Skip to main content

EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

73.85 -0.19 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.99 69.32 68.99 69.11 555,288 +0.23(+0.33%)
May 27, 2021 68.91 69.06 68.77 68.89 648,093 -0.03(-0.04%)
May 26, 2021 69.16 69.17 68.91 68.91 730,576 +0.03(+0.04%)
May 25, 2021 68.96 68.98 68.79 68.89 426,066 +0.05(+0.07%)
May 24, 2021 68.68 68.95 68.62 68.84 419,762 +0.20(+0.30%)
May 21, 2021 68.67 68.76 68.40 68.63 642,553 +0.04(+0.05%)
May 20, 2021 68.20 68.73 68.20 68.60 682,557 +0.77(+1.13%)
May 19, 2021 67.69 68.08 67.61 67.83 1,452,299 -0.30(-0.44%)
May 18, 2021 68.47 68.47 68.13 68.13 861,383 +0.19(+0.28%)
May 17, 2021 67.85 67.99 67.78 67.94 747,089 -0.03(-0.04%)
May 14, 2021 67.68 68.03 67.68 67.96 553,810 +0.78(+1.16%)
May 13, 2021 66.67 67.28 66.67 67.19 841,104 +0.50(+0.75%)
May 12, 2021 67.30 67.42 66.58 66.69 1,841,756 -1.00(-1.48%)
May 11, 2021 67.38 67.80 67.36 67.69 679,325 -0.66(-0.97%)
May 10, 2021 68.76 68.89 68.35 68.35 786,538 -0.22(-0.32%)
May 07, 2021 68.17 68.68 68.14 68.57 868,949 +0.59(+0.86%)
May 06, 2021 67.63 68.03 67.53 67.98 703,289 +0.36(+0.53%)
May 05, 2021 67.57 67.71 67.39 67.62 855,104 +0.70(+1.04%)
May 04, 2021 67.09 67.21 66.72 66.92 1,016,492 -0.64(-0.95%)
May 03, 2021 67.44 67.67 67.33 67.57 635,780 +0.51(+0.75%)
Apr 30, 2021 67.42 67.51 66.92 67.06 745,461 -0.50(-0.74%)
Apr 29, 2021 67.58 67.75 67.30 67.56 716,730 +0.09(+0.13%)
Apr 28, 2021 67.30 67.59 67.27 67.47 911,270 -0.12(-0.17%)
Apr 27, 2021 67.60 67.69 67.57 67.58 1,032,455 -0.42(-0.61%)
Apr 26, 2021 68.05 68.15 67.93 68.00 672,208 -0.13(-0.19%)
Apr 23, 2021 67.86 68.25 67.83 68.13 1,072,181 +0.50(+0.74%)
Apr 22, 2021 67.89 67.95 67.55 67.63 806,120 -0.15(-0.23%)
Apr 21, 2021 67.27 67.82 67.27 67.78 1,010,254 +0.50(+0.74%)
Apr 20, 2021 67.48 67.52 67.18 67.29 975,166 -0.64(-0.95%)
Apr 19, 2021 67.99 68.04 67.78 67.93 778,373 +0.05(+0.08%)
Apr 16, 2021 67.58 67.91 67.58 67.87 759,508 +0.34(+0.50%)
Apr 15, 2021 67.40 67.57 67.35 67.53 720,980 +0.42(+0.63%)
Apr 14, 2021 67.17 67.29 66.90 67.11 892,640 -0.06(-0.09%)
Apr 13, 2021 66.86 67.21 66.86 67.18 955,888 +0.25(+0.38%)
Apr 12, 2021 66.95 67.05 66.87 66.92 598,482 -0.25(-0.38%)
Apr 09, 2021 66.96 67.20 66.60 67.18 675,118 +0.14(+0.20%)
Apr 08, 2021 66.99 67.12 66.62 67.04 536,003 +0.54(+0.82%)
Apr 07, 2021 66.55 66.65 66.30 66.50 895,112 -0.04(-0.05%)
Apr 06, 2021 66.49 66.64 66.41 66.54 1,170,050 -0.42(-0.62%)
Apr 05, 2021 66.73 67.04 66.38 66.95 1,316,693 +0.52(+0.78%)
