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

EAFE MSCI ETF (NY: IEFA )

76.70 -0.76 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2023 63.32 63.83 63.16 63.79 13,947,865 +0.33(+0.52%)
Jan 30, 2023 63.66 63.93 63.45 63.45 8,221,229 -0.43(-0.67%)
Jan 27, 2023 63.63 64.04 63.55 63.88 8,352,899 -0.11(-0.18%)
Jan 26, 2023 64.03 64.08 63.49 64.00 9,192,771 +0.04(+0.06%)
Jan 25, 2023 63.35 63.98 63.26 63.96 7,550,999 +0.39(+0.61%)
Jan 24, 2023 63.26 63.66 63.05 63.57 6,376,243 -0.02(-0.03%)
Jan 23, 2023 63.08 63.63 63.03 63.59 10,736,530 +0.24(+0.38%)
Jan 20, 2023 62.70 63.35 62.59 63.35 22,882,764 +0.59(+0.94%)
Jan 19, 2023 62.66 62.90 62.42 62.76 39,328,020 -0.13(-0.21%)
Jan 18, 2023 63.92 63.97 62.87 62.89 38,708,136 -0.22(-0.35%)
Jan 17, 2023 63.15 63.38 62.94 63.11 11,557,131 +0.23(+0.36%)
Jan 13, 2023 62.30 62.91 62.27 62.88 11,616,669 +0.29(+0.46%)
Jan 12, 2023 62.21 62.67 61.55 62.60 15,520,105 +0.92(+1.50%)
Jan 11, 2023 61.47 61.68 61.30 61.68 10,597,586 +0.49(+0.81%)
Jan 10, 2023 61.00 61.21 60.81 61.18 12,172,236 +0.13(+0.22%)
Jan 09, 2023 61.28 61.61 61.02 61.05 12,202,598 +0.27(+0.44%)
Jan 06, 2023 59.64 60.82 59.27 60.78 8,853,463 +1.52(+2.57%)
Jan 05, 2023 59.28 59.50 59.14 59.26 8,675,888 -0.63(-1.05%)
Jan 04, 2023 59.93 60.07 59.54 59.89 12,348,139 +0.76(+1.29%)
Jan 03, 2023 59.38 59.68 58.86 59.13 13,370,564 +0.50(+0.86%)
Dec 30, 2022 58.93 59.10 58.57 58.62 21,531,830 -0.61(-1.03%)
Dec 29, 2022 58.97 59.38 58.92 59.23 8,607,384 +0.95(+1.63%)
Dec 28, 2022 59.06 59.21 58.26 58.28 9,780,791 -0.64(-1.08%)
Dec 27, 2022 58.94 59.12 58.75 58.92 8,880,664 +0.09(+0.15%)
Dec 23, 2022 58.54 58.88 58.38 58.83 7,843,117 +0.22(+0.37%)
Dec 22, 2022 58.84 58.84 58.09 58.61 10,969,984 -0.43(-0.72%)
Dec 21, 2022 58.82 59.23 58.74 59.04 10,630,180 +0.57(+0.98%)
Dec 20, 2022 58.39 58.74 58.26 58.47 11,638,057 +0.21(+0.36%)
Dec 19, 2022 58.60 58.67 58.11 58.26 12,893,578 -0.15(-0.26%)
Dec 16, 2022 58.39 58.69 58.12 58.41 9,718,580 -0.47(-0.79%)
Dec 15, 2022 59.71 59.75 58.67 58.88 11,006,693 -1.52(-2.52%)
Dec 14, 2022 60.53 60.94 59.99 60.40 12,991,648 -0.07(-0.11%)
Dec 13, 2022 61.26 61.34 60.23 60.47 16,067,880 +0.91(+1.53%)
Dec 12, 2022 59.43 59.60 59.22 59.56 11,477,720 +0.10(+0.17%)
