MSCI EAFE ETF (NY: EFA )

82.94 +1.47 (+1.80%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 68.01 68.33 68.01 68.17 29,933,616 +0.34(+0.51%)
Mar 30, 2023 67.82 67.92 67.66 67.83 22,677,376 +0.78(+1.17%)
Mar 29, 2023 66.90 67.11 66.77 67.05 30,549,086 +0.80(+1.21%)
Mar 28, 2023 66.18 66.39 66.08 66.25 21,322,468 +0.03(+0.04%)
Mar 27, 2023 66.00 66.27 65.85 66.22 24,411,860 +0.62(+0.94%)
Mar 24, 2023 65.33 65.64 64.95 65.60 29,247,866 -0.20(-0.30%)
Mar 23, 2023 66.37 66.76 65.50 65.80 24,298,402 +0.01(+0.01%)
Mar 22, 2023 66.12 66.93 65.75 65.79 17,077,142 -0.23(-0.35%)
Mar 21, 2023 65.99 66.09 65.64 66.02 17,593,446 +0.98(+1.51%)
Mar 20, 2023 64.75 65.25 64.63 65.04 25,316,026 +1.00(+1.56%)
Mar 17, 2023 64.23 64.36 63.78 64.04 25,109,176 -0.77(-1.19%)
Mar 16, 2023 63.49 64.81 63.44 64.81 35,063,216 +0.99(+1.55%)
Mar 15, 2023 63.42 63.91 62.98 63.82 39,889,232 -2.04(-3.10%)
Mar 14, 2023 65.67 65.87 65.35 65.86 18,940,422 +0.87(+1.33%)
Mar 13, 2023 64.75 65.52 64.63 64.99 28,331,096 -0.45(-0.68%)
Mar 10, 2023 66.16 66.31 65.37 65.44 33,260,464 -0.71(-1.07%)
Mar 09, 2023 66.75 66.98 66.02 66.14 27,710,562 -0.49(-0.73%)
Mar 08, 2023 66.48 66.82 66.31 66.63 22,048,058 +0.36(+0.55%)
Mar 07, 2023 67.30 67.35 66.19 66.27 27,612,114 -1.12(-1.67%)
Mar 06, 2023 67.41 67.68 67.31 67.39 23,384,032 -0.17(-0.25%)
Mar 03, 2023 66.96 67.60 66.78 67.56 24,825,264 +0.97(+1.46%)
Mar 02, 2023 65.99 66.65 65.97 66.59 21,548,626 +0.13(+0.20%)
Mar 01, 2023 66.63 66.78 66.20 66.46 21,989,492 +0.35(+0.53%)
Feb 28, 2023 66.40 66.55 66.08 66.10 29,802,832 -0.49(-0.73%)
Feb 27, 2023 66.57 66.76 66.38 66.59 20,705,334 +0.78(+1.19%)
Feb 24, 2023 65.79 66.02 65.54 65.81 26,353,612 -1.12(-1.67%)
Feb 23, 2023 66.87 67.00 66.31 66.92 27,049,646 +0.34(+0.52%)
Feb 22, 2023 66.84 66.95 66.44 66.58 13,629,626 -0.37(-0.56%)
Feb 21, 2023 67.22 67.46 66.91 66.95 15,127,692 -0.74(-1.10%)
Feb 17, 2023 67.21 67.77 67.09 67.70 14,633,073 +0.17(+0.25%)
Feb 16, 2023 67.27 67.93 67.19 67.52 13,796,745 -0.33(-0.49%)
Feb 15, 2023 67.32 67.86 67.27 67.86 14,720,102 -0.31(-0.45%)
Feb 14, 2023 67.72 68.47 67.55 68.16 14,819,296 +0.12(+0.18%)
Feb 13, 2023 67.46 68.04 67.39 68.04 12,385,674 +0.68(+1.00%)
Feb 10, 2023 67.41 67.46 67.06 67.36 17,500,238 -0.30(-0.44%)
Feb 09, 2023 68.51 68.56 67.53 67.66 11,407,976 +0.12(+0.18%)
Feb 08, 2023 67.85 67.95 67.41 67.53 19,179,004 -0.42(-0.62%)
Feb 07, 2023 67.07 68.04 66.93 67.95 20,394,666 +0.57(+0.85%)
