MSCI EAFE ETF (NY: EFA )

79.84 -0.20 (-0.25%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 69.20 69.52 69.20 69.36 29,420,196 +0.35(+0.51%)
Mar 30, 2023 69.00 69.11 68.84 69.01 22,288,414 +0.80(+1.17%)
Mar 29, 2023 68.06 68.28 67.94 68.22 30,025,110 +0.81(+1.21%)
Mar 28, 2023 67.34 67.55 67.23 67.40 20,956,746 +0.03(+0.04%)
Mar 27, 2023 67.15 67.43 67.00 67.37 23,993,148 +0.63(+0.94%)
Mar 24, 2023 66.47 66.78 66.08 66.74 28,746,208 -0.20(-0.30%)
Mar 23, 2023 67.53 67.93 66.64 66.95 23,881,636 +0.01(+0.01%)
Mar 22, 2023 67.28 68.10 66.90 66.94 16,784,236 -0.23(-0.35%)
Mar 21, 2023 67.14 67.24 66.78 67.17 17,291,684 +1.00(+1.51%)
Mar 20, 2023 65.88 66.39 65.76 66.17 24,881,806 +1.02(+1.56%)
Mar 17, 2023 65.35 65.49 64.90 65.15 24,678,504 -0.79(-1.19%)
Mar 16, 2023 64.60 65.94 64.54 65.94 34,461,812 +1.01(+1.55%)
Mar 15, 2023 64.52 65.02 64.08 64.93 39,205,052 -2.08(-3.10%)
Mar 14, 2023 66.81 67.02 66.49 67.01 18,615,556 +0.88(+1.33%)
Mar 13, 2023 65.88 66.67 65.76 66.12 27,845,162 -0.46(-0.68%)
Mar 10, 2023 67.32 67.47 66.51 66.58 32,689,982 -0.72(-1.07%)
Mar 09, 2023 67.92 68.15 67.18 67.30 27,235,270 -0.49(-0.73%)
Mar 08, 2023 67.64 67.99 67.47 67.79 21,669,892 +0.37(+0.55%)
Mar 07, 2023 68.47 68.52 67.35 67.42 27,138,512 -1.14(-1.67%)
Mar 06, 2023 68.59 68.86 68.49 68.57 22,982,950 -0.17(-0.25%)
Mar 03, 2023 68.13 68.78 67.94 68.74 24,399,462 +0.99(+1.46%)
Mar 02, 2023 67.14 67.81 67.12 67.75 21,179,026 +0.14(+0.20%)
Mar 01, 2023 67.79 67.95 67.36 67.62 21,612,330 +0.36(+0.53%)
Feb 28, 2023 67.56 67.71 67.23 67.26 29,291,654 -0.49(-0.73%)
Feb 27, 2023 67.73 67.93 67.54 67.75 20,350,198 +0.80(+1.19%)
Feb 24, 2023 66.94 67.18 66.69 66.96 25,901,596 -1.13(-1.67%)
Feb 23, 2023 68.03 68.16 67.47 68.09 26,585,690 +0.35(+0.52%)
Feb 22, 2023 68.00 68.12 67.60 67.74 13,395,851 -0.38(-0.56%)
Feb 21, 2023 68.39 68.64 68.07 68.12 14,868,223 -0.76(-1.10%)
Feb 17, 2023 68.38 68.95 68.26 68.88 14,382,087 +0.17(+0.25%)
Feb 16, 2023 68.44 69.12 68.36 68.70 13,560,104 -0.34(-0.49%)
Feb 15, 2023 68.50 69.05 68.44 69.04 14,467,623 -0.31(-0.45%)
Feb 14, 2023 68.91 69.66 68.73 69.35 14,565,117 +0.13(+0.18%)
Feb 13, 2023 68.64 69.23 68.56 69.23 12,173,236 +0.69(+1.00%)
Feb 10, 2023 68.59 68.64 68.23 68.54 17,200,076 -0.30(-0.44%)
