Skip to main content

EAFE MSCI ETF (NY: IEFA )

74.22 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.27 69.45 68.29 68.58 13,328,200 -1.51(-2.15%)
Jan 28, 2021 69.79 70.43 69.70 70.09 10,386,655 +0.61(+0.88%)
Jan 27, 2021 69.88 70.27 69.29 69.48 12,444,302 -1.71(-2.40%)
Jan 26, 2021 71.15 71.24 70.90 71.19 5,448,745 +0.20(+0.28%)
Jan 25, 2021 70.59 71.03 70.17 70.99 14,442,123 -0.20(-0.28%)
Jan 22, 2021 70.91 71.28 70.88 71.19 6,414,600 -0.38(-0.53%)
Jan 21, 2021 71.52 71.60 71.08 71.57 10,215,634 +0.15(+0.21%)
Jan 20, 2021 71.05 71.46 70.95 71.42 9,014,585 +0.50(+0.71%)
Jan 19, 2021 71.00 71.00 70.65 70.92 8,651,041 +0.54(+0.77%)
Jan 15, 2021 70.63 70.74 70.01 70.38 8,485,000 -1.14(-1.59%)
Jan 14, 2021 71.18 71.69 71.18 71.52 20,416,894 +0.54(+0.76%)
Jan 13, 2021 71.05 71.19 70.88 70.98 8,439,446 -0.11(-0.15%)
Jan 12, 2021 70.80 71.16 70.56 71.09 11,783,400 +0.34(+0.48%)
Jan 11, 2021 70.43 71.00 70.41 70.75 5,801,804 -1.00(-1.39%)
Jan 08, 2021 71.64 71.77 71.01 71.75 6,949,900 +0.62(+0.87%)
Jan 07, 2021 70.94 71.22 70.91 71.13 6,964,111 +0.00(+0.00%)
Jan 06, 2021 70.37 71.43 70.34 71.13 14,787,264 +0.86(+1.22%)
Jan 05, 2021 69.70 70.42 69.69 70.27 9,754,546 +0.78(+1.12%)
Jan 04, 2021 70.44 70.48 69.21 69.49 16,828,068 +0.40(+0.58%)
Dec 31, 2020 69.09 69.09 69.09 6,934,598 -0.62(-0.89%)
Dec 30, 2020 69.93 70.15 69.67 69.71 6,934,598 +0.11(+0.16%)
Dec 29, 2020 69.94 69.99 69.48 69.60 7,561,937 +0.48(+0.69%)
Dec 28, 2020 69.18 69.30 69.01 69.12 4,675,260 +0.53(+0.77%)
Dec 24, 2020 68.61 68.66 68.39 68.59 10,223,100 +0.05(+0.07%)
Dec 23, 2020 68.37 68.62 68.30 68.54 5,761,539 +0.76(+1.12%)
Dec 22, 2020 67.77 67.84 67.55 67.78 5,875,067 -0.16(-0.24%)
Dec 21, 2020 67.10 68.06 66.88 67.94 8,170,273 -0.83(-1.20%)
Dec 18, 2020 69.08 69.08 68.67 68.77 6,165,100 -0.33(-0.48%)
Dec 17, 2020 69.21 69.31 69.05 69.10 6,413,229 +0.50(+0.73%)
Dec 16, 2020 68.42 68.68 68.22 68.60 5,773,375 +0.23(+0.34%)
Dec 15, 2020 67.92 68.37 67.77 68.37 4,862,391 +0.79(+1.17%)
Dec 14, 2020 68.05 68.10 67.56 67.58 7,254,373 -0.50(-0.73%)
Dec 11, 2020 67.92 68.10 67.69 68.08 5,712,700 -0.17(-0.25%)
Dec 10, 2020 67.83 68.42 67.82 68.25 11,359,590 +0.05(+0.07%)
Dec 09, 2020 68.58 68.58 67.80 68.20 11,811,502 +0.07(+0.10%)