Feb 06, 2023 67.41 67.56 67.03 67.38 19,313,384 -0.70(-1.02%)
Feb 03, 2023 68.05 68.63 67.92 68.08 19,502,618 -0.64(-0.93%)
Feb 02, 2023 68.99 69.04 68.29 68.72 16,362,300 -0.10(-0.14%)
Feb 01, 2023 68.14 69.05 67.62 68.81 29,229,370 +0.61(+0.89%)
Jan 31, 2023 67.62 68.24 67.48 68.20 24,698,012 +0.39(+0.58%)
Jan 30, 2023 68.00 68.31 67.81 67.81 14,804,351 -0.44(-0.64%)
Jan 27, 2023 67.96 68.40 67.88 68.25 14,673,547 -0.13(-0.20%)
Jan 26, 2023 68.38 68.46 67.83 68.38 13,923,954 +0.06(+0.08%)
Jan 25, 2023 67.66 68.38 67.61 68.33 14,951,874 +0.45(+0.66%)
Jan 24, 2023 67.59 68.02 67.36 67.88 13,632,459 -0.09(-0.13%)
Jan 23, 2023 67.39 67.97 67.36 67.96 25,444,330 +0.28(+0.41%)
Jan 20, 2023 67.07 67.71 66.89 67.69 29,678,526 +0.59(+0.88%)
Jan 19, 2023 66.99 67.24 66.74 67.10 24,676,128 -0.10(-0.16%)
Jan 18, 2023 68.20 68.33 67.20 67.20 37,692,144 -0.24(-0.35%)
Jan 17, 2023 67.47 67.73 67.25 67.44 26,634,806 +0.21(+0.31%)
Jan 13, 2023 66.54 67.25 66.54 67.23 18,980,438 +0.35(+0.53%)
Jan 12, 2023 66.45 66.99 65.77 66.88 20,733,564 +0.97(+1.48%)
Jan 11, 2023 65.72 65.91 65.52 65.90 18,492,532 +0.50(+0.76%)
Jan 10, 2023 65.13 65.42 64.98 65.41 19,734,434 +0.19(+0.29%)
Jan 09, 2023 65.44 65.83 65.18 65.22 24,540,814 +0.28(+0.43%)
Jan 06, 2023 63.70 64.98 63.33 64.94 18,832,822 +1.62(+2.56%)
Jan 05, 2023 63.36 63.57 63.19 63.32 18,227,230 -0.64(-1.00%)
Jan 04, 2023 64.04 64.17 63.59 63.96 28,064,956 +0.84(+1.33%)
Jan 03, 2023 63.35 63.70 62.82 63.12 26,415,772 +0.55(+0.88%)
Dec 30, 2022 62.86 63.08 62.50 62.57 26,887,418 -0.65(-1.03%)
Dec 29, 2022 62.95 63.38 62.91 63.22 18,311,922 +0.98(+1.58%)
Dec 28, 2022 63.03 63.23 62.23 62.23 15,240,204 -0.67(-1.06%)
Dec 27, 2022 62.85 63.14 62.74 62.90 17,045,126 +0.10(+0.15%)
Dec 23, 2022 62.48 62.90 62.35 62.81 13,152,131 +0.22(+0.35%)
Dec 22, 2022 62.86 62.87 62.06 62.59 22,294,826 -0.51(-0.82%)
Dec 21, 2022 62.83 63.28 62.77 63.10 17,941,934 +0.65(+1.04%)
Dec 20, 2022 62.34 62.77 62.25 62.45 22,493,324 +0.25(+0.40%)
Dec 19, 2022 62.56 62.64 62.04 62.21 22,220,630 -0.15(-0.24%)
Dec 16, 2022 62.40 62.68 62.08 62.36 25,177,042 -0.55(-0.88%)
Dec 15, 2022 63.76 63.86 62.69 62.91 26,875,294 -1.65(-2.55%)
Dec 14, 2022 64.71 65.14 64.14 64.56 24,871,482 -0.06(-0.09%)
Dec 13, 2022 65.44 65.56 64.37 64.62 30,819,376 +0.90(+1.42%)
Dec 12, 2022 63.51 63.71 63.31 63.71 20,917,164 +0.19(+0.30%)
Dec 09, 2022 63.64 64.00 63.49 63.52 27,146,986 +0.04(+0.06%)
Dec 08, 2022 63.15 63.55 62.96 63.49 21,150,804 +0.32(+0.51%)