Feb 09, 2023 69.70 69.76 68.71 68.84 11,212,307 +0.13(+0.18%)
Feb 08, 2023 69.03 69.14 68.59 68.71 18,850,046 -0.43(-0.62%)
Feb 07, 2023 68.24 69.23 68.10 69.14 20,044,858 +0.58(+0.85%)
Feb 06, 2023 68.59 68.74 68.20 68.56 18,982,122 -0.71(-1.02%)
Feb 03, 2023 69.24 69.83 69.11 69.27 19,168,110 -0.65(-0.93%)
Feb 02, 2023 70.20 70.25 69.48 69.92 16,081,655 -0.10(-0.14%)
Feb 01, 2023 69.33 70.26 68.80 70.01 28,728,030 +0.62(+0.89%)
Jan 31, 2023 68.80 69.43 68.66 69.39 24,274,392 +0.40(+0.58%)
Jan 30, 2023 69.19 69.51 68.99 68.99 14,550,427 -0.45(-0.64%)
Jan 27, 2023 69.15 69.59 69.06 69.44 14,421,867 -0.14(-0.20%)
Jan 26, 2023 69.58 69.65 69.01 69.58 13,685,131 +0.06(+0.08%)
Jan 25, 2023 68.84 69.58 68.79 69.52 14,695,421 +0.46(+0.66%)
Jan 24, 2023 68.77 69.21 68.53 69.06 13,398,636 -0.09(-0.13%)
Jan 23, 2023 68.57 69.16 68.54 69.15 25,007,910 +0.28(+0.41%)
Jan 20, 2023 68.24 68.89 68.06 68.87 29,169,482 +0.60(+0.88%)
Jan 19, 2023 68.16 68.41 67.90 68.27 24,252,884 -0.11(-0.16%)
Jan 18, 2023 69.39 69.52 68.37 68.37 37,045,648 -0.24(-0.35%)
Jan 17, 2023 68.64 68.92 68.43 68.62 26,177,966 +0.21(+0.31%)
Jan 13, 2023 67.70 68.42 67.70 68.40 18,654,886 +0.36(+0.53%)
Jan 12, 2023 67.61 68.16 66.92 68.04 20,377,942 +0.99(+1.48%)
Jan 11, 2023 66.87 67.06 66.66 67.05 18,175,348 +0.50(+0.76%)
Jan 10, 2023 66.27 66.56 66.11 66.55 19,395,950 +0.19(+0.29%)
Jan 09, 2023 66.58 66.98 66.32 66.36 24,119,892 +0.28(+0.43%)
Jan 06, 2023 64.81 66.11 64.44 66.07 18,509,802 +1.65(+2.56%)
Jan 05, 2023 64.46 64.68 64.30 64.43 17,914,598 -0.65(-1.00%)
Jan 04, 2023 65.15 65.29 64.70 65.08 27,583,586 +0.85(+1.33%)
Jan 03, 2023 64.46 64.81 63.91 64.22 25,962,690 +0.56(+0.88%)
Dec 30, 2022 63.96 64.18 63.59 63.66 26,426,246 -0.66(-1.03%)
Dec 29, 2022 64.05 64.49 64.01 64.32 17,997,838 +1.00(+1.58%)
Dec 28, 2022 64.14 64.33 63.32 63.32 14,978,804 -0.68(-1.06%)
Dec 27, 2022 63.95 64.24 63.83 64.00 16,752,770 +0.10(+0.15%)
Dec 23, 2022 63.57 64.00 63.44 63.90 12,926,546 +0.22(+0.35%)
Dec 22, 2022 63.96 63.97 63.15 63.68 21,912,426 -0.52(-0.82%)
Dec 21, 2022 63.93 64.38 63.86 64.20 17,634,194 +0.66(+1.04%)
Dec 20, 2022 63.43 63.86 63.34 63.54 22,107,520 +0.25(+0.40%)
Dec 19, 2022 63.65 63.74 63.13 63.29 21,839,502 -0.16(-0.24%)
