 67.56 67.68 67.47 67.61 5,122,675 +0.33(+0.49%)
Apr 17, 2018 67.10 67.37 67.02 67.28 5,701,319 +0.40(+0.60%)
Apr 16, 2018 67.05 67.06 66.81 66.88 5,887,160 +0.10(+0.15%)
Apr 13, 2018 66.98 66.99 66.61 66.78 5,566,274 +0.02(+0.03%)
Apr 12, 2018 66.57 66.83 66.52 66.76 4,552,806 +0.29(+0.44%)
Apr 11, 2018 66.57 66.84 66.43 66.47 3,724,331 -0.32(-0.48%)
Apr 10, 2018 66.68 66.86 66.52 66.79 7,681,097 +0.74(+1.12%)
Apr 09, 2018 66.13 66.47 65.92 66.05 4,739,256 +0.61(+0.93%)
Apr 06, 2018 65.90 66.10 65.28 65.44 8,505,614 -0.51(-0.77%)
Apr 05, 2018 65.73 66.08 65.73 65.95 5,757,225 +0.45(+0.69%)
Apr 04, 2018 64.57 65.53 64.50 65.50 14,029,045 +0.17(+0.26%)
Apr 03, 2018 65.24 65.41 64.91 65.33 14,387,174 +0.46(+0.71%)
Apr 02, 2018 65.65 65.73 64.46 64.87 9,017,517 -1.01(-1.53%)
Mar 29, 2018 65.88 65.88 65.88 0 +0.72(+1.10%)
Mar 28, 2018 65.26 65.66 64.96 65.16 10,435,508 +0.31(+0.48%)
Mar 27, 2018 65.69 65.72 64.62 64.85 9,916,009 -0.50(-0.77%)
Mar 26, 2018 65.14 65.37 64.52 65.35 6,964,357 +1.17(+1.82%)
Mar 23, 2018 65.04 65.14 64.17 64.18 7,739,332 -0.73(-1.12%)
Mar 22, 2018 65.46 65.59 64.88 64.91 10,956,986 -1.20(-1.82%)
Mar 21, 2018 65.93 66.36 65.84 66.11 5,076,484 +0.13(+0.20%)
Mar 20, 2018 65.92 66.13 65.84 65.98 4,528,452 -0.01(-0.02%)
Mar 19, 2018 66.27 66.27 65.66 65.99 5,106,927 -0.49(-0.74%)
Mar 16, 2018 66.47 66.69 66.40 66.48 5,189,715 -0.14(-0.21%)
Mar 15, 2018 66.67 66.91 66.51 66.62 11,213,491 -0.04(-0.06%)
Mar 14, 2018 67.01 67.03 66.44 66.66 6,268,726 +0.19(+0.29%)
Mar 13, 2018 67.13 67.19 66.34 66.47 5,692,111 -0.49(-0.73%)
Mar 12, 2018 66.89 67.02 66.74 66.96 10,381,973 +0.16(+0.24%)
Mar 09, 2018 66.48 66.82 66.37 66.80 8,730,510 +0.38(+0.58%)
Mar 08, 2018 66.46 66.53 66.16 66.42 5,269,940 +0.23(+0.36%)
Mar 07, 2018 66.28 65.75 66.18 6,032,207 -0.10(-0.15%)
Mar 06, 2018 66.36 66.47 66.07 66.28 58,271,480 +0.46(+0.70%)
Mar 05, 2018 65.04 65.83 64.90 65.82 6,536,321 +0.40(+0.61%)
Mar 02, 2018 64.93 65.48 64.64 65.42 9,098,994 +0.25(+0.39%)
Mar 01, 2018 65.73 65.97 64.79 65.17 10,491,911 -0.97(-1.47%)
Feb 28, 2018 66.95 66.98 66.14 66.14 9,320,388 -0.71(-1.06%)
Feb 27, 2018 67.38 67.49 66.80 66.85 5,439,230 -0.96(-1.42%)
Feb 26, 2018 67.55 67.85 67.28 67.81 5,074,461 +0.55(+0.82%)
Feb 23, 2018 66.96 67.31 66.83 67.26 6,409,230 +0.56(+0.84%)
Feb 22, 2018 66.70 9,712,713 +0.36(+0.54%)
Feb 21, 2018 66.87 67.28 66.34 66.34 5,573,446 -0.33(-0.50%)
Feb 20, 2018 66.84 67.11 66.52 66.67 5,521,327 -0.53(-0.80%)
Feb 16, 2018 67.21 67.21 67.21 0 +0.23(+0.34%)
Feb 15, 2018 67.04 66.53 66.98 5,763,944 +0.42(+0.63%)
Feb 14, 2018 64.96 66.56 64.89 66.56 7,100,426 +1.20(+1.84%)
Feb 13, 2018 65.41 65.36 6,618,265 -0.22(-0.34%)
Feb 12, 2018 65.05 65.67 64.83 65.58 7,682,351 +0.99(+1.53%)
Feb 09, 2018 64.70 64.90 62.98 64.59 14,905,695 +0.26(+0.40%)
Feb 08, 2018 66.04 66.09 64.26 64.33 10,019,455 -1.61(-2.44%)
Feb 07, 2018 66.20 66.66 65.84 65.94 8,144,773 -0.89(-1.33%)
Feb 06, 2018 65.21 66.89 65.17 66.83 23,770,408 +0.86(+1.31%)
Feb 05, 2018 67.36 67.65 65.23 65.97 11,041,632 -2.34(-3.43%)
Feb 02, 2018 69.06 69.06 68.23 68.31 7,048,922 -1.48(-2.12%)
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.