Dec 08, 2020 67.81 68.20 67.80 68.13 6,545,393 +0.21(+0.31%)
Dec 07, 2020 67.98 68.19 67.79 67.92 6,679,639 -0.58(-0.85%)
Dec 04, 2020 68.37 68.55 68.31 68.50 6,971,600 +0.52(+0.76%)
Dec 03, 2020 68.05 68.29 67.84 67.98 6,654,059 +0.21(+0.31%)
Dec 02, 2020 67.50 67.89 67.43 67.77 6,434,749 -0.08(-0.12%)
Dec 01, 2020 67.41 67.90 67.35 67.85 9,692,895 +1.61(+2.43%)
Nov 30, 2020 67.47 67.51 66.24 66.24 13,851,123 -1.45(-2.14%)
Nov 27, 2020 67.44 67.74 67.39 67.69 2,801,500 +0.44(+0.65%)
Nov 25, 2020 66.94 67.38 66.78 67.25 7,122,400 -0.10(-0.15%)
Nov 24, 2020 66.98 67.41 66.87 67.35 7,049,262 +0.97(+1.46%)
Nov 23, 2020 66.65 66.76 66.14 66.38 7,995,583 -0.01(-0.02%)
Nov 20, 2020 66.20 66.50 66.13 66.39 6,228,900 +0.21(+0.32%)
Nov 19, 2020 65.74 66.22 65.59 66.18 14,716,517 +0.48(+0.73%)
Nov 18, 2020 66.18 66.40 65.70 65.70 7,361,139 -0.38(-0.58%)
Nov 17, 2020 65.91 66.25 65.75 66.08 5,611,356 -0.06(-0.09%)
Nov 16, 2020 66.19 66.19 65.80 66.14 8,581,163 +0.75(+1.15%)
Nov 13, 2020 64.82 65.47 64.82 65.39 7,902,800 +0.94(+1.46%)
Nov 12, 2020 64.80 65.04 64.29 64.45 5,643,264 -0.91(-1.39%)
Nov 11, 2020 65.29 65.43 65.11 65.36 6,174,417 +0.48(+0.74%)
Nov 10, 2020 64.83 65.20 64.67 64.88 8,644,641 +0.50(+0.78%)
Nov 09, 2020 65.59 65.59 64.34 64.38 11,152,989 +1.79(+2.86%)
Nov 06, 2020 62.66 62.83 62.45 62.59 6,625,100 +0.18(+0.29%)
Nov 05, 2020 62.32 62.53 62.05 62.41 8,539,391 +1.48(+2.43%)
Nov 04, 2020 60.55 61.48 60.35 60.93 13,430,031 +0.60(+0.99%)
Nov 03, 2020 59.95 60.55 59.91 60.33 8,429,584 +1.52(+2.58%)
Nov 02, 2020 58.76 58.85 58.42 58.81 9,159,174 +0.65(+1.12%)
Oct 30, 2020 58.16 58.24 57.71 58.16 19,916,300 -0.20(-0.34%)
Oct 29, 2020 58.19 58.58 57.87 58.36 8,893,223 +0.23(+0.40%)
Oct 28, 2020 58.56 58.70 58.08 58.13 19,367,064 -1.75(-2.92%)
Oct 27, 2020 60.22 60.27 59.82 59.88 10,003,814 -0.45(-0.75%)
Oct 26, 2020 60.70 60.77 59.99 60.33 7,801,548 -1.14(-1.85%)
Oct 23, 2020 61.46 61.49 61.12 61.47 4,617,400 +0.36(+0.59%)
Oct 22, 2020 61.04 61.23 60.70 61.11 6,694,689 +0.05(+0.08%)
Oct 21, 2020 61.29 61.56 61.06 61.06 5,403,392 -0.27(-0.44%)
Oct 20, 2020 61.43 61.66 61.30 61.33 8,433,759 +0.27(+0.44%)
Oct 19, 2020 61.59 61.66 60.95 61.06 7,200,030 -0.22(-0.36%)