Dec 16, 2022 63.49 63.78 63.17 63.45 24,745,206 -0.56(-0.88%)
Dec 15, 2022 64.87 64.98 63.79 64.01 26,414,330 -1.68(-2.55%)
Dec 14, 2022 65.84 66.27 65.26 65.69 24,444,888 -0.06(-0.09%)
Dec 13, 2022 66.58 66.70 65.50 65.74 30,290,764 +0.92(+1.42%)
Dec 12, 2022 64.62 64.83 64.41 64.83 20,558,526 +0.19(+0.30%)
Dec 09, 2022 64.75 65.12 64.59 64.63 26,681,534 +0.04(+0.06%)
Dec 08, 2022 64.26 64.66 64.06 64.59 20,788,160 +0.33(+0.51%)
Dec 07, 2022 64.29 64.53 64.02 64.26 24,094,616 +0.00(+0.00%)
Dec 06, 2022 64.69 64.83 63.99 64.26 26,582,784 -0.29(-0.45%)
Dec 05, 2022 65.19 65.38 64.37 64.55 27,232,082 -0.86(-1.31%)
Dec 02, 2022 64.85 65.62 64.85 65.41 37,507,716 -0.05(-0.07%)
Dec 01, 2022 65.56 65.74 65.12 65.46 25,062,570 +0.63(+0.97%)
Nov 30, 2022 64.21 65.06 63.59 64.83 43,445,812 +1.13(+1.77%)
Nov 29, 2022 63.68 64.06 63.55 63.70 18,289,590 +0.18(+0.29%)
Nov 28, 2022 64.03 64.30 63.48 63.52 19,274,740 -0.83(-1.29%)
Nov 25, 2022 64.10 64.49 64.10 64.35 11,319,800 +0.33(+0.51%)
Nov 23, 2022 63.44 64.12 63.44 64.02 13,879,366 +0.70(+1.10%)
Nov 22, 2022 62.85 63.35 62.75 63.33 15,216,785 +0.87(+1.39%)
Nov 21, 2022 62.40 62.57 62.18 62.46 22,648,520 -0.47(-0.75%)
Nov 18, 2022 63.10 63.11 62.72 62.93 19,080,724 +0.13(+0.20%)
Nov 17, 2022 62.03 62.84 62.01 62.81 22,020,832 -0.03(-0.05%)
Nov 16, 2022 63.08 63.18 62.65 62.84 23,531,562 -0.14(-0.23%)
Nov 15, 2022 63.58 63.69 62.40 62.98 36,188,676 +0.42(+0.66%)
Nov 14, 2022 62.72 63.12 62.56 62.56 22,361,346 -0.67(-1.05%)
Nov 11, 2022 62.56 63.32 62.31 63.23 24,919,730 +1.24(+1.99%)
Nov 10, 2022 61.11 61.99 60.78 61.99 30,685,656 +3.29(+5.61%)
Nov 09, 2022 59.12 59.54 58.69 58.70 23,208,742 -0.83(-1.40%)
Nov 08, 2022 59.27 59.90 59.13 59.53 20,583,698 +0.67(+1.13%)
Nov 07, 2022 58.89 59.13 58.64 58.87 20,605,666 +0.18(+0.31%)
Nov 04, 2022 58.12 58.75 57.75 58.68 34,946,212 +2.26(+4.01%)
Nov 03, 2022 56.13 56.69 56.08 56.42 24,436,226 -0.48(-0.85%)
Nov 02, 2022 57.83 56.90 56.90 31,771,210 -0.84(-1.46%)
Nov 01, 2022 58.44 58.46 57.49 57.74 44,191,956 +0.45(+0.79%)
Oct 31, 2022 57.18 57.42 57.10 57.29 27,985,512 -0.54(-0.94%)
Oct 28, 2022 57.17 57.83 57.06 57.83 19,913,542 +0.57(+1.00%)
Oct 27, 2022 57.60 58.03 57.23 57.26 21,066,850 -0.54(-0.94%)
