Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 57.67 57.82 57.60 57.79 29,420,428 +0.24(+0.42%)
Oct 30, 2017 57.45 57.57 57.43 57.55 17,239,540 +0.13(+0.23%)
Oct 27, 2017 57.25 57.43 57.17 57.42 22,715,924 +0.13(+0.23%)
Oct 26, 2017 57.44 57.48 57.28 57.29 14,886,506 -0.01(-0.01%)
Oct 25, 2017 57.49 57.53 57.08 57.29 13,850,321 -0.22(-0.39%)
Oct 24, 2017 57.50 57.63 57.43 57.52 12,755,087 +0.09(+0.16%)
Oct 23, 2017 57.58 57.60 57.38 57.43 10,147,491 -0.12(-0.22%)
Oct 20, 2017 57.58 57.58 57.46 57.55 15,224,800 -0.07(-0.13%)
Oct 19, 2017 57.46 57.63 57.43 57.63 12,492,203 -0.09(-0.16%)
Oct 18, 2017 57.64 57.74 57.57 57.72 14,209,176 +0.17(+0.29%)
Oct 17, 2017 57.56 57.59 57.44 57.55 9,984,601 -0.15(-0.26%)
Oct 16, 2017 57.74 57.78 57.65 57.70 10,603,430 -0.04(-0.07%)
Oct 13, 2017 57.77 57.82 57.69 57.74 15,577,390 +0.30(+0.52%)
Oct 12, 2017 57.39 57.54 57.34 57.44 12,981,131 -0.05(-0.09%)
Oct 11, 2017 57.33 57.51 57.32 57.49 20,160,000 +0.14(+0.25%)
Oct 10, 2017 57.14 57.36 57.09 57.35 20,032,670 +0.54(+0.95%)
Oct 09, 2017 56.87 56.89 56.76 56.81 6,211,766 +0.02(+0.03%)
Oct 06, 2017 56.58 56.80 56.55 56.80 20,389,994 -0.04(-0.07%)
Oct 05, 2017 56.76 56.86 56.73 56.84 14,302,983 -0.03(-0.06%)
Oct 04, 2017 56.83 56.93 56.82 56.87 15,082,956 -0.11(-0.19%)
Oct 03, 2017 56.82 56.99 56.80 56.98 14,546,532 +0.19(+0.34%)
Oct 02, 2017 56.66 56.85 56.64 56.79 19,850,584 -0.05(-0.09%)
Sep 29, 2017 56.90 56.53 56.84 30,098,784 +0.33(+0.59%)
Sep 28, 2017 56.36 56.59 56.36 56.51 14,101,524 +0.15(+0.27%)
Sep 27, 2017 56.24 56.43 56.21 56.36 21,388,170 +0.04(+0.07%)
Sep 26, 2017 56.35 56.39 56.14 56.31 24,128,934 -0.12(-0.22%)
Sep 25, 2017 56.53 56.66 56.33 56.44 16,233,968 -0.32(-0.57%)
Sep 22, 2017 56.75 56.85 56.71 56.76 10,172,332 +0.17(+0.31%)
Sep 21, 2017 56.57 56.67 56.51 56.59 12,349,793 -0.12(-0.20%)
Sep 20, 2017 56.85 57.03 56.44 56.70 18,446,240 -0.12(-0.22%)
Sep 19, 2017 56.80 56.85 56.68 56.83 10,695,706 +0.27(+0.47%)
Sep 18, 2017 56.63 56.72 56.46 56.56 16,379,718 +0.07(+0.13%)
Sep 15, 2017 56.49 56.52 56.39 56.49 19,657,628 +0.05(+0.09%)
Sep 14, 2017 56.24 56.45 56.22 56.44 17,906,788 +0.10(+0.18%)
Sep 13, 2017 56.53 56.56 56.29 56.34 17,678,460 -0.31(-0.54%)