Oct 16, 2020 61.20 61.50 61.13 61.28 6,973,900 +0.30(+0.49%)
Oct 15, 2020 60.56 61.05 60.51 60.98 7,804,277 -0.76(-1.23%)
Oct 14, 2020 62.03 62.15 61.68 61.74 5,536,329 -0.10(-0.16%)
Oct 13, 2020 62.01 62.03 61.70 61.84 5,312,527 -0.67(-1.07%)
Oct 12, 2020 62.31 62.61 62.26 62.51 4,389,047 +0.33(+0.53%)
Oct 09, 2020 62.06 62.24 61.97 62.18 8,680,300 +0.42(+0.68%)
Oct 08, 2020 61.66 61.78 61.56 61.76 5,756,826 +0.44(+0.72%)
Oct 07, 2020 61.31 61.43 61.12 61.32 15,321,381 +0.45(+0.74%)
Oct 06, 2020 61.52 61.61 60.74 60.87 7,093,538 -0.63(-1.02%)
Oct 05, 2020 61.04 61.50 61.02 61.50 4,264,321 +0.92(+1.52%)
Oct 02, 2020 59.91 60.70 59.89 60.58 7,649,300 -0.08(-0.13%)
Oct 01, 2020 60.58 60.71 60.32 60.66 10,322,366 +0.38(+0.63%)
Sep 30, 2020 60.34 60.74 60.10 60.28 12,753,983 -0.25(-0.41%)
Sep 29, 2020 60.62 60.80 60.33 60.53 7,727,980 -0.10(-0.16%)
Sep 28, 2020 60.48 60.64 60.39 60.63 8,784,560 +0.94(+1.57%)
Sep 25, 2020 59.03 59.72 58.82 59.69 11,790,100 +0.23(+0.39%)
Sep 24, 2020 59.39 59.84 59.07 59.46 8,324,339 -0.06(-0.10%)
Sep 23, 2020 60.37 60.42 59.47 59.52 8,202,401 -0.54(-0.90%)
Sep 22, 2020 60.10 60.14 59.51 60.06 7,569,206 -0.03(-0.05%)
Sep 21, 2020 60.02 60.15 59.42 60.09 10,175,270 -1.55(-2.51%)
Sep 18, 2020 61.96 61.98 61.42 61.64 5,530,900 -0.47(-0.76%)
Sep 17, 2020 61.61 62.13 61.60 62.11 7,393,839 +0.12(+0.19%)
Sep 16, 2020 62.15 62.42 61.89 61.99 5,403,182 +0.06(+0.10%)
Sep 15, 2020 62.20 62.20 61.82 61.93 5,664,241 +0.41(+0.67%)
Sep 14, 2020 61.77 61.82 61.50 61.52 3,928,759 +0.32(+0.52%)
Sep 11, 2020 61.32 61.48 60.93 61.20 7,950,900 +0.64(+1.06%)
Sep 10, 2020 61.60 61.70 60.56 60.56 10,985,998 -0.70(-1.14%)
Sep 09, 2020 61.16 61.51 61.02 61.26 6,465,816 +1.07(+1.78%)
Sep 08, 2020 60.16 60.72 59.98 60.19 9,527,130 -0.77(-1.26%)
Sep 04, 2020 61.10 61.21 59.82 60.96 11,807,800 +0.14(+0.23%)
Sep 03, 2020 62.05 62.10 60.57 60.82 12,467,248 -1.46(-2.34%)
Sep 02, 2020 61.91 62.30 61.65 62.28 8,149,347 +0.81(+1.32%)
Sep 01, 2020 61.43 61.58 61.19 61.47 4,998,332 +0.04(+0.07%)
Aug 31, 2020 61.71 61.89 61.37 61.43 7,495,680 -0.41(-0.66%)
Aug 28, 2020 61.70 61.84 61.42 61.84 5,802,600 +0.48(+0.78%)
Aug 27, 2020 62.05 62.06 61.13 61.36 5,439,179 -0.66(-1.06%)