Dec 09, 2022 59.54 59.88 59.40 59.46 17,367,746 +0.07(+0.11%)
Dec 08, 2022 59.04 59.43 58.89 59.39 16,218,954 +0.31(+0.53%)
Dec 07, 2022 59.12 59.30 58.84 59.08 11,749,834 -0.01(-0.02%)
Dec 06, 2022 59.50 59.59 58.84 59.09 10,335,008 -0.30(-0.51%)
Dec 05, 2022 59.98 60.14 59.20 59.39 10,675,532 -0.82(-1.37%)
Dec 02, 2022 59.64 60.38 59.64 60.21 13,630,064 +0.01(+0.02%)
Dec 01, 2022 60.30 60.46 59.88 60.20 13,673,662 +0.55(+0.93%)
Nov 30, 2022 59.04 59.82 58.46 59.64 16,137,431 +1.02(+1.74%)
Nov 29, 2022 58.59 58.94 58.47 58.62 8,064,840 +0.16(+0.28%)
Nov 28, 2022 58.91 59.18 58.41 58.46 11,035,929 -0.80(-1.36%)
Nov 25, 2022 59.07 59.37 59.01 59.27 6,131,312 +0.32(+0.55%)
Nov 23, 2022 58.42 59.05 58.37 58.94 7,214,481 +0.67(+1.15%)
Nov 22, 2022 57.85 58.30 57.76 58.27 9,110,518 +0.79(+1.38%)
Nov 21, 2022 57.40 57.60 57.24 57.48 12,771,231 -0.42(-0.72%)
Nov 18, 2022 58.05 58.06 57.72 57.89 10,499,405 +0.10(+0.18%)
Nov 17, 2022 57.11 57.83 57.09 57.79 16,692,827 -0.03(-0.05%)
Nov 16, 2022 58.05 58.12 57.66 57.82 20,955,680 -0.16(-0.28%)
Nov 15, 2022 58.49 58.61 57.46 57.98 24,348,938 +0.39(+0.67%)
Nov 14, 2022 57.76 58.11 57.59 57.59 13,541,262 -0.65(-1.12%)
Nov 11, 2022 57.66 58.35 57.42 58.24 11,273,852 +1.15(+2.02%)
Nov 10, 2022 56.23 57.11 55.96 57.09 22,931,188 +3.05(+5.64%)
Nov 09, 2022 54.43 54.80 54.03 54.04 14,810,286 -0.79(-1.45%)
Nov 08, 2022 54.55 55.14 54.41 54.84 14,921,284 +0.65(+1.20%)
Nov 07, 2022 54.21 54.42 53.98 54.19 14,878,916 +0.23(+0.42%)
Nov 04, 2022 53.45 54.03 53.14 53.96 19,967,820 +2.01(+3.86%)
Nov 03, 2022 51.72 52.20 51.65 51.95 21,372,636 -0.46(-0.88%)
Nov 02, 2022 53.24 52.42 52.42 25,901,032 -0.76(-1.42%)
Nov 01, 2022 53.76 53.81 52.93 53.17 15,709,048 +0.46(+0.88%)
Oct 31, 2022 52.63 52.82 52.55 52.71 16,882,200 -0.50(-0.94%)
Oct 28, 2022 52.68 53.21 52.52 53.21 12,579,191 +0.49(+0.93%)
Oct 27, 2022 53.03 53.45 52.70 52.72 16,286,776 -0.45(-0.85%)
Oct 26, 2022 52.76 53.60 52.70 53.17 13,470,340 +0.50(+0.95%)
Oct 25, 2022 51.92 52.74 51.90 52.67 11,581,689 +1.17(+2.28%)
Oct 24, 2022 51.38 51.75 51.07 51.50 15,598,200 -0.04(-0.07%)
Oct 21, 2022 50.18 51.58 49.98 51.54 21,314,262 +0.90(+1.77%)
Oct 20, 2022 50.85 51.39 50.52 50.64 15,387,155 -0.08(-0.15%)