Sep 12, 2017 56.68 56.57 56.65 14,220,835 +0.17(+0.31%)
Sep 11, 2017 56.41 56.57 56.40 56.47 23,045,516 +0.44(+0.79%)
Sep 08, 2017 56.16 56.18 56.03 56.03 19,480,944 +0.01(+0.01%)
Sep 07, 2017 56.02 56.05 55.88 56.02 16,684,005 +0.46(+0.82%)
Sep 06, 2017 55.53 55.69 55.46 55.57 25,706,064 +0.34(+0.62%)
Sep 05, 2017 55.55 55.05 55.23 22,509,358 -0.37(-0.67%)
Sep 01, 2017 55.73 55.75 55.57 55.60 18,725,478 +0.07(+0.13%)
Aug 31, 2017 55.32 55.57 55.29 55.53 24,431,704 +0.42(+0.77%)
Aug 30, 2017 55.09 55.15 55.02 55.10 12,663,560 -0.07(-0.14%)
Aug 29, 2017 55.09 55.32 55.08 55.18 13,900,201 -0.22(-0.40%)
Aug 28, 2017 55.46 55.48 55.36 55.40 16,167,927 +0.00(+0.00%)
Aug 25, 2017 55.27 55.53 55.25 55.40 18,002,846 +0.33(+0.60%)
Aug 24, 2017 55.21 55.27 55.06 55.07 15,844,492 -0.12(-0.23%)
Aug 23, 2017 55.03 55.20 55.02 55.19 15,671,585 +0.01(+0.02%)
Aug 22, 2017 55.04 55.21 55.02 55.19 13,890,476 +0.27(+0.48%)
Aug 21, 2017 54.91 55.00 54.78 54.92 14,169,936 -0.02(-0.03%)
Aug 18, 2017 54.88 55.05 54.77 54.94 19,696,316 +0.15(+0.27%)
Aug 17, 2017 55.21 55.30 54.79 54.79 22,466,958 -0.62(-1.12%)
Aug 16, 2017 55.28 55.48 55.26 55.41 16,904,898 +0.32(+0.57%)
Aug 15, 2017 55.07 55.13 54.90 55.09 15,918,730 -0.04(-0.08%)
Aug 14, 2017 55.14 55.28 55.11 55.14 16,038,347 +0.40(+0.73%)
Aug 11, 2017 54.80 54.89 54.66 54.74 33,080,732 -0.10(-0.18%)
Aug 10, 2017 55.29 55.29 54.79 54.84 34,729,848 -0.79(-1.42%)
Aug 09, 2017 55.38 55.65 55.35 55.63 18,169,172 -0.09(-0.16%)
Aug 08, 2017 55.92 55.99 55.69 55.72 16,277,656 -0.30(-0.53%)
Aug 07, 2017 55.87 56.02 55.87 56.02 14,296,168 +0.02(+0.04%)
Aug 04, 2017 55.97 56.03 55.77 55.99 17,082,338 +0.07(+0.13%)
Aug 03, 2017 55.87 56.02 55.82 55.92 13,549,534 +0.03(+0.06%)
Aug 02, 2017 55.89 55.96 55.74 55.88 10,781,320 +0.02(+0.04%)
Aug 01, 2017 55.97 56.06 55.86 55.86 19,516,270 +0.31(+0.55%)
Jul 31, 2017 55.51 55.62 55.38 55.55 25,300,382 +0.12(+0.21%)
Jul 28, 2017 55.24 55.44 55.18 55.43 18,170,024 +0.06(+0.10%)
Jul 27, 2017 55.61 55.64 55.19 55.38 16,571,907 -0.12(-0.22%)
Jul 26, 2017 55.32 55.59 55.23 55.50 23,116,998 +0.34(+0.62%)
Jul 25, 2017 55.37 55.39 55.14 55.16 14,816,688 +0.07(+0.14%)
Jul 24, 2017 54.99 55.10 54.85 55.09 21,068,036 -0.15(-0.27%)