Apr 01, 2021 66.19 66.50 66.08 66.44 719,470 +0.44(+0.67%)
Mar 31, 2021 66.01 66.31 65.96 65.99 1,714,769 -0.40(-0.60%)
Mar 30, 2021 66.33 66.52 66.25 66.39 965,503 -0.47(-0.71%)
Mar 29, 2021 66.81 67.00 66.50 66.87 979,967 +0.06(+0.09%)
Mar 26, 2021 66.28 66.88 66.26 66.81 704,317 +0.62(+0.94%)
Mar 25, 2021 65.95 66.26 65.87 66.18 701,993 +0.42(+0.65%)
Mar 24, 2021 65.82 66.10 65.76 65.76 1,091,108 -0.38(-0.57%)
Mar 23, 2021 66.44 66.64 66.14 66.14 1,400,066 -0.68(-1.01%)
Mar 22, 2021 66.52 66.98 66.52 66.82 753,818 +0.42(+0.63%)
Mar 19, 2021 66.38 66.53 66.11 66.40 897,982 +0.29(+0.44%)
Mar 18, 2021 66.16 66.57 65.98 66.11 1,382,147 -0.40(-0.60%)
Mar 17, 2021 66.09 66.65 66.07 66.51 690,588 +0.22(+0.33%)
Mar 16, 2021 66.25 66.38 66.22 66.29 586,544 +0.33(+0.51%)
Mar 15, 2021 65.79 65.98 65.63 65.96 594,974 +0.32(+0.48%)
Mar 12, 2021 65.22 65.64 65.22 65.64 540,514 +0.11(+0.17%)
Mar 11, 2021 65.57 65.70 65.40 65.53 1,080,086 +0.10(+0.15%)
Mar 10, 2021 65.43 65.58 65.26 65.43 1,895,193 +0.43(+0.65%)
Mar 09, 2021 64.91 65.13 64.63 65.01 776,351 +0.84(+1.31%)
Mar 08, 2021 64.23 64.58 64.10 64.17 953,760 -0.22(-0.34%)
Mar 05, 2021 64.35 64.46 63.77 64.38 1,682,818 +0.26(+0.41%)
Mar 04, 2021 64.67 64.92 63.85 64.12 1,832,947 -0.35(-0.55%)
Mar 03, 2021 64.72 64.86 64.42 64.47 1,707,313 -0.67(-1.03%)
Mar 02, 2021 65.18 65.36 64.87 65.14 1,177,888 -0.05(-0.07%)
Mar 01, 2021 65.02 65.29 64.94 65.19 1,008,143 +0.57(+0.88%)
Feb 26, 2021 65.20 65.33 64.55 64.62 1,201,365 -0.68(-1.04%)
Feb 25, 2021 66.20 66.35 65.18 65.30 1,702,907 -0.92(-1.39%)
Feb 24, 2021 65.81 66.31 65.71 66.22 693,191 -0.03(-0.04%)
Feb 23, 2021 66.10 66.44 65.88 66.25 694,446 -0.07(-0.11%)
Feb 22, 2021 66.40 66.63 66.32 66.32 744,682 -0.28(-0.42%)
Feb 19, 2021 67.02 67.02 66.54 66.60 655,320 -0.23(-0.34%)
Feb 18, 2021 66.62 66.87 66.45 66.82 896,133 -0.18(-0.27%)
Feb 17, 2021 66.93 67.11 66.77 67.01 960,307 -0.44(-0.66%)
Feb 16, 2021 67.64 67.69 67.37 67.45 835,422 -0.05(-0.08%)
Feb 12, 2021 67.10 67.55 67.10 67.50 1,162,433 +0.24(+0.36%)
Feb 11, 2021 67.21 67.33 67.07 67.26 695,438 +0.32(+0.47%)
Feb 10, 2021 67.31 67.39 66.86 66.94 704,095 -0.25(-0.38%)
Feb 09, 2021 66.85 67.30 66.85 67.20 1,096,721 +0.42(+0.64%)
Feb 08, 2021 66.85 66.98 66.71 66.77 1,105,947 +0.21(+0.32%)
Feb 05, 2021 66.53 66.57 66.34 66.56 731,193 +0.23(+0.35%)
Feb 04, 2021 66.07 66.33 66.04 66.33 1,001,342 -0.14(-0.22%)
Feb 03, 2021 66.55 66.69 66.30 66.47 725,096 +0.04(+0.05%)
Feb 02, 2021 66.24 66.46 66.10 66.44 987,502 +0.43(+0.66%)
Feb 01, 2021 66.04 66.39 65.88 66.00 1,493,814 +0.37(+0.56%)