Dec 07, 2022 63.19 63.42 62.92 63.16 24,514,940 +0.00(+0.00%)
Dec 06, 2022 63.58 63.71 62.90 63.16 27,046,514 -0.28(-0.45%)
Dec 05, 2022 64.07 64.25 63.27 63.45 27,707,138 -0.84(-1.31%)
Dec 02, 2022 63.74 64.49 63.74 64.29 38,162,024 -0.05(-0.07%)
Dec 01, 2022 64.44 64.62 64.01 64.34 25,499,780 +0.62(+0.97%)
Nov 30, 2022 63.11 63.94 62.50 63.72 44,203,712 +1.11(+1.77%)
Nov 29, 2022 62.58 62.96 62.46 62.61 18,608,648 +0.18(+0.29%)
Nov 28, 2022 62.94 63.20 62.39 62.43 19,610,982 -0.82(-1.29%)
Nov 25, 2022 63.00 63.38 63.00 63.25 11,517,271 +0.32(+0.51%)
Nov 23, 2022 62.36 63.02 62.36 62.93 14,121,487 +0.68(+1.10%)
Nov 22, 2022 61.78 62.27 61.68 62.24 15,482,238 +0.85(+1.39%)
Nov 21, 2022 61.33 61.50 61.11 61.39 23,043,616 -0.47(-0.75%)
Nov 18, 2022 62.01 62.02 61.64 61.85 19,413,582 +0.12(+0.20%)
Nov 17, 2022 60.97 61.76 60.95 61.73 22,404,980 -0.03(-0.05%)
Nov 16, 2022 62.00 62.09 61.58 61.76 23,942,064 -0.14(-0.23%)
Nov 15, 2022 62.49 62.59 61.33 61.90 36,819,980 +0.41(+0.66%)
Nov 14, 2022 61.64 62.04 61.49 61.49 22,751,434 -0.66(-1.05%)
Nov 11, 2022 61.48 62.24 61.25 62.15 25,354,448 +1.22(+1.99%)
Nov 10, 2022 60.06 60.93 59.74 60.93 31,220,958 +3.24(+5.61%)
Nov 09, 2022 58.10 58.52 57.69 57.69 23,613,612 -0.82(-1.40%)
Nov 08, 2022 58.25 58.87 58.12 58.51 20,942,774 +0.66(+1.13%)
Nov 07, 2022 57.88 58.11 57.63 57.86 20,965,126 +0.18(+0.31%)
Nov 04, 2022 57.12 57.75 56.76 57.68 35,555,840 +2.22(+4.01%)
Nov 03, 2022 55.17 55.72 55.12 55.45 24,862,508 -0.47(-0.85%)
Nov 02, 2022 56.84 55.93 55.93 32,325,448 -0.83(-1.46%)
Nov 01, 2022 57.44 57.46 56.50 56.75 44,962,872 +0.45(+0.79%)
Oct 31, 2022 56.20 56.43 56.12 56.31 28,473,712 -0.53(-0.94%)
Oct 28, 2022 56.19 56.84 56.09 56.84 20,260,928 +0.56(+1.00%)
Oct 27, 2022 56.61 57.04 56.25 56.28 21,434,356 -0.53(-0.94%)
Oct 26, 2022 56.26 57.20 56.24 56.81 28,539,920 +0.53(+0.94%)
Oct 25, 2022 55.46 56.33 55.45 56.28 22,733,802 +1.22(+2.21%)
Oct 24, 2022 54.86 55.30 54.58 55.06 21,411,198 +0.01(+0.02%)
Oct 21, 2022 53.58 55.07 53.37 55.06 39,774,752 +0.98(+1.81%)
Oct 20, 2022 54.25 54.87 53.95 54.08 27,375,168 -0.12(-0.23%)
Oct 19, 2022 54.36 54.59 53.84 54.20 24,182,056 -0.67(-1.23%)
Oct 18, 2022 55.29 55.35 54.48 54.87 28,309,360 +0.39(+0.71%)
Oct 17, 2022 54.33 54.73 54.32 54.49 34,546,828 +1.31(+2.46%)
Oct 14, 2022 54.32 54.50 53.12 53.18 29,646,312 -0.81(-1.49%)
Oct 13, 2022 51.97 54.23 51.85 53.98 50,569,392 +1.09(+2.06%)
Oct 12, 2022 52.92 53.20 52.74 52.89 25,796,390 -0.17(-0.32%)