Jul 21, 2017 55.16 55.24 54.98 55.24 22,177,210 -0.22(-0.39%)
Jul 20, 2017 55.37 55.48 55.28 55.45 16,618,040 +0.22(+0.41%)
Jul 19, 2017 55.08 55.23 55.07 55.23 15,111,578 +0.24(+0.44%)
Jul 18, 2017 54.89 54.98 54.85 54.99 14,118,625 +0.05(+0.09%)
Jul 17, 2017 54.94 55.01 54.88 54.94 12,441,378 -0.11(-0.20%)
Jul 14, 2017 54.82 55.06 54.78 55.04 17,042,700 +0.38(+0.70%)
Jul 13, 2017 54.57 54.70 54.49 54.66 27,133,698 +0.16(+0.29%)
Jul 12, 2017 54.41 54.57 54.39 54.50 19,272,238 +0.43(+0.80%)
Jul 11, 2017 53.81 54.08 53.73 54.07 16,366,687 +0.12(+0.23%)
Jul 10, 2017 53.78 53.97 53.75 53.95 12,861,543 +0.13(+0.25%)
Jul 07, 2017 53.66 53.88 53.58 53.82 22,754,352 +0.01(+0.02%)
Jul 06, 2017 53.70 53.92 53.66 53.81 28,169,990 -0.24(-0.45%)
Jul 05, 2017 53.89 54.08 53.80 54.05 31,631,152 +0.00(+0.00%)
Jul 03, 2017 54.05 54.18 54.03 54.05 11,523,464 -0.07(-0.12%)
Jun 30, 2017 54.22 54.24 53.80 54.11 34,779,248 +0.03(+0.06%)
Jun 29, 2017 54.46 54.46 53.85 54.08 43,282,068 -0.54(-0.99%)
Jun 28, 2017 54.36 54.67 54.33 54.62 31,708,352 +0.47(+0.87%)
Jun 27, 2017 54.18 54.31 54.09 54.15 21,043,840 -0.01(-0.02%)
Jun 26, 2017 54.41 54.46 54.13 54.16 26,353,346 +0.09(+0.17%)
Jun 23, 2017 53.94 54.15 53.87 54.06 18,239,840 +0.13(+0.25%)
Jun 22, 2017 53.92 54.03 53.86 53.93 16,291,624 -0.01(-0.02%)
Jun 21, 2017 53.88 53.99 53.81 53.94 13,240,038 -0.07(-0.12%)
Jun 20, 2017 54.30 54.31 53.88 54.01 28,673,576 -0.44(-0.81%)
Jun 19, 2017 54.43 54.55 54.40 54.45 32,697,594 +0.22(+0.41%)
Jun 16, 2017 54.03 54.24 53.96 54.22 30,084,034 +0.46(+0.85%)
Jun 15, 2017 53.51 53.80 53.49 53.77 28,001,896 -0.56(-1.04%)
Jun 14, 2017 54.68 54.68 54.15 54.33 22,943,610 -0.04(-0.08%)
Jun 13, 2017 54.29 54.40 54.22 54.37 23,414,014 +0.42(+0.77%)
Jun 12, 2017 54.00 54.06 53.83 53.96 21,961,390 -0.20(-0.38%)
Jun 09, 2017 54.09 54.28 53.96 54.16 25,476,124 -0.20(-0.38%)
Jun 08, 2017 54.25 54.37 54.18 54.36 18,885,820 -0.10(-0.18%)
Jun 07, 2017 54.54 54.62 54.27 54.46 18,789,378 +0.02(+0.03%)
Jun 06, 2017 54.38 54.49 54.36 54.45 13,941,873 -0.16(-0.28%)
Jun 05, 2017 54.61 54.64 54.54 54.60 17,513,684 -0.30(-0.55%)
Jun 02, 2017 54.69 54.92 54.61 54.90 27,872,624 +0.60(+1.10%)
Jun 01, 2017 54.16 54.32 54.11 54.31 31,355,552 +0.35(+0.65%)