Jan 29, 2021 66.13 66.30 65.41 65.63 891,125 -1.16(-1.73%)
Jan 28, 2021 66.60 67.04 66.60 66.79 1,466,274 +0.24(+0.37%)
Jan 27, 2021 66.70 67.10 66.38 66.54 808,741 -0.83(-1.23%)
Jan 26, 2021 67.28 67.43 67.18 67.38 864,755 +0.09(+0.13%)
Jan 25, 2021 66.72 67.30 66.59 67.29 1,135,106 +0.23(+0.34%)
Jan 22, 2021 66.73 67.25 66.73 67.06 1,442,589 +0.03(+0.04%)
Jan 21, 2021 67.00 67.18 66.74 67.03 2,694,635 +0.12(+0.18%)
Jan 20, 2021 66.73 66.98 66.57 66.92 1,183,754 +0.04(+0.05%)
Jan 19, 2021 66.91 67.02 66.72 66.88 1,206,223 +0.21(+0.31%)
Jan 15, 2021 66.66 66.85 66.41 66.67 1,352,669 -0.66(-0.98%)
Jan 14, 2021 67.13 67.54 67.04 67.33 1,259,637 +0.36(+0.54%)
Jan 13, 2021 66.90 67.17 66.90 66.97 970,627 -0.02(-0.03%)
Jan 12, 2021 66.75 67.04 66.56 66.99 1,361,263 +0.09(+0.14%)
Jan 11, 2021 66.69 67.10 66.69 66.90 785,398 -0.62(-0.92%)
Jan 08, 2021 67.44 67.63 67.02 67.52 959,035 +0.50(+0.74%)
Jan 07, 2021 67.00 67.08 66.87 67.02 1,577,781 -0.30(-0.44%)
Jan 06, 2021 66.85 67.47 66.82 67.32 1,147,249 +0.29(+0.43%)
Jan 05, 2021 66.79 67.16 66.66 67.03 640,578 +0.36(+0.54%)
Jan 04, 2021 67.26 67.30 66.49 66.67 822,905 +0.30(+0.45%)
Dec 31, 2020 66.37 66.37 66.37 581,022 -0.36(-0.54%)
Dec 30, 2020 66.89 67.10 66.73 66.73 581,022 +0.16(+0.24%)
Dec 29, 2020 66.73 66.86 66.55 66.57 752,714 +0.62(+0.94%)
Dec 28, 2020 65.97 66.15 65.88 65.95 655,631 +0.41(+0.63%)
Dec 24, 2020 65.34 65.60 65.34 65.54 412,105 +0.07(+0.11%)
Dec 23, 2020 65.41 65.55 65.34 65.47 716,356 +0.39(+0.60%)
Dec 22, 2020 65.12 65.20 64.96 65.08 837,674 -0.26(-0.40%)
Dec 21, 2020 64.76 65.45 64.45 65.34 1,503,985 -0.70(-1.05%)
Dec 18, 2020 66.08 66.22 65.93 66.04 1,565,690 -0.11(-0.16%)
Dec 17, 2020 66.17 66.33 66.08 66.15 809,058 +0.39(+0.59%)
Dec 16, 2020 65.60 65.86 65.50 65.76 517,074 +0.15(+0.23%)
Dec 15, 2020 65.39 65.62 65.29 65.60 666,429 +0.20(+0.30%)
Dec 14, 2020 65.67 65.86 65.38 65.41 848,345 -0.01(-0.01%)
Dec 11, 2020 65.24 65.47 65.20 65.41 454,797 +0.05(+0.07%)
Dec 10, 2020 65.11 65.55 65.11 65.37 630,527 +0.11(+0.17%)
Dec 09, 2020 65.39 65.47 64.95 65.26 877,260 +0.10(+0.15%)
Dec 08, 2020 64.80 65.23 64.80 65.16 661,650 +0.36(+0.56%)
Dec 07, 2020 64.80 64.99 64.69 64.80 868,839 -0.34(-0.53%)
Dec 04, 2020 65.16 65.26 65.03 65.14 602,563 +0.03(+0.04%)
Dec 03, 2020 65.22 65.37 64.90 65.12 670,631 +0.14(+0.21%)
Dec 02, 2020 64.88 65.06 64.82 64.98 1,273,401 -0.17(-0.26%)
Dec 01, 2020 64.94 65.17 64.85 65.15 598,453 +0.73(+1.14%)
Nov 30, 2020 65.28 65.39 64.42 64.42 990,407 -1.09(-1.66%)