Oct 11, 2022 53.30 53.92 52.89 53.06 27,993,882 -0.59(-1.10%)
Oct 10, 2022 53.93 53.98 53.34 53.65 27,923,340 -0.30(-0.56%)
Oct 07, 2022 54.57 54.64 53.77 53.95 23,383,358 -0.87(-1.59%)
Oct 06, 2022 55.15 55.43 54.77 54.83 30,197,062 -0.98(-1.75%)
Oct 05, 2022 55.46 56.12 55.15 55.81 30,072,676 -0.60(-1.06%)
Oct 04, 2022 55.66 56.49 55.64 56.40 34,211,628 +2.17(+4.01%)
Oct 03, 2022 53.73 54.45 53.51 54.23 39,448,044 +1.05(+1.98%)
Sep 30, 2022 53.13 53.83 53.06 53.18 40,581,356 -0.19(-0.36%)
Sep 29, 2022 53.18 53.40 52.63 53.37 32,622,540 -0.64(-1.18%)
Sep 28, 2022 52.71 54.14 52.55 54.00 36,987,868 +1.27(+2.41%)
Sep 27, 2022 53.35 53.63 52.43 52.73 40,807,996 -0.36(-0.68%)
Sep 26, 2022 53.34 53.82 52.81 53.09 44,963,008 -0.80(-1.48%)
Sep 23, 2022 54.39 54.45 53.46 53.89 35,769,180 -1.78(-3.19%)
Sep 22, 2022 56.04 56.15 55.40 55.66 26,755,030 -0.16(-0.29%)
Sep 21, 2022 56.52 57.00 55.78 55.82 23,885,120 -0.74(-1.31%)
Sep 20, 2022 56.75 56.87 56.23 56.56 24,678,572 -0.98(-1.70%)
Sep 19, 2022 56.69 57.58 56.68 57.54 20,665,810 +0.20(+0.35%)
Sep 16, 2022 57.19 57.55 57.02 57.34 33,615,540 -0.35(-0.61%)
Sep 15, 2022 57.78 58.29 57.60 57.69 24,417,632 -0.51(-0.88%)
Sep 14, 2022 58.20 58.45 57.87 58.21 20,068,582 +0.19(+0.33%)
Sep 13, 2022 58.99 59.31 57.97 58.02 27,926,770 -2.09(-3.48%)
Sep 12, 2022 60.02 60.37 59.95 60.11 23,529,380 +0.83(+1.39%)
Sep 09, 2022 58.92 59.33 58.88 59.28 23,862,776 +1.47(+2.55%)
Sep 08, 2022 57.12 57.88 57.02 57.81 18,532,398 +0.04(+0.07%)
Sep 07, 2022 56.81 57.78 56.80 57.77 22,423,430 +0.50(+0.88%)
Sep 06, 2022 57.69 57.81 57.07 57.27 23,027,746 -0.14(-0.25%)
Sep 02, 2022 58.28 58.71 57.23 57.41 29,739,086 -0.38(-0.66%)
Sep 01, 2022 57.72 57.85 57.18 57.79 35,314,548 -0.79(-1.35%)
Aug 31, 2022 58.98 59.19 58.56 58.58 33,914,776 -0.40(-0.68%)
Aug 30, 2022 59.80 59.87 58.85 58.98 26,235,160 -0.43(-0.72%)
Aug 29, 2022 59.27 59.65 59.21 59.40 17,063,064 -0.13(-0.22%)
Aug 26, 2022 61.17 61.24 59.49 59.54 20,369,174 -1.60(-2.62%)
Aug 25, 2022 60.63 61.16 60.50 61.14 14,725,822 +0.66(+1.10%)
Aug 24, 2022 60.14 60.68 60.07 60.48 12,730,871 +0.08(+0.13%)
Aug 23, 2022 60.22 60.85 60.14 60.40 20,119,600 +0.03(+0.05%)
Aug 22, 2022 60.75 60.77 60.22 60.37 21,131,676 -1.04(-1.70%)
Aug 19, 2022 61.68 61.75 61.27 61.42 21,337,494 -0.85(-1.37%)
Aug 18, 2022 62.40 62.43 62.06 62.27 15,066,416 -0.21(-0.33%)
Aug 17, 2022 62.38 62.82 62.16 62.48 15,612,276 -0.50(-0.80%)
Aug 16, 2022 62.61 63.09 62.61 62.98 14,216,828 -0.02(-0.03%)