Aug 26, 2020 61.61 62.07 61.56 62.02 5,563,116 +0.44(+0.71%)
Aug 25, 2020 61.88 61.91 61.27 61.58 7,409,690 -0.01(-0.02%)
Aug 24, 2020 61.64 61.66 61.30 61.59 4,294,017 +0.82(+1.35%)
Aug 21, 2020 60.41 60.78 60.29 60.77 4,572,200 -0.33(-0.54%)
Aug 20, 2020 60.65 61.17 60.60 61.10 5,665,457 -0.14(-0.23%)
Aug 19, 2020 61.80 61.84 61.17 61.24 6,441,457 -0.31(-0.50%)
Aug 18, 2020 61.77 61.83 61.33 61.55 6,147,305 +0.05(+0.08%)
Aug 17, 2020 61.33 61.54 61.33 61.50 6,194,747 +0.48(+0.79%)
Aug 14, 2020 60.97 61.18 60.88 61.02 7,309,200 -0.38(-0.63%)
Aug 13, 2020 61.63 61.78 61.23 61.41 7,774,581 -0.31(-0.51%)
Aug 12, 2020 61.54 61.93 61.46 61.72 35,837,820 +1.28(+2.12%)
Aug 11, 2020 61.19 61.20 60.34 60.44 7,887,944 +0.26(+0.43%)
Aug 10, 2020 60.04 60.18 59.83 60.18 5,782,500 +0.20(+0.33%)
Aug 07, 2020 59.67 59.98 59.56 59.98 6,552,800 -0.24(-0.40%)
Aug 06, 2020 59.94 60.29 59.75 60.22 6,883,052 +0.09(+0.15%)
Aug 05, 2020 60.32 60.52 60.05 60.13 5,866,571 +0.28(+0.46%)
Aug 04, 2020 59.24 59.87 59.24 59.85 6,012,861 +0.32(+0.55%)
Aug 03, 2020 58.94 59.53 58.85 59.53 6,887,172 +1.17(+2.00%)
Jul 31, 2020 59.28 59.31 58.03 58.36 16,530,900 -1.31(-2.20%)
Jul 30, 2020 59.06 59.74 58.62 59.67 6,902,328 -0.79(-1.31%)
Jul 29, 2020 60.12 60.59 60.03 60.46 6,990,631 +0.54(+0.90%)
Jul 28, 2020 59.95 60.22 59.86 59.92 5,671,259 -0.30(-0.50%)
Jul 27, 2020 60.04 60.37 59.99 60.22 4,236,336 +0.76(+1.28%)
Jul 24, 2020 59.43 59.65 59.31 59.46 6,294,500 -0.30(-0.50%)
Jul 23, 2020 60.14 60.35 59.63 59.76 6,433,311 -0.48(-0.80%)
Jul 22, 2020 60.12 60.34 60.02 60.24 5,354,602 +0.12(+0.20%)
Jul 21, 2020 60.26 60.44 60.05 60.12 4,851,408 +0.22(+0.37%)
Jul 20, 2020 59.66 59.95 59.47 59.90 3,684,996 +0.30(+0.50%)
Jul 17, 2020 59.42 59.63 59.26 59.60 4,246,800 +0.30(+0.51%)
Jul 16, 2020 59.33 59.52 59.18 59.30 5,960,762 -0.33(-0.55%)
Jul 15, 2020 59.86 60.06 59.49 59.63 6,403,197 +0.69(+1.17%)
Jul 14, 2020 58.24 59.06 58.19 58.94 7,810,391 +0.78(+1.34%)
Jul 13, 2020 58.83 59.19 58.08 58.16 10,269,985 -0.36(-0.62%)
Jul 10, 2020 58.22 58.56 58.00 58.52 6,644,600 +0.60(+1.04%)
Jul 09, 2020 58.53 58.53 57.55 57.92 6,327,160 -0.73(-1.24%)
Jul 08, 2020 58.14 58.65 58.04 58.65 7,487,218 +0.48(+0.83%)