Oct 19, 2022 50.91 51.11 50.41 50.71 12,044,611 -0.68(-1.33%)
Oct 18, 2022 51.81 51.83 51.02 51.40 15,331,237 +0.37(+0.72%)
Oct 17, 2022 50.90 51.26 50.89 51.03 17,484,554 +1.23(+2.47%)
Oct 14, 2022 50.90 51.02 49.74 49.80 16,082,253 -0.78(-1.53%)
Oct 13, 2022 48.68 50.81 48.57 50.57 20,344,968 +1.05(+2.12%)
Oct 12, 2022 49.54 49.83 49.41 49.52 12,843,608 -0.19(-0.38%)
Oct 11, 2022 49.97 50.53 49.57 49.71 16,755,201 -0.55(-1.09%)
Oct 10, 2022 50.53 50.56 49.97 50.26 13,841,038 -0.33(-0.65%)
Oct 07, 2022 51.11 51.20 50.38 50.59 12,736,277 -0.79(-1.55%)
Oct 06, 2022 51.71 51.96 51.35 51.39 12,712,261 -0.87(-1.67%)
Oct 05, 2022 52.01 52.57 51.66 52.26 14,799,473 -0.67(-1.27%)
Oct 04, 2022 52.16 52.95 52.15 52.93 19,301,766 +2.09(+4.11%)
Oct 03, 2022 50.37 51.05 50.13 50.84 17,393,832 +1.01(+2.03%)
Sep 30, 2022 49.87 50.47 49.77 49.83 51,687,284 -0.16(-0.32%)
Sep 29, 2022 49.87 50.04 49.31 49.99 19,350,460 -0.67(-1.33%)
Sep 28, 2022 49.40 50.77 49.25 50.66 24,950,118 +1.16(+2.35%)
Sep 27, 2022 50.08 50.33 49.17 49.49 68,868,816 -0.34(-0.68%)
Sep 26, 2022 50.09 50.55 49.59 49.83 23,291,736 -0.79(-1.55%)
Sep 23, 2022 51.08 51.17 50.26 50.62 17,040,340 -1.71(-3.27%)
Sep 22, 2022 52.71 52.79 52.10 52.33 16,784,418 -0.16(-0.31%)
Sep 21, 2022 53.16 53.59 52.46 52.49 15,656,909 -0.67(-1.26%)
Sep 20, 2022 53.34 53.48 52.87 53.16 18,018,576 -0.94(-1.73%)
Sep 19, 2022 53.36 54.16 53.34 54.10 12,590,132 +0.14(+0.26%)
Sep 16, 2022 53.81 54.13 53.64 53.96 11,645,136 -0.30(-0.56%)
Sep 15, 2022 54.36 54.82 54.17 54.26 9,720,671 -0.49(-0.90%)
Sep 14, 2022 54.71 54.98 54.44 54.75 9,579,496 +0.19(+0.35%)
Sep 13, 2022 55.46 55.78 54.51 54.56 9,267,747 -1.96(-3.46%)
Sep 12, 2022 56.48 56.78 56.40 56.52 10,153,366 +0.73(+1.31%)
Sep 09, 2022 55.44 55.82 55.38 55.79 8,241,892 +1.41(+2.59%)
Sep 08, 2022 53.77 54.46 53.66 54.38 13,053,355 +0.09(+0.16%)
Sep 07, 2022 53.44 54.33 53.39 54.30 16,847,116 +0.46(+0.86%)
Sep 06, 2022 54.24 54.34 53.67 53.84 12,685,594 -0.16(-0.30%)
Sep 02, 2022 54.78 55.19 53.83 54.00 9,471,882 -0.37(-0.68%)
Sep 01, 2022 54.31 54.44 53.81 54.37 18,148,416 -0.78(-1.41%)
Aug 31, 2022 55.53 55.72 55.13 55.14 11,886,646 -0.38(-0.68%)
Aug 30, 2022 56.29 56.32 55.37 55.52 11,475,083 -0.35(-0.63%)