May 31, 2017 54.17 54.22 53.93 53.96 38,160,340 +0.07(+0.12%)
May 30, 2017 53.80 53.93 53.78 53.89 17,649,376 -0.06(-0.11%)
May 26, 2017 53.80 53.95 53.78 53.95 31,798,158 -0.16(-0.29%)
May 25, 2017 54.10 54.18 54.03 54.10 16,241,367 +0.00(+0.00%)
May 24, 2017 53.92 54.11 53.89 54.10 18,476,092 +0.03(+0.06%)
May 23, 2017 54.18 54.22 54.00 54.07 15,291,090 +0.01(+0.01%)
May 22, 2017 54.05 54.16 54.00 54.06 17,988,856 +0.07(+0.12%)
May 19, 2017 53.75 54.00 53.73 54.00 42,675,192 +0.62(+1.16%)
May 18, 2017 53.15 53.42 53.11 53.38 23,559,652 +0.09(+0.17%)
May 17, 2017 53.64 53.70 53.27 53.29 36,973,708 -0.61(-1.14%)
May 16, 2017 53.87 53.91 53.79 53.90 26,851,348 +0.34(+0.64%)
May 15, 2017 53.40 53.56 53.38 53.56 25,091,684 +0.27(+0.51%)
May 12, 2017 53.04 53.29 53.04 53.29 33,893,648 +0.29(+0.55%)
May 11, 2017 52.90 53.01 52.77 52.99 22,505,490 -0.13(-0.25%)
May 10, 2017 53.07 53.12 53.00 53.12 22,680,180 +0.08(+0.15%)
May 09, 2017 53.07 53.12 52.93 53.04 34,510,200 -0.13(-0.25%)
May 08, 2017 53.18 53.18 53.06 53.17 24,271,264 -0.40(-0.75%)
May 05, 2017 53.04 53.57 53.02 53.57 23,251,416 +0.59(+1.11%)
May 04, 2017 52.66 53.00 52.62 52.98 20,029,992 +0.50(+0.95%)
May 03, 2017 52.45 52.54 52.35 52.49 15,685,162 -0.11(-0.20%)
May 02, 2017 52.48 52.62 52.43 52.59 28,772,116 +0.27(+0.52%)
May 01, 2017 52.26 52.44 52.20 52.32 27,194,520 +0.21(+0.41%)
Apr 28, 2017 52.18 52.20 52.08 52.11 31,050,980 -0.06(-0.11%)
Apr 27, 2017 52.21 52.21 52.07 52.17 16,963,928 +0.05(+0.09%)
Apr 26, 2017 52.12 52.30 52.12 52.12 25,086,360 -0.15(-0.28%)
Apr 25, 2017 52.15 52.34 52.09 52.26 30,578,342 +0.37(+0.71%)
Apr 24, 2017 51.79 51.95 51.77 51.90 40,029,860 +1.28(+2.53%)
Apr 21, 2017 50.58 50.66 50.51 50.61 23,250,152 +0.03(+0.06%)
Apr 20, 2017 50.61 50.72 50.57 50.58 25,081,144 +0.40(+0.80%)
Apr 19, 2017 50.44 50.47 50.12 50.18 16,238,688 -0.20(-0.41%)
Apr 18, 2017 50.27 50.39 50.11 50.39 25,920,772 -0.23(-0.45%)
Apr 17, 2017 50.52 50.66 50.51 50.61 19,067,366 +0.31(+0.62%)
Apr 13, 2017 50.39 50.46 50.26 50.30 20,520,218 -0.33(-0.65%)
Apr 12, 2017 50.60 50.66 50.41 50.63 30,665,038 -0.04(-0.08%)
Apr 11, 2017 50.64 50.70 50.33 50.67 22,850,116 +0.24(+0.47%)
Apr 10, 2017 50.42 50.52 50.37 50.44 13,861,461 -0.06(-0.11%)