Jul 07, 2020 58.44 58.72 58.13 58.17 5,040,881 -0.85(-1.44%)
Jul 06, 2020 58.92 59.07 58.68 59.02 9,670,577 +0.95(+1.64%)
Jul 02, 2020 58.21 58.50 57.96 58.07 7,501,900 +0.64(+1.11%)
Jul 01, 2020 57.12 57.62 57.10 57.43 11,378,654 +0.27(+0.47%)
Jun 30, 2020 56.89 57.44 56.81 57.16 19,499,752 -0.21(-0.37%)
Jun 29, 2020 57.13 57.42 56.83 57.37 11,485,087 +0.52(+0.91%)
Jun 26, 2020 57.55 57.60 56.79 56.85 13,034,700 -0.87(-1.51%)
Jun 25, 2020 56.93 57.76 56.69 57.72 10,874,015 +0.77(+1.35%)
Jun 24, 2020 57.72 57.84 56.76 56.95 10,725,266 -1.46(-2.50%)
Jun 23, 2020 58.72 58.87 58.34 58.41 7,128,331 +0.29(+0.50%)
Jun 22, 2020 57.76 58.17 57.56 58.12 6,545,486 +0.75(+1.31%)
Jun 19, 2020 58.22 58.36 57.32 57.37 9,518,200 -0.29(-0.50%)
Jun 18, 2020 57.59 57.89 57.44 57.66 7,507,594 -0.31(-0.53%)
Jun 17, 2020 58.21 58.31 57.82 57.97 8,295,545 +0.20(+0.35%)
Jun 16, 2020 58.17 58.31 57.13 57.77 12,165,959 +0.72(+1.26%)
Jun 15, 2020 55.74 57.17 55.56 57.05 11,342,650 -0.46(-0.80%)
Jun 12, 2020 57.99 58.14 56.67 57.51 12,248,800 +1.06(+1.88%)
Jun 11, 2020 58.13 58.30 56.38 56.45 39,550,412 -3.27(-5.48%)
Jun 10, 2020 60.12 60.26 59.52 59.72 11,347,936 -0.18(-0.30%)
Jun 09, 2020 59.64 60.10 59.54 59.90 8,796,639 -0.85(-1.40%)
Jun 08, 2020 60.29 60.75 59.93 60.75 25,405,070 +0.79(+1.32%)
Jun 05, 2020 60.14 60.45 59.87 59.96 24,426,600 +1.01(+1.71%)
Jun 04, 2020 58.86 59.32 58.80 58.95 37,681,652 -0.28(-0.47%)
Jun 03, 2020 58.60 59.36 58.54 59.23 12,121,270 +1.32(+2.28%)
Jun 02, 2020 57.67 57.95 57.58 57.91 10,832,877 +0.58(+1.01%)
Jun 01, 2020 56.53 57.33 56.44 57.33 9,767,260 +1.30(+2.32%)
May 29, 2020 56.11 56.16 55.45 56.03 20,448,000 -0.19(-0.34%)
May 28, 2020 56.38 56.81 56.19 56.22 15,359,148 +0.67(+1.21%)
May 27, 2020 55.75 55.75 55.12 55.55 12,110,716 +0.51(+0.93%)
May 26, 2020 55.15 55.36 55.02 55.04 10,846,857 +1.51(+2.82%)
May 22, 2020 53.38 53.53 53.14 53.53 8,767,900 -0.10(-0.19%)
May 21, 2020 54.04 54.18 53.45 53.63 10,206,658 -0.58(-1.07%)
May 20, 2020 54.12 54.47 54.02 54.21 13,304,734 +1.07(+2.01%)
May 19, 2020 53.46 53.70 53.11 53.14 13,887,758 -0.67(-1.25%)
May 18, 2020 53.02 53.93 53.01 53.81 12,390,402 +2.09(+4.04%)
May 15, 2020 51.58 51.91 51.37 51.72 12,473,600 +0.08(+0.15%)