Oct 26, 2022 57.24 58.20 57.22 57.80 28,050,586 +0.54(+0.94%)
Oct 25, 2022 56.43 57.31 56.42 57.26 22,344,016 +1.24(+2.21%)
Oct 24, 2022 55.81 56.27 55.53 56.03 21,044,090 +0.01(+0.02%)
Oct 21, 2022 54.52 56.03 54.30 56.02 39,092,788 +0.99(+1.81%)
Oct 20, 2022 55.19 55.83 54.90 55.02 26,905,804 -0.13(-0.23%)
Oct 19, 2022 55.31 55.54 54.78 55.15 23,767,440 -0.69(-1.23%)
Oct 18, 2022 56.26 56.32 55.43 55.83 27,823,978 +0.40(+0.71%)
Oct 17, 2022 55.28 55.69 55.27 55.44 33,954,504 +1.33(+2.46%)
Oct 14, 2022 55.27 55.45 54.05 54.10 29,138,008 -0.82(-1.49%)
Oct 13, 2022 52.88 55.18 52.75 54.92 49,702,348 +1.11(+2.06%)
Oct 12, 2022 53.84 54.13 53.66 53.81 25,354,096 -0.17(-0.32%)
Oct 11, 2022 54.23 54.86 53.81 53.99 27,513,910 -0.60(-1.10%)
Oct 10, 2022 54.87 54.92 54.27 54.59 27,444,578 -0.31(-0.56%)
Oct 07, 2022 55.52 55.59 54.71 54.90 22,982,436 -0.89(-1.59%)
Oct 06, 2022 56.11 56.39 55.72 55.78 29,679,316 -0.99(-1.75%)
Oct 05, 2022 56.43 57.10 56.11 56.78 29,557,060 -0.61(-1.06%)
Oct 04, 2022 56.63 57.47 56.61 57.39 33,625,052 +2.21(+4.01%)
Oct 03, 2022 54.66 55.40 54.44 55.18 38,771,684 +1.07(+1.98%)
Sep 30, 2022 54.05 54.77 53.99 54.10 39,885,564 -0.19(-0.36%)
Sep 29, 2022 54.10 54.33 53.55 54.30 32,063,206 -0.65(-1.18%)
Sep 28, 2022 53.63 55.09 53.47 54.94 36,353,688 +1.29(+2.41%)
Sep 27, 2022 54.28 54.57 53.34 53.65 40,108,316 -0.37(-0.68%)
Sep 26, 2022 54.27 54.76 53.73 54.02 44,192,092 -0.81(-1.48%)
Sep 23, 2022 55.34 55.40 54.39 54.83 35,155,896 -1.81(-3.19%)
Sep 22, 2022 57.02 57.13 56.36 56.63 26,296,298 -0.16(-0.29%)
Sep 21, 2022 57.50 58.00 56.75 56.80 23,475,594 -0.75(-1.31%)
Sep 20, 2022 57.73 57.86 57.21 57.55 24,255,442 -0.99(-1.70%)
Sep 19, 2022 57.68 58.59 57.67 58.55 20,311,482 +0.20(+0.35%)
Sep 16, 2022 58.19 58.56 58.02 58.34 33,039,180 -0.36(-0.61%)
Sep 15, 2022 58.79 59.30 58.60 58.70 23,998,976 -0.52(-0.88%)
Sep 14, 2022 59.21 59.47 58.87 59.22 19,724,494 +0.19(+0.33%)
Sep 13, 2022 60.01 60.35 58.98 59.03 27,447,948 -2.13(-3.47%)
Sep 12, 2022 61.07 61.42 61.00 61.15 23,125,954 +0.84(+1.39%)
Sep 09, 2022 59.95 60.37 59.91 60.31 23,453,634 +1.50(+2.55%)
Sep 08, 2022 58.12 58.89 58.02 58.82 18,214,648 +0.04(+0.07%)
Sep 07, 2022 57.80 58.79 57.79 58.78 22,038,966 +0.51(+0.88%)