Aug 29, 2022 55.75 56.10 55.68 55.87 12,100,114 -0.09(-0.17%)
Aug 26, 2022 57.50 57.58 55.95 55.96 7,037,443 -1.53(-2.67%)
Aug 25, 2022 57.01 57.51 56.91 57.50 6,873,655 +0.61(+1.08%)
Aug 24, 2022 56.56 57.07 56.51 56.88 7,130,858 +0.09(+0.17%)
Aug 23, 2022 56.58 57.22 56.56 56.79 6,440,829 +0.06(+0.10%)
Aug 22, 2022 57.09 57.12 56.60 56.73 9,333,937 -1.02(-1.77%)
Aug 19, 2022 58.00 58.08 57.62 57.75 7,679,388 -0.83(-1.42%)
Aug 18, 2022 58.76 58.77 58.40 58.59 6,371,249 -0.20(-0.34%)
Aug 17, 2022 58.74 59.10 58.47 58.78 8,072,749 -0.52(-0.88%)
Aug 16, 2022 58.99 59.40 58.95 59.30 8,040,839 +0.00(+0.00%)
Aug 15, 2022 59.23 59.38 59.08 59.30 10,643,613 -0.39(-0.65%)
Aug 12, 2022 59.32 59.72 59.16 59.69 6,063,544 +0.44(+0.73%)
Aug 11, 2022 59.53 59.71 59.17 59.26 10,476,565 +0.00(+0.00%)
Aug 10, 2022 59.19 59.48 58.96 59.26 7,668,019 +1.35(+2.34%)
Aug 09, 2022 58.16 58.29 57.81 57.90 7,409,172 -0.32(-0.55%)
Aug 08, 2022 58.58 58.76 58.13 58.23 8,884,606 +0.15(+0.26%)
Aug 05, 2022 57.78 58.17 57.70 58.07 7,085,306 -0.46(-0.79%)
Aug 04, 2022 58.32 58.62 58.25 58.54 6,465,160 +0.32(+0.55%)
Aug 03, 2022 58.10 58.31 57.75 58.22 7,636,194 +0.40(+0.69%)
Aug 02, 2022 58.25 58.45 57.81 57.82 8,128,129 -0.95(-1.61%)
Aug 01, 2022 58.73 59.05 58.52 58.77 10,155,099 +0.07(+0.11%)
Jul 29, 2022 58.06 58.74 57.87 58.70 14,133,347 +0.78(+1.34%)
Jul 28, 2022 57.54 58.00 57.18 57.92 11,177,056 +0.38(+0.66%)
Jul 27, 2022 56.82 57.63 56.61 57.54 9,029,163 +1.29(+2.29%)
Jul 26, 2022 56.58 56.66 56.25 56.26 10,487,982 -0.78(-1.36%)
Jul 25, 2022 57.08 57.14 56.76 57.03 12,210,714 +0.40(+0.70%)
Jul 22, 2022 57.00 57.35 56.41 56.64 7,949,737 -0.13(-0.23%)
Jul 21, 2022 56.03 56.81 55.97 56.77 10,268,106 +0.69(+1.23%)
Jul 20, 2022 56.32 56.47 55.84 56.08 9,370,074 -0.34(-0.60%)
Jul 19, 2022 55.97 56.47 55.92 56.42 12,656,877 +1.42(+2.58%)
Jul 18, 2022 55.50 55.64 54.89 55.00 15,650,398 +0.30(+0.55%)
Jul 15, 2022 54.30 54.73 54.00 54.70 11,016,630 +0.84(+1.56%)
Jul 14, 2022 53.50 53.93 53.08 53.86 13,744,029 -0.77(-1.40%)
Jul 13, 2022 54.02 54.84 53.91 54.62 10,684,676 -0.03(-0.05%)
Jul 12, 2022 54.53 55.09 54.53 54.65 15,627,290 +0.00(+0.00%)
Jul 11, 2022 54.85 55.01 54.61 54.65 9,525,039 -0.95(-1.70%)