May 14, 2020 50.98 51.71 50.64 51.64 18,726,806 -0.53(-1.02%)
May 13, 2020 52.89 52.91 51.93 52.17 19,661,424 -0.40(-0.76%)
May 12, 2020 53.39 53.48 52.57 52.57 18,373,506 -0.71(-1.33%)
May 11, 2020 53.03 53.46 52.93 53.28 16,942,556 +0.01(+0.02%)
May 08, 2020 53.10 53.33 52.98 53.27 6,580,700 +0.82(+1.56%)
May 07, 2020 52.34 52.64 52.15 52.45 8,346,818 +0.88(+1.71%)
May 06, 2020 52.30 52.37 51.57 51.57 9,517,875 -0.36(-0.69%)
May 05, 2020 52.18 52.41 51.84 51.93 12,190,985 +0.09(+0.17%)
May 04, 2020 51.47 51.84 51.26 51.84 15,158,586 -0.01(-0.02%)
May 01, 2020 52.16 52.30 51.64 51.85 14,884,800 -1.18(-2.23%)
Apr 30, 2020 53.29 53.44 52.69 53.03 20,692,044 -0.99(-1.83%)
Apr 29, 2020 53.80 54.24 53.71 54.02 11,024,775 +1.31(+2.49%)
Apr 28, 2020 53.33 53.40 52.68 52.71 15,360,878 +0.45(+0.86%)
Apr 27, 2020 51.97 52.40 51.88 52.26 11,891,168 +0.64(+1.24%)
Apr 24, 2020 51.40 51.66 51.00 51.62 11,072,400 +0.64(+1.26%)
Apr 23, 2020 51.32 51.99 50.88 50.98 13,653,423 -0.12(-0.23%)
Apr 22, 2020 51.18 51.23 50.90 51.10 11,835,881 +0.88(+1.75%)
Apr 21, 2020 50.91 50.91 50.11 50.22 17,809,108 -1.02(-1.99%)
Apr 20, 2020 51.45 52.06 51.23 51.24 17,039,016 -0.75(-1.44%)
Apr 17, 2020 51.82 52.06 51.41 51.99 11,692,600 +1.34(+2.65%)
Apr 16, 2020 50.79 50.93 50.19 50.65 19,082,422 +0.00(+0.00%)
Apr 15, 2020 50.72 51.00 50.46 50.65 11,880,252 -1.66(-3.17%)
Apr 14, 2020 52.15 52.63 52.09 52.31 19,156,056 +0.93(+1.81%)
Apr 13, 2020 51.64 51.79 49.60 51.38 22,605,830 -0.45(-0.87%)
Apr 09, 2020 51.51 52.03 51.31 51.83 54,618,600 +1.11(+2.19%)
Apr 08, 2020 50.48 50.92 50.03 50.72 15,406,536 +0.52(+1.04%)
Apr 07, 2020 51.64 51.82 50.16 50.20 16,255,375 +0.24(+0.48%)
Apr 06, 2020 49.07 50.09 48.96 49.96 18,766,412 +2.53(+5.33%)
Apr 03, 2020 47.72 47.89 47.06 47.43 20,864,800 -1.07(-2.21%)
Apr 02, 2020 47.69 48.68 47.55 48.50 17,846,392 +0.91(+1.91%)
Apr 01, 2020 48.13 48.72 47.59 47.59 20,830,148 -2.30(-4.61%)
Mar 31, 2020 49.45 50.30 49.20 49.89 25,612,234 -0.36(-0.72%)
Mar 30, 2020 49.41 50.28 49.11 50.25 21,051,728 +1.03(+2.09%)
Mar 27, 2020 48.82 50.09 48.51 49.22 23,533,702 -1.50(-2.96%)
Mar 26, 2020 48.80 50.74 48.73 50.72 28,234,492 +2.05(+4.21%)
Mar 25, 2020 47.60 49.22 46.79 48.67 28,896,124 +1.71(+3.64%)