Nov 27, 2020 65.26 65.53 65.17 65.50 356,914 +0.39(+0.60%)
Nov 25, 2020 64.80 65.22 64.80 65.12 851,308 +0.00(+0.00%)
Nov 24, 2020 64.91 65.14 64.82 65.12 707,613 +0.40(+0.61%)
Nov 23, 2020 65.03 65.14 64.57 64.72 564,850 -0.41(-0.62%)
Nov 20, 2020 64.94 65.17 64.90 65.12 574,469 +0.07(+0.11%)
Nov 19, 2020 64.64 65.05 64.62 65.05 675,278 +0.59(+0.91%)
Nov 18, 2020 64.75 64.97 64.46 64.47 970,939 -0.24(-0.36%)
Nov 17, 2020 64.62 64.86 64.56 64.70 1,009,956 -0.14(-0.22%)
Nov 16, 2020 64.78 64.95 64.56 64.84 788,973 +0.34(+0.53%)
Nov 13, 2020 64.01 64.55 63.88 64.50 642,048 +0.60(+0.93%)
Nov 12, 2020 64.21 64.37 63.81 63.90 841,161 -0.61(-0.95%)
Nov 11, 2020 64.39 64.59 64.34 64.52 517,191 +0.55(+0.86%)
Nov 10, 2020 63.80 64.26 63.74 63.97 818,980 +0.41(+0.64%)
Nov 09, 2020 64.62 64.62 63.52 63.56 1,155,304 +0.61(+0.96%)
Nov 06, 2020 62.87 63.15 62.86 62.96 1,016,548 +0.05(+0.09%)
Nov 05, 2020 62.58 62.99 62.57 62.90 1,069,781 +1.17(+1.89%)
Nov 04, 2020 61.25 62.13 61.25 61.73 1,225,058 +0.64(+1.05%)
Nov 03, 2020 60.73 61.23 60.53 61.09 916,041 +1.16(+1.94%)
Nov 02, 2020 59.79 60.13 59.60 59.93 904,580 +0.72(+1.21%)
Oct 30, 2020 59.24 59.34 58.96 59.21 1,199,927 -0.39(-0.65%)
Oct 29, 2020 59.60 59.79 59.31 59.60 1,301,263 -0.01(-0.02%)
Oct 28, 2020 59.90 60.10 59.57 59.61 1,002,268 -1.34(-2.20%)
Oct 27, 2020 61.16 61.23 60.90 60.95 725,519 -0.23(-0.37%)
Oct 26, 2020 61.27 61.41 60.88 61.17 927,544 -0.71(-1.15%)
Oct 23, 2020 61.81 61.89 61.57 61.89 758,512 +0.40(+0.65%)
Oct 22, 2020 61.47 61.61 61.25 61.49 822,933 -0.14(-0.23%)
Oct 21, 2020 61.68 61.97 61.64 61.64 901,516 -0.13(-0.20%)
Oct 20, 2020 61.84 62.07 61.76 61.76 1,283,993 +0.03(+0.04%)
Oct 19, 2020 62.18 62.33 61.63 61.73 1,077,401 -0.19(-0.31%)
Oct 16, 2020 61.88 62.10 61.81 61.92 532,440 +0.05(+0.09%)
Oct 15, 2020 61.61 61.93 61.56 61.87 631,779 -0.71(-1.14%)
Oct 14, 2020 62.78 62.90 62.55 62.58 1,150,681 -0.07(-0.12%)
Oct 13, 2020 62.77 62.77 62.54 62.66 651,839 -0.35(-0.56%)
Oct 12, 2020 62.81 63.13 62.81 63.01 504,460 +0.35(+0.56%)
Oct 09, 2020 62.39 62.69 62.39 62.66 567,944 +0.35(+0.57%)
Oct 08, 2020 62.17 62.32 62.17 62.30 922,672 +0.22(+0.35%)
Oct 07, 2020 62.06 62.19 61.97 62.09 881,166 +0.17(+0.28%)
Oct 06, 2020 62.40 62.54 61.79 61.92 637,836 -0.67(-1.07%)
Oct 05, 2020 62.22 62.58 62.22 62.58 716,035 +0.73(+1.18%)
Oct 02, 2020 61.37 61.93 61.35 61.85 722,124 -0.09(-0.15%)
Oct 01, 2020 61.85 61.96 61.70 61.94 748,339 +0.34(+0.56%)
Sep 30, 2020 61.68 61.94 61.46 61.60 1,012,185 -0.27(-0.44%)
Sep 29, 2020 61.85 62.07 61.70 61.87 715,861 -0.05(-0.09%)