Apr 07, 2017 50.44 50.58 50.42 50.49 19,404,588 -0.03(-0.06%)
Apr 06, 2017 50.54 50.62 50.44 50.52 21,811,310 +0.01(+0.02%)
Apr 05, 2017 50.75 50.88 50.50 50.52 27,805,386 -0.27(-0.53%)
Apr 04, 2017 50.58 50.79 50.52 50.79 20,561,392 -0.02(-0.03%)
Apr 03, 2017 50.79 50.84 50.44 50.80 40,226,160 -0.07(-0.14%)
Mar 31, 2017 50.73 50.93 50.68 50.88 37,797,640 -0.07(-0.14%)
Mar 30, 2017 50.99 51.09 50.90 50.95 19,650,574 -0.18(-0.35%)
Mar 29, 2017 50.88 51.15 50.87 51.13 23,373,728 +0.00(+0.00%)
Mar 28, 2017 50.96 51.17 50.93 51.13 28,399,964 +0.25(+0.48%)
Mar 27, 2017 50.71 50.95 50.66 50.88 37,091,032 +0.13(+0.26%)
Mar 24, 2017 50.73 50.86 50.67 50.75 30,932,540 +0.14(+0.27%)
Mar 23, 2017 50.42 50.72 50.42 50.61 31,092,044 +0.11(+0.23%)
Mar 22, 2017 50.33 50.55 50.29 50.50 17,744,194 +0.01(+0.02%)
Mar 21, 2017 51.11 51.15 50.46 50.49 28,565,878 -0.23(-0.46%)
Mar 20, 2017 50.84 50.92 50.66 50.72 16,509,609 -0.10(-0.20%)
Mar 17, 2017 50.79 50.92 50.69 50.83 25,340,868 +0.13(+0.26%)
Mar 16, 2017 50.72 50.75 50.58 50.70 29,849,742 +0.24(+0.49%)
Mar 15, 2017 49.85 50.46 49.84 50.45 27,965,414 +0.71(+1.43%)
Mar 14, 2017 49.76 49.80 49.65 49.74 19,532,676 -0.38(-0.77%)
Mar 13, 2017 49.99 50.13 49.98 50.12 24,142,554 +0.26(+0.52%)
Mar 10, 2017 49.79 49.92 49.70 49.86 23,247,786 +0.42(+0.84%)
Mar 09, 2017 49.39 49.47 49.32 49.45 16,368,507 +0.19(+0.38%)
Mar 08, 2017 49.41 49.45 49.21 49.26 14,163,523 -0.18(-0.36%)
Mar 07, 2017 49.39 49.52 49.32 49.44 19,967,608 -0.17(-0.35%)
Mar 06, 2017 49.60 49.62 49.47 49.61 13,425,920 -0.16(-0.31%)
Mar 03, 2017 49.58 49.82 49.50 49.77 23,445,186 +0.29(+0.59%)
Mar 02, 2017 49.59 49.64 49.46 49.47 20,143,954 -0.33(-0.66%)
Mar 01, 2017 49.62 49.92 49.60 49.80 24,727,392 +0.51(+1.04%)
Feb 28, 2017 49.27 49.43 49.19 49.28 25,024,570 -0.07(-0.15%)
Feb 27, 2017 49.16 49.37 49.15 49.36 17,188,618 +0.03(+0.07%)
Feb 24, 2017 49.14 49.36 49.12 49.32 19,832,840 -0.36(-0.72%)
Feb 23, 2017 49.72 49.77 49.55 49.68 15,194,934 +0.11(+0.21%)
Feb 22, 2017 49.32 49.61 49.32 49.58 20,972,180 +0.00(+0.00%)
Feb 21, 2017 49.37 49.58 49.35 49.58 14,141,610 +0.16(+0.33%)
Feb 17, 2017 49.41 49.41 49.41 0 -0.13(-0.26%)
Feb 16, 2017 49.45 49.54 49.38 49.54 17,650,846 +0.11(+0.23%)