Jul 08, 2022 55.38 55.75 55.13 55.60 7,989,123 +0.13(+0.24%)
Jul 07, 2022 55.10 55.46 55.10 55.46 9,001,582 +0.82(+1.51%)
Jul 06, 2022 54.54 54.75 54.19 54.64 12,215,408 +0.06(+0.10%)
Jul 05, 2022 53.98 54.59 53.79 54.58 16,821,210 -1.16(-2.09%)
Jul 01, 2022 54.96 55.76 54.74 55.75 11,569,719 +0.08(+0.14%)
Jun 30, 2022 54.90 55.70 54.69 55.67 20,727,776 -0.24(-0.42%)
Jun 29, 2022 56.21 56.30 55.85 55.91 12,602,207 -0.26(-0.45%)
Jun 28, 2022 57.01 57.20 56.14 56.16 24,205,998 -0.40(-0.70%)
Jun 27, 2022 56.73 56.96 56.49 56.56 11,546,608 -0.23(-0.40%)
Jun 24, 2022 55.92 56.83 55.87 56.79 13,921,050 +1.60(+2.90%)
Jun 23, 2022 55.15 55.25 54.60 55.19 12,704,165 -0.09(-0.15%)
Jun 22, 2022 55.00 55.75 54.91 55.27 19,156,906 -0.33(-0.60%)
Jun 21, 2022 55.76 55.94 55.57 55.61 15,503,328 +0.82(+1.50%)
Jun 17, 2022 55.02 55.26 54.49 54.78 17,715,572 -0.22(-0.40%)
Jun 16, 2022 54.88 55.38 54.62 55.00 19,677,744 -1.21(-2.15%)
Jun 15, 2022 55.79 56.53 55.09 56.21 19,567,938 +1.04(+1.89%)
Jun 14, 2022 55.72 55.86 54.71 55.17 23,919,022 -0.56(-1.00%)
Jun 13, 2022 56.22 56.45 55.61 55.73 21,510,776 -1.93(-3.35%)
Jun 10, 2022 57.99 58.08 57.50 57.66 13,332,932 -1.44(-2.43%)
Jun 09, 2022 60.09 60.18 59.08 59.10 9,580,650 -1.26(-2.08%)
Jun 08, 2022 60.55 60.82 60.32 60.35 7,344,728 -0.84(-1.38%)
Jun 07, 2022 60.43 61.23 60.33 61.20 11,333,702 +0.14(+0.23%)
Jun 06, 2022 61.44 61.59 60.90 61.06 7,913,277 +0.28(+0.47%)
Jun 03, 2022 60.95 61.06 60.62 60.77 8,589,531 -0.93(-1.51%)
Jun 02, 2022 60.95 61.71 60.69 61.71 10,338,957 +1.25(+2.07%)
Jun 01, 2022 61.46 61.47 60.25 60.45 11,923,793 -0.61(-1.00%)
May 31, 2022 61.28 61.48 60.94 61.07 16,234,453 -0.35(-0.57%)
May 27, 2022 61.13 61.44 61.08 61.42 11,416,267 +0.70(+1.14%)
May 26, 2022 60.16 60.85 60.13 60.72 9,296,834 +0.70(+1.17%)
May 25, 2022 59.61 60.30 59.58 60.02 12,379,840 +0.00(+0.00%)
May 24, 2022 59.98 60.21 59.62 60.02 22,716,890 -0.15(-0.25%)
May 23, 2022 59.82 60.31 59.73 60.17 18,358,290 +0.99(+1.68%)
May 20, 2022 59.53 59.53 58.45 59.18 12,285,769 +0.38(+0.65%)
May 19, 2022 58.15 59.13 58.15 58.80 16,475,979 +0.57(+0.99%)
May 18, 2022 59.09 59.18 58.11 58.22 15,714,241 -1.38(-2.32%)
May 17, 2022 59.44 59.65 59.14 59.60 16,060,915 +1.11(+1.90%)