Sep 06, 2022 58.69 58.82 58.06 58.27 22,632,920 -0.14(-0.25%)
Sep 02, 2022 59.30 59.73 58.23 58.41 29,229,192 -0.39(-0.66%)
Sep 01, 2022 58.73 58.86 58.18 58.80 34,709,056 -0.80(-1.35%)
Aug 31, 2022 60.01 60.22 59.58 59.60 33,333,284 -0.41(-0.68%)
Aug 30, 2022 60.85 60.91 59.88 60.01 25,785,342 -0.43(-0.72%)
Aug 29, 2022 60.30 60.69 60.24 60.44 16,770,508 -0.14(-0.22%)
Aug 26, 2022 62.24 62.30 60.53 60.57 20,019,932 -1.63(-2.62%)
Aug 25, 2022 61.69 62.23 61.55 62.21 14,473,339 +0.68(+1.10%)
Aug 24, 2022 61.19 61.73 61.12 61.53 12,512,593 +0.08(+0.13%)
Aug 23, 2022 61.27 61.91 61.19 61.45 19,774,638 +0.03(+0.05%)
Aug 22, 2022 61.81 61.83 61.27 61.42 20,769,360 -1.06(-1.70%)
Aug 19, 2022 62.76 62.83 62.34 62.49 20,971,650 -0.87(-1.37%)
Aug 18, 2022 63.49 63.52 63.14 63.36 14,808,093 -0.21(-0.33%)
Aug 17, 2022 63.46 63.91 63.24 63.57 15,344,594 -0.51(-0.80%)
Aug 16, 2022 63.70 64.19 63.70 64.08 13,973,072 -0.02(-0.03%)
Aug 15, 2022 63.94 64.15 63.82 64.10 16,287,684 -0.39(-0.60%)
Aug 12, 2022 64.03 64.50 63.88 64.49 14,163,297 +0.49(+0.77%)
Aug 11, 2022 64.26 64.47 63.89 63.99 11,946,333 -0.02(-0.03%)
Aug 10, 2022 63.92 64.23 63.70 64.01 17,465,420 +1.41(+2.25%)
Aug 09, 2022 62.91 63.02 62.50 62.60 11,250,837 -0.34(-0.54%)
Aug 08, 2022 63.30 63.52 62.83 62.94 12,494,463 +0.14(+0.23%)
Aug 05, 2022 62.46 62.90 62.37 62.80 15,663,698 -0.44(-0.70%)
Aug 04, 2022 63.04 63.36 62.96 63.24 15,687,688 +0.32(+0.51%)
Aug 03, 2022 62.84 63.04 62.45 62.92 16,575,488 +0.37(+0.59%)
Aug 02, 2022 63.06 63.23 62.54 62.56 18,479,780 -1.01(-1.60%)
Aug 01, 2022 63.46 63.83 63.26 63.57 20,136,178 +0.09(+0.14%)
Jul 29, 2022 62.73 63.52 62.56 63.48 24,802,492 +0.87(+1.39%)
Jul 28, 2022 62.20 62.73 61.83 62.61 20,689,836 +0.32(+0.51%)
Jul 27, 2022 61.47 62.36 61.27 62.29 21,683,780 +1.44(+2.36%)
Jul 26, 2022 61.26 61.31 60.86 60.86 12,019,204 -0.86(-1.39%)
Jul 25, 2022 61.71 61.79 61.39 61.71 18,066,506 +0.47(+0.77%)
Jul 22, 2022 61.66 62.00 61.00 61.24 19,433,176 -0.15(-0.25%)
Jul 21, 2022 60.63 61.46 60.56 61.40 19,841,068 +0.63(+1.03%)
Jul 20, 2022 60.98 61.16 60.46 60.77 19,398,646 -0.41(-0.66%)
Jul 19, 2022 60.68 61.19 60.62 61.17 26,372,380 +1.62(+2.73%)
Jul 18, 2022 60.14 60.29 59.45 59.55 24,624,022 +0.24(+0.41%)