Feb 15, 2017 49.03 49.43 49.01 49.43 18,928,568 +0.19(+0.38%)
Feb 14, 2017 49.14 49.24 48.94 49.24 17,455,074 -0.07(-0.15%)
Feb 13, 2017 49.32 49.39 49.23 49.32 15,542,410 +0.20(+0.40%)
Feb 10, 2017 48.95 49.15 48.93 49.12 16,176,224 +0.11(+0.23%)
Feb 09, 2017 48.87 49.02 48.80 49.01 17,507,628 +0.20(+0.42%)
Feb 08, 2017 48.67 48.85 48.61 48.80 20,506,868 +0.08(+0.17%)
Feb 07, 2017 48.66 48.74 48.62 48.72 14,842,779 -0.05(-0.10%)
Feb 06, 2017 48.61 48.77 48.58 48.77 19,859,172 -0.35(-0.71%)
Feb 03, 2017 49.01 49.15 48.95 49.12 17,096,502 +0.20(+0.40%)
Feb 02, 2017 48.94 49.00 48.79 48.92 18,116,246 +0.02(+0.05%)
Feb 01, 2017 49.01 49.03 48.77 48.90 32,722,444 +0.20(+0.40%)
Jan 31, 2017 48.72 48.79 48.51 48.70 36,726,452 +0.07(+0.15%)
Jan 30, 2017 48.56 48.66 48.40 48.63 23,441,592 -0.35(-0.72%)
Jan 27, 2017 49.02 49.05 48.89 48.98 15,991,222 -0.08(-0.17%)
Jan 26, 2017 49.16 49.21 49.00 49.06 25,605,812 -0.20(-0.40%)
Jan 25, 2017 49.01 49.28 49.00 49.26 33,347,782 +0.51(+1.04%)
Jan 24, 2017 48.55 48.77 48.53 48.75 22,253,708 +0.12(+0.25%)
Jan 23, 2017 48.44 48.63 48.34 48.63 52,743,928 +0.12(+0.25%)
Jan 20, 2017 48.40 48.52 48.34 48.51 30,576,920 +0.28(+0.58%)
Jan 19, 2017 48.27 48.33 48.08 48.23 21,572,114 -0.12(-0.25%)
Jan 18, 2017 48.34 48.45 48.21 48.35 17,852,640 -0.14(-0.29%)
Jan 17, 2017 48.52 48.55 48.41 48.49 27,578,210 -0.18(-0.37%)
Jan 13, 2017 48.67 48.67 48.67 0 +0.18(+0.37%)
Jan 12, 2017 48.48 48.50 48.28 48.49 30,764,360 +0.07(+0.15%)
Jan 11, 2017 48.07 48.43 48.01 48.42 38,386,232 +0.25(+0.53%)
Jan 10, 2017 48.12 48.30 48.12 48.16 19,952,672 +0.01(+0.02%)
Jan 09, 2017 48.05 48.18 47.98 48.16 17,094,768 -0.07(-0.15%)
Jan 06, 2017 48.16 48.28 48.12 48.23 27,025,898 -0.16(-0.34%)
Jan 05, 2017 48.11 48.44 48.11 48.39 27,012,920 +0.41(+0.85%)
Jan 04, 2017 47.70 48.01 47.66 47.98 31,429,026 +0.54(+1.14%)
Jan 03, 2017 47.33 47.46 47.25 47.45 34,289,984 +0.29(+0.62%)
Dec 30, 2016 47.15 47.15 47.15 0 +0.16(+0.35%)
Dec 29, 2016 46.96 47.09 46.95 46.99 20,086,802 +0.11(+0.24%)
Dec 28, 2016 47.01 47.03 46.81 46.87 20,618,706 -0.18(-0.38%)
Dec 27, 2016 47.07 47.14 47.05 47.05 16,317,720 -0.06(-0.12%)
Dec 23, 2016 47.11 47.11 47.11 0 +0.12(+0.26%)
Dec 22, 2016 47.06 47.12 46.97 46.99 19,969,338 -0.11(-0.23%)