May 16, 2022 58.21 58.77 58.00 58.49 13,990,057 +0.04(+0.06%)
May 13, 2022 57.72 58.47 57.68 58.45 20,712,592 +1.60(+2.82%)
May 12, 2022 56.68 57.39 56.38 56.85 31,869,570 -0.14(-0.24%)
May 11, 2022 57.54 58.22 56.92 56.99 51,151,044 -0.33(-0.58%)
May 10, 2022 57.92 57.96 56.90 57.32 37,496,700 +0.40(+0.70%)
May 09, 2022 57.67 57.71 56.79 56.92 29,820,024 -1.80(-3.06%)
May 06, 2022 58.92 59.10 58.36 58.72 23,442,542 -0.62(-1.05%)
May 05, 2022 60.43 60.48 58.88 59.34 22,945,430 -1.96(-3.19%)
May 04, 2022 60.34 61.43 59.59 61.30 25,239,026 +0.98(+1.63%)
May 03, 2022 60.23 60.52 60.08 60.32 20,944,262 +0.46(+0.77%)
May 02, 2022 59.75 60.14 59.19 59.85 30,736,946 -0.20(-0.34%)
Apr 29, 2022 60.98 61.34 60.01 60.06 22,814,502 -0.77(-1.26%)
Apr 28, 2022 60.33 60.90 59.79 60.82 15,746,925 +0.91(+1.52%)
Apr 27, 2022 59.89 60.32 59.57 59.92 23,591,042 +0.25(+0.42%)
Apr 26, 2022 60.90 60.94 59.64 59.67 18,455,924 -1.70(-2.76%)
Apr 25, 2022 61.04 61.44 60.55 61.36 24,486,470 -0.30(-0.48%)
Apr 22, 2022 62.64 62.64 61.62 61.66 16,563,453 -1.07(-1.70%)
Apr 21, 2022 63.99 64.09 62.59 62.72 21,629,362 -0.62(-0.98%)
Apr 20, 2022 63.42 63.56 63.17 63.35 15,511,363 +0.39(+0.62%)
Apr 19, 2022 62.33 62.98 62.32 62.96 24,286,602 +0.28(+0.44%)
Apr 18, 2022 62.71 63.10 62.55 62.68 11,580,993 -0.38(-0.60%)
Apr 14, 2022 63.44 63.53 62.98 63.06 11,638,600 -0.25(-0.39%)
Apr 13, 2022 62.59 63.33 62.59 63.30 10,509,350 +0.74(+1.18%)
Apr 12, 2022 63.17 63.29 62.44 62.57 12,452,537 -0.46(-0.74%)
Apr 11, 2022 63.46 63.58 62.98 63.03 10,482,629 -0.68(-1.06%)
Apr 08, 2022 63.49 63.96 63.39 63.71 10,037,945 -0.04(-0.06%)
Apr 07, 2022 63.68 63.93 63.20 63.74 17,675,254 +0.13(+0.20%)
Apr 06, 2022 63.66 63.95 63.27 63.61 14,611,795 -0.86(-1.34%)
Apr 05, 2022 64.98 65.16 64.28 64.48 10,312,510 -0.82(-1.25%)
Apr 04, 2022 64.97 65.35 64.87 65.29 14,984,144 +0.24(+0.37%)
Apr 01, 2022 64.87 65.05 64.57 65.05 10,529,497 +0.64(+0.99%)
Mar 31, 2022 65.12 65.29 64.36 64.41 15,604,891 -1.09(-1.67%)
Mar 30, 2022 65.58 65.78 65.27 65.50 14,447,269 -0.30(-0.46%)
Mar 29, 2022 65.86 66.00 65.25 65.81 17,144,240 +1.39(+2.17%)
Mar 28, 2022 64.20 64.43 63.89 64.41 17,971,084 -0.18(-0.27%)
Mar 25, 2022 64.52 64.71 64.16 64.59 15,690,280 +0.06(+0.09%)