Jul 15, 2022 58.81 59.34 58.55 59.31 29,577,090 +0.93(+1.59%)
Jul 14, 2022 57.95 58.43 57.51 58.38 26,221,860 -0.83(-1.40%)
Jul 13, 2022 58.52 59.45 58.45 59.21 18,538,646 -0.03(-0.05%)
Jul 12, 2022 59.16 59.72 59.11 59.24 16,926,790 -0.01(-0.02%)
Jul 11, 2022 59.47 59.65 59.20 59.25 16,313,340 -0.98(-1.62%)
Jul 08, 2022 60.01 60.43 59.74 60.23 13,598,219 +0.07(+0.11%)
Jul 07, 2022 59.75 60.17 59.74 60.16 17,821,856 +0.90(+1.52%)
Jul 06, 2022 59.12 59.40 58.79 59.26 18,665,526 +0.05(+0.08%)
Jul 05, 2022 58.59 59.23 58.35 59.21 32,000,844 -1.29(-2.14%)
Jul 01, 2022 59.61 60.52 59.40 60.51 26,970,674 +0.14(+0.24%)
Jun 30, 2022 59.61 60.46 59.38 60.36 38,632,728 -0.33(-0.54%)
Jun 29, 2022 60.95 61.14 60.65 60.69 18,880,934 -0.23(-0.38%)
Jun 28, 2022 61.84 62.03 60.90 60.92 19,863,706 -0.42(-0.68%)
Jun 27, 2022 61.49 61.76 61.27 61.34 21,763,622 -0.26(-0.42%)
Jun 24, 2022 60.65 61.62 60.60 61.60 32,335,974 +1.79(+2.99%)
Jun 23, 2022 59.74 59.89 59.18 59.81 27,415,986 -0.07(-0.11%)
Jun 22, 2022 59.61 60.43 59.52 59.88 31,438,556 -0.41(-0.67%)
Jun 21, 2022 60.44 60.63 60.26 60.29 33,015,430 +0.90(+1.51%)
Jun 17, 2022 59.58 59.89 59.04 59.39 44,616,652 -0.24(-0.41%)
Jun 16, 2022 59.49 60.06 59.25 59.63 39,367,972 -1.34(-2.20%)
Jun 15, 2022 60.51 61.31 59.75 60.97 39,122,744 +1.12(+1.87%)
Jun 14, 2022 60.40 60.59 59.33 59.85 39,962,356 -0.57(-0.94%)
Jun 13, 2022 60.88 61.21 60.31 60.42 56,129,052 -2.07(-3.31%)
Jun 10, 2022 62.84 62.91 62.29 62.49 35,333,832 -1.55(-2.41%)
Jun 09, 2022 65.06 65.21 64.00 64.03 26,579,464 -1.37(-2.10%)
Jun 08, 2022 65.61 65.89 65.33 65.41 22,453,142 -0.93(-1.40%)
Jun 07, 2022 65.47 66.36 65.46 66.33 20,146,638 +0.20(+0.30%)
Jun 06, 2022 66.64 66.73 65.99 66.13 16,075,583 +0.26(+0.40%)
Jun 03, 2022 65.97 66.15 65.68 65.87 22,567,228 -0.95(-1.43%)
Jun 02, 2022 65.99 66.84 65.76 66.82 23,216,830 +1.36(+2.08%)
Jun 01, 2022 66.55 66.59 65.27 65.46 29,981,268 -0.70(-1.06%)
May 31, 2022 66.33 66.60 66.00 66.16 26,480,252 -0.40(-0.60%)
May 27, 2022 66.19 66.58 66.15 66.56 14,493,976 +0.79(+1.21%)
May 26, 2022 65.14 65.93 65.13 65.77 22,147,450 +0.72(+1.10%)
May 25, 2022 64.58 65.34 64.58 65.05 19,921,050 +0.02(+0.03%)
May 24, 2022 64.93 65.24 64.58 65.03 20,874,392 -0.10(-0.16%)