Dec 21, 2016 47.09 47.13 47.03 47.09 21,785,972 +0.01(+0.03%)
Dec 20, 2016 46.98 47.12 46.94 47.08 22,035,516 +0.16(+0.34%)
Dec 19, 2016 47.02 47.14 46.92 46.92 21,901,424 -0.07(-0.15%)
Dec 16, 2016 46.93 47.12 46.90 46.99 30,132,452 +0.03(+0.07%)
Dec 15, 2016 46.89 47.04 46.85 46.96 31,318,548 -0.11(-0.22%)
Dec 14, 2016 47.66 47.77 46.99 47.07 32,748,190 -0.70(-1.47%)
Dec 13, 2016 47.68 47.90 47.66 47.77 27,358,602 +0.51(+1.08%)
Dec 12, 2016 47.29 47.45 47.20 47.26 20,550,138 -0.21(-0.44%)
Dec 09, 2016 47.27 47.47 47.23 47.47 25,836,770 +0.20(+0.43%)
Dec 08, 2016 47.31 47.35 47.11 47.27 28,979,422 -0.04(-0.09%)
Dec 07, 2016 46.79 47.39 46.77 47.31 31,852,182 +0.70(+1.49%)
Dec 06, 2016 46.35 46.68 46.32 46.61 23,770,954 +0.32(+0.68%)
Dec 05, 2016 46.08 46.39 46.07 46.30 24,352,090 +0.45(+0.99%)
Dec 02, 2016 45.65 45.95 45.59 45.84 19,888,310 +0.11(+0.25%)
Dec 01, 2016 45.86 45.88 45.67 45.73 28,071,966 -0.18(-0.39%)
Nov 30, 2016 46.06 46.07 45.84 45.91 29,533,306 -0.05(-0.11%)
Nov 29, 2016 45.70 46.06 45.65 45.96 18,208,496 +0.29(+0.64%)
Nov 28, 2016 45.78 45.83 45.64 45.67 16,833,226 -0.24(-0.53%)
Nov 25, 2016 45.93 45.94 45.84 45.91 9,701,685 +0.14(+0.30%)
Nov 23, 2016 45.77 45.77 45.77 0 -0.16(-0.35%)
Nov 22, 2016 45.93 45.96 45.74 45.93 22,101,086 +0.11(+0.25%)
Nov 21, 2016 45.61 45.84 45.60 45.82 22,890,290 +0.39(+0.85%)
Nov 18, 2016 45.52 45.58 45.35 45.43 21,087,692 -0.50(-1.09%)
Nov 17, 2016 45.81 45.99 45.77 45.93 22,834,404 +0.35(+0.76%)
Nov 16, 2016 45.62 45.77 45.55 45.59 27,537,388 -0.49(-1.05%)
Nov 15, 2016 45.75 46.09 45.70 46.07 18,940,788 +0.20(+0.44%)
Nov 14, 2016 45.78 45.88 45.66 45.87 25,545,360 -0.25(-0.54%)
Nov 11, 2016 46.20 46.24 45.87 46.12 22,798,188 -0.28(-0.61%)
Nov 10, 2016 46.51 46.62 46.02 46.40 46,242,876 -0.13(-0.28%)
Nov 09, 2016 46.14 46.72 46.09 46.53 33,615,852 +0.04(+0.09%)
Nov 08, 2016 46.22 46.62 46.18 46.49 21,528,814 +0.13(+0.28%)
Nov 07, 2016 46.31 46.39 46.20 46.36 26,451,742 +0.63(+1.38%)
Nov 04, 2016 45.87 46.00 45.71 45.73 21,553,384 -0.44(-0.96%)
Nov 03, 2016 46.39 46.42 46.11 46.18 16,030,592 -0.05(-0.10%)
Nov 02, 2016 46.51 46.57 46.16 46.22 21,695,856 -0.32(-0.68%)
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.