Sep 28, 2020 61.67 61.92 61.57 61.92 1,035,834 +0.78(+1.27%)
Sep 25, 2020 60.46 61.15 60.43 61.15 803,749 +0.21(+0.34%)
Sep 24, 2020 60.80 61.21 60.58 60.94 1,143,574 -0.07(-0.12%)
Sep 23, 2020 61.58 61.68 60.95 61.01 747,526 -0.22(-0.35%)
Sep 22, 2020 61.11 61.32 60.78 61.23 733,974 -0.06(-0.10%)
Sep 21, 2020 61.09 61.36 60.78 61.29 784,059 -1.04(-1.67%)
Sep 18, 2020 62.44 62.59 62.20 62.33 612,406 -0.29(-0.46%)
Sep 17, 2020 62.11 62.66 62.11 62.62 1,004,484 +0.16(+0.26%)
Sep 16, 2020 62.65 62.91 62.37 62.46 658,295 +0.10(+0.16%)
Sep 15, 2020 62.47 62.66 62.27 62.36 739,683 +0.26(+0.42%)
Sep 14, 2020 62.36 62.39 62.09 62.10 1,046,977 +0.12(+0.19%)
Sep 11, 2020 62.04 62.16 61.78 61.98 922,315 +0.57(+0.93%)
Sep 10, 2020 62.12 62.27 61.41 61.41 1,895,398 -0.60(-0.96%)
Sep 09, 2020 61.73 62.17 61.73 62.01 826,528 +0.99(+1.62%)
Sep 08, 2020 60.89 61.39 60.79 61.02 941,209 -0.56(-0.91%)
Sep 04, 2020 61.79 61.85 60.75 61.58 896,102 -0.12(-0.19%)
Sep 03, 2020 62.56 62.75 61.51 61.70 1,008,635 -1.19(-1.90%)
Sep 02, 2020 62.47 62.96 62.43 62.89 1,347,090 +0.75(+1.21%)
Sep 01, 2020 62.20 62.25 61.94 62.14 840,676 -0.13(-0.20%)
Aug 31, 2020 62.36 62.60 62.24 62.27 1,209,998 -0.37(-0.59%)
Aug 28, 2020 62.59 62.77 62.39 62.64 695,801 +0.25(+0.41%)
Aug 27, 2020 62.89 62.95 62.20 62.39 892,358 -0.58(-0.92%)
Aug 26, 2020 62.71 63.01 62.63 62.96 1,084,559 +0.23(+0.36%)
Aug 25, 2020 62.95 62.99 62.53 62.74 791,550 -0.05(-0.07%)
Aug 24, 2020 62.95 62.96 62.59 62.78 734,778 +0.54(+0.87%)
Aug 21, 2020 61.92 62.24 61.92 62.24 545,492 -0.18(-0.29%)
Aug 20, 2020 62.09 62.47 61.90 62.42 978,978 +0.03(+0.04%)
Aug 19, 2020 62.92 63.01 62.32 62.39 1,894,923 -0.26(-0.42%)
Aug 18, 2020 62.72 62.84 62.47 62.66 698,128 +0.21(+0.33%)
Aug 17, 2020 62.25 62.54 62.24 62.45 697,320 +0.27(+0.44%)
Aug 14, 2020 62.20 62.30 61.91 62.18 769,904 -0.18(-0.29%)
Aug 13, 2020 62.51 62.65 62.22 62.36 981,505 -0.15(-0.25%)
Aug 12, 2020 62.20 62.72 62.20 62.51 1,549,319 +1.33(+2.17%)
Aug 11, 2020 61.70 61.79 61.12 61.18 2,451,890 +0.10(+0.16%)
Aug 10, 2020 61.01 61.14 60.88 61.08 741,148 +0.03(+0.04%)
Aug 07, 2020 60.77 61.06 60.69 61.06 1,276,464 +0.06(+0.10%)
Aug 06, 2020 61.07 61.07 60.66 60.99 1,547,089 -0.14(-0.24%)
Aug 05, 2020 61.48 61.54 61.07 61.14 1,181,629 -0.14(-0.24%)
Aug 04, 2020 60.78 61.30 60.78 61.28 718,983 +0.31(+0.50%)
Aug 03, 2020 60.60 60.98 60.53 60.98 868,155 +0.77(+1.28%)
Jul 31, 2020 60.85 61.02 59.89 60.21 1,158,119 -1.07(-1.74%)
Jul 30, 2020 60.80 61.32 60.43 61.27 973,950 -0.61(-0.99%)