Mar 24, 2020 46.55 47.33 46.07 46.96 26,565,806 +3.65(+8.43%)
Mar 23, 2020 43.94 44.31 43.00 43.31 31,309,444 -0.43(-0.98%)
Mar 20, 2020 45.50 45.94 43.70 43.74 40,688,300 -0.42(-0.95%)
Mar 19, 2020 43.44 45.26 43.16 44.16 43,621,920 -0.34(-0.76%)
Mar 18, 2020 43.51 44.71 42.45 44.50 42,503,320 -1.80(-3.89%)
Mar 17, 2020 44.73 46.41 44.09 46.30 37,041,904 +2.04(+4.61%)
Mar 16, 2020 42.40 45.78 42.29 44.26 40,519,400 -5.14(-10.40%)
Mar 13, 2020 49.50 49.74 46.56 49.40 36,502,800 +2.66(+5.69%)
Mar 12, 2020 48.27 48.61 46.01 46.74 35,591,968 -5.69(-10.85%)
Mar 11, 2020 53.81 54.02 52.13 52.43 27,232,250 -2.90(-5.24%)
Mar 10, 2020 55.62 55.65 53.59 55.33 43,662,880 +2.04(+3.83%)
Mar 09, 2020 55.10 55.10 53.21 53.29 35,736,548 -4.62(-7.98%)
Mar 06, 2020 57.70 58.25 57.37 57.91 21,455,700 -0.83(-1.41%)
Mar 05, 2020 58.96 59.43 58.53 58.74 11,663,665 -1.67(-2.76%)
Mar 04, 2020 59.76 60.49 59.23 60.41 11,887,947 +1.67(+2.84%)
Mar 03, 2020 59.73 60.32 58.28 58.74 26,453,452 -0.45(-0.76%)
Mar 02, 2020 58.36 59.29 57.91 59.19 20,199,380 +0.75(+1.28%)
Feb 28, 2020 57.42 58.48 56.96 58.44 38,718,200 -0.28(-0.48%)
Feb 27, 2020 59.65 60.23 58.71 58.72 23,710,754 -1.90(-3.13%)
Feb 26, 2020 60.99 61.41 60.52 60.62 17,473,428 +0.08(+0.13%)
Feb 25, 2020 61.81 61.84 60.42 60.54 18,848,712 -0.99(-1.61%)
Feb 24, 2020 61.51 61.99 61.50 61.53 12,081,165 -2.57(-4.01%)
Feb 21, 2020 64.17 64.26 63.94 64.10 6,943,800 -0.31(-0.48%)
Feb 20, 2020 64.55 64.68 64.06 64.41 7,432,313 -0.41(-0.63%)
Feb 19, 2020 64.77 64.89 64.75 64.82 5,191,619 +0.28(+0.43%)
Feb 18, 2020 64.50 64.70 64.46 64.54 7,102,509 -0.44(-0.68%)
Feb 14, 2020 65.13 65.13 64.85 64.98 6,044,700 -0.10(-0.15%)
Feb 13, 2020 65.00 65.28 64.91 65.08 5,662,316 -0.49(-0.75%)
Feb 12, 2020 65.54 65.59 65.41 65.57 4,905,950 +0.25(+0.38%)
Feb 11, 2020 65.32 65.44 65.18 65.32 6,659,834 +0.44(+0.68%)
Feb 10, 2020 64.61 64.89 64.61 64.88 5,092,815 +0.14(+0.22%)
Feb 07, 2020 64.97 64.99 64.70 64.74 6,182,500 -0.61(-0.93%)
Feb 06, 2020 65.40 65.40 65.24 65.35 6,201,212 +0.14(+0.21%)
Feb 05, 2020 65.21 65.26 65.00 65.21 7,400,747 +0.59(+0.91%)
Feb 04, 2020 64.50 64.69 64.44 64.62 11,556,825 +1.08(+1.70%)
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.