Mar 24, 2022 64.26 64.56 64.08 64.53 9,405,772 +0.53(+0.83%)
Mar 23, 2022 64.17 64.42 63.99 64.00 13,763,887 -0.92(-1.41%)
Mar 22, 2022 64.66 64.99 64.61 64.92 8,057,117 +0.66(+1.02%)
Mar 21, 2022 64.53 64.65 63.97 64.26 10,186,187 -0.43(-0.66%)
Mar 18, 2022 63.56 64.76 63.42 64.69 15,927,284 +0.67(+1.04%)
Mar 17, 2022 63.28 64.19 63.21 64.02 13,852,476 +0.48(+0.76%)
Mar 16, 2022 62.64 63.59 62.07 63.54 16,132,709 +2.13(+3.47%)
Mar 15, 2022 61.09 61.50 60.83 61.41 15,850,796 +0.57(+0.94%)
Mar 14, 2022 61.29 61.61 60.70 60.83 16,061,113 +0.57(+0.95%)
Mar 11, 2022 61.46 61.51 60.19 60.26 19,724,144 -0.58(-0.96%)
Mar 10, 2022 60.79 60.54 60.84 18,192,124 -0.80(-1.29%)
Mar 09, 2022 60.96 62.02 60.68 61.64 19,690,106 +2.45(+4.13%)
Mar 08, 2022 59.25 60.31 58.41 59.19 30,501,140 +0.57(+0.98%)
Mar 07, 2022 60.12 60.26 58.39 58.62 35,551,264 -1.97(-3.26%)
Mar 04, 2022 60.67 60.77 60.06 60.59 20,368,762 -1.82(-2.91%)
Mar 03, 2022 63.32 63.37 62.16 62.41 15,073,427 -1.19(-1.87%)
Mar 02, 2022 63.27 63.78 63.04 63.60 17,192,928 +0.76(+1.21%)
Mar 01, 2022 63.91 64.12 62.47 62.84 19,646,712 -1.37(-2.14%)
Feb 28, 2022 64.07 64.99 63.90 64.21 18,022,544 -1.12(-1.72%)
Feb 25, 2022 64.36 65.36 64.51 65.33 14,334,149 +1.60(+2.52%)
Feb 24, 2022 62.28 63.86 62.09 63.73 24,392,544 -0.88(-1.36%)
Feb 23, 2022 65.80 65.80 64.47 64.61 13,981,684 -0.51(-0.78%)
Feb 22, 2022 65.32 65.67 64.70 65.12 15,020,814 -0.80(-1.21%)
Feb 18, 2022 65.91 0 -0.35(-0.53%)
Feb 17, 2022 66.85 66.86 66.19 66.26 12,487,547 -1.05(-1.56%)
Feb 16, 2022 66.83 67.46 66.77 67.31 10,353,283 +0.23(+0.35%)
Feb 15, 2022 66.65 67.11 66.57 67.08 10,421,043 +1.24(+1.89%)
Feb 14, 2022 65.97 66.04 65.36 65.84 16,459,260 -0.43(-0.64%)
Feb 11, 2022 67.25 67.50 66.07 66.26 17,078,630 -1.00(-1.49%)
Feb 10, 2022 67.15 68.20 67.12 67.27 13,131,156 -0.85(-1.25%)
Feb 09, 2022 67.94 68.14 67.86 68.12 11,233,201 +1.08(+1.62%)
Feb 08, 2022 66.68 67.11 66.50 67.03 9,530,033 +0.35(+0.53%)
Feb 07, 2022 66.65 67.02 66.56 66.68 10,899,475 +0.09(+0.14%)
Feb 04, 2022 66.36 66.90 66.14 66.59 17,750,036 +0.12(+0.18%)
Feb 03, 2022 66.93 66.46 66.47 12,536,273 -1.11(-1.65%)
Feb 02, 2022 67.64 67.66 67.23 67.58 11,240,052 +0.57(+0.84%)
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.