Jul 29, 2020 61.67 62.01 61.58 61.89 744,312 +0.43(+0.71%)
Jul 28, 2020 61.42 61.72 61.42 61.45 754,817 -0.24(-0.39%)
Jul 27, 2020 61.63 61.85 61.54 61.69 687,579 +0.75(+1.24%)
Jul 24, 2020 60.94 61.12 60.86 60.94 649,900 -0.16(-0.27%)
Jul 23, 2020 61.25 61.54 61.01 61.10 738,587 -0.32(-0.52%)
Jul 22, 2020 61.29 61.49 61.21 61.42 1,005,132 -0.01(-0.01%)
Jul 21, 2020 61.45 61.68 61.38 61.43 1,193,271 +0.09(+0.15%)
Jul 20, 2020 61.18 61.35 61.03 61.34 863,033 +0.13(+0.21%)
Jul 17, 2020 60.98 61.25 60.94 61.21 900,084 +0.36(+0.59%)
Jul 16, 2020 60.83 61.04 60.74 60.85 812,222 -0.25(-0.41%)
Jul 15, 2020 61.24 61.46 61.03 61.10 1,057,544 +0.42(+0.69%)
Jul 14, 2020 60.07 60.75 60.07 60.69 824,165 +0.70(+1.17%)
Jul 13, 2020 60.47 60.74 59.94 59.98 1,527,221 -0.44(-0.73%)
Jul 10, 2020 60.22 60.42 60.05 60.42 688,058 +0.38(+0.63%)
Jul 09, 2020 60.38 60.51 59.70 60.04 1,196,482 -0.52(-0.87%)
Jul 08, 2020 60.19 60.57 60.14 60.57 798,422 +0.34(+0.57%)
Jul 07, 2020 60.43 60.61 60.19 60.22 735,740 -0.62(-1.03%)
Jul 06, 2020 60.82 60.91 60.65 60.85 973,733 +0.56(+0.93%)
Jul 02, 2020 60.35 60.62 60.22 60.29 803,970 +0.42(+0.71%)
Jul 01, 2020 59.57 59.98 59.51 59.86 811,504 +0.14(+0.23%)
Jun 30, 2020 59.45 59.87 59.43 59.73 1,205,931 -0.03(-0.05%)
Jun 29, 2020 59.75 59.86 59.49 59.75 1,142,602 +0.07(+0.12%)
Jun 26, 2020 60.13 60.18 59.59 59.68 887,254 -0.59(-0.98%)
Jun 25, 2020 59.77 60.30 59.52 60.27 879,569 +0.68(+1.14%)
Jun 24, 2020 60.14 60.29 59.41 59.59 1,326,901 -1.11(-1.83%)
Jun 23, 2020 60.95 61.15 60.69 60.70 907,407 +0.11(+0.18%)
Jun 22, 2020 60.34 60.65 60.22 60.60 976,339 +0.51(+0.84%)
Jun 19, 2020 60.94 60.94 60.03 60.09 1,048,623 -0.29(-0.48%)
Jun 18, 2020 60.35 60.49 60.11 60.38 937,554 -0.24(-0.40%)
Jun 17, 2020 60.74 60.83 60.45 60.62 1,214,246 +0.28(+0.46%)
Jun 16, 2020 60.49 60.71 59.88 60.34 1,390,777 +0.36(+0.60%)
Jun 15, 2020 59.04 60.13 58.89 59.98 2,004,794 +0.29(+0.48%)
Jun 12, 2020 60.21 60.29 59.07 59.69 1,698,180 +0.71(+1.21%)
Jun 11, 2020 60.31 60.45 58.90 58.98 2,249,001 -2.40(-3.90%)
Jun 10, 2020 61.40 61.66 61.11 61.38 1,606,449 +0.27(+0.44%)
Jun 09, 2020 60.72 61.21 60.72 61.11 1,120,499 -0.29(-0.48%)
Jun 08, 2020 60.98 61.40 60.66 61.40 1,868,043 +0.53(+0.88%)
Jun 05, 2020 60.95 61.18 60.78 60.87 1,521,403 +0.38(+0.63%)
Jun 04, 2020 60.53 60.76 60.32 60.49 3,476,385 -0.24(-0.40%)
Jun 03, 2020 60.29 60.82 60.29 60.73 2,659,468 +0.69(+1.14%)
Jun 02, 2020 59.69 60.04 59.69 60.04 1,219,192 +0.28(+0.46%)
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.