May 23, 2022 64.73 65.27 64.61 65.13 25,224,532 +1.09(+1.70%)
May 20, 2022 64.34 64.41 63.23 64.05 37,759,500 +0.43(+0.68%)
May 19, 2022 62.93 63.98 62.91 63.61 38,092,224 +0.60(+0.96%)
May 18, 2022 63.99 64.08 62.91 63.01 24,931,944 -1.54(-2.39%)
May 17, 2022 64.41 64.59 64.06 64.55 33,317,256 +1.18(+1.86%)
May 16, 2022 63.03 63.65 62.82 63.37 22,490,156 +0.06(+0.09%)
May 13, 2022 62.51 63.34 62.49 63.31 36,698,700 +1.71(+2.78%)
May 12, 2022 61.36 62.18 61.08 61.60 41,698,416 -0.15(-0.24%)
May 11, 2022 62.29 63.10 61.67 61.75 52,643,836 -0.37(-0.59%)
May 10, 2022 62.75 62.79 61.66 62.12 61,036,216 +0.46(+0.75%)
May 09, 2022 62.41 62.52 61.53 61.66 53,855,476 -1.92(-3.02%)
May 06, 2022 63.73 63.98 63.18 63.57 51,075,376 -0.62(-0.97%)
May 05, 2022 65.38 65.41 63.72 64.20 41,084,476 -2.14(-3.22%)
May 04, 2022 65.21 66.45 64.45 66.33 50,176,220 +1.14(+1.75%)
May 03, 2022 65.14 65.43 64.93 65.19 41,948,576 +0.48(+0.74%)
May 02, 2022 64.63 64.96 63.94 64.71 49,451,212 -0.16(-0.25%)
Apr 29, 2022 65.87 66.27 64.80 64.87 57,563,384 -0.77(-1.17%)
Apr 28, 2022 65.12 65.79 64.55 65.63 34,023,508 +0.92(+1.42%)
Apr 27, 2022 64.67 65.16 64.33 64.72 46,127,748 +0.29(+0.45%)
Apr 26, 2022 65.75 65.79 64.39 64.42 43,684,568 -1.85(-2.79%)
Apr 25, 2022 65.88 66.33 65.36 66.28 39,356,196 -0.32(-0.48%)
Apr 22, 2022 67.60 67.61 66.53 66.60 36,906,364 -1.11(-1.63%)
Apr 21, 2022 69.07 69.20 67.58 67.70 34,877,300 -0.74(-1.08%)
Apr 20, 2022 68.52 68.66 68.23 68.44 32,456,250 +0.45(+0.67%)
Apr 19, 2022 67.27 68.07 67.27 67.99 26,309,182 +0.32(+0.47%)
Apr 18, 2022 67.76 68.17 67.54 67.67 19,585,122 -0.40(-0.58%)
Apr 14, 2022 68.51 68.63 68.02 68.06 21,016,722 -0.31(-0.46%)
Apr 13, 2022 67.64 68.41 67.64 68.37 21,337,394 +0.73(+1.08%)
Apr 12, 2022 68.26 68.43 67.48 67.65 30,597,528 -0.51(-0.75%)
Apr 11, 2022 68.59 68.75 68.11 68.16 23,437,800 -0.73(-1.06%)
Apr 08, 2022 68.60 69.17 68.51 68.88 23,212,822 +0.03(+0.04%)
Apr 07, 2022 68.77 69.08 68.27 68.86 29,457,100 +0.15(+0.22%)
Apr 06, 2022 68.67 69.07 68.31 68.71 32,477,276 -0.83(-1.20%)
Apr 05, 2022 70.04 70.29 69.36 69.54 29,373,400 -0.95(-1.35%)
Apr 04, 2022 70.06 70.52 69.98 70.49 22,089,476 +0.28(+0.40%)
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.