Aug 15, 2022 62.84 63.05 62.72 63.00 16,571,818 -0.38(-0.60%)
Aug 12, 2022 62.94 63.39 62.79 63.38 14,410,371 +0.48(+0.77%)
Aug 11, 2022 63.16 63.36 62.79 62.90 12,154,734 -0.02(-0.03%)
Aug 10, 2022 62.82 63.12 62.60 62.92 17,770,100 +1.39(+2.25%)
Aug 09, 2022 61.83 61.94 61.43 61.53 11,447,105 -0.33(-0.54%)
Aug 08, 2022 62.21 62.43 61.75 61.86 12,712,426 +0.14(+0.23%)
Aug 05, 2022 61.39 61.82 61.30 61.72 15,936,947 -0.44(-0.70%)
Aug 04, 2022 61.96 62.27 61.88 62.16 15,961,355 +0.31(+0.51%)
Aug 03, 2022 61.76 61.96 61.38 61.84 16,864,642 +0.36(+0.59%)
Aug 02, 2022 61.98 62.15 61.46 61.48 18,802,154 -1.00(-1.60%)
Aug 01, 2022 62.38 62.74 62.17 62.48 20,487,448 +0.09(+0.14%)
Jul 29, 2022 61.65 62.43 61.48 62.39 25,235,164 +0.85(+1.39%)
Jul 28, 2022 61.13 61.65 60.77 61.54 21,050,766 +0.31(+0.51%)
Jul 27, 2022 60.42 61.29 60.22 61.23 22,062,046 +1.41(+2.36%)
Jul 26, 2022 60.21 60.26 59.81 59.81 12,228,876 -0.84(-1.39%)
Jul 25, 2022 60.65 60.73 60.33 60.66 18,381,670 +0.47(+0.77%)
Jul 22, 2022 60.60 60.94 59.95 60.19 19,772,182 -0.15(-0.25%)
Jul 21, 2022 59.59 60.41 59.52 60.34 20,187,188 +0.62(+1.03%)
Jul 20, 2022 59.94 60.12 59.42 59.73 19,737,050 -0.40(-0.66%)
Jul 19, 2022 59.64 60.14 59.58 60.12 26,832,440 +1.59(+2.73%)
Jul 18, 2022 59.11 59.26 58.44 58.53 25,053,582 +0.24(+0.41%)
Jul 15, 2022 57.80 58.33 57.54 58.29 30,093,054 +0.91(+1.59%)
Jul 14, 2022 56.95 57.43 56.53 57.38 26,679,294 -0.82(-1.40%)
Jul 13, 2022 57.51 58.44 57.45 58.20 18,862,048 -0.03(-0.05%)
Jul 12, 2022 58.14 58.70 58.09 58.23 17,222,074 -0.01(-0.02%)
Jul 11, 2022 58.45 58.62 58.19 58.24 16,597,921 -0.96(-1.62%)
Jul 08, 2022 58.98 59.39 58.72 59.19 13,835,436 +0.07(+0.11%)
Jul 07, 2022 58.73 59.14 58.72 59.13 18,132,752 +0.88(+1.52%)
Jul 06, 2022 58.10 58.38 57.78 58.25 18,991,140 +0.05(+0.08%)
Jul 05, 2022 57.59 58.22 57.35 58.20 32,559,090 -1.27(-2.14%)
Jul 01, 2022 58.59 59.48 58.38 59.47 27,441,170 +0.14(+0.24%)
Jun 30, 2022 58.59 59.42 58.36 59.33 39,306,668 -0.32(-0.54%)
Jun 29, 2022 59.91 60.09 59.61 59.65 19,210,306 -0.23(-0.38%)
Jun 28, 2022 60.78 60.97 59.86 59.88 20,210,222 -0.41(-0.68%)
Jun 27, 2022 60.44 60.70 60.22 60.29 22,143,282 -0.26(-0.42%)
Jun 24, 2022 59.61 60.56 59.56 60.54 32,900,066 +1.76(+2.99%)
Jun 23, 2022 58.72 58.86 58.17 58.79 27,894,250 -0.07(-0.11%)
Jun 22, 2022 58.59 59.40 58.50 58.85 31,986,992 -0.40(-0.67%)
Jun 21, 2022 59.40 59.59 59.22 59.25 33,591,376 +0.88(+1.51%)
Jun 17, 2022 58.56 58.86 58.03 58.37 45,394,976 -0.24(-0.40%)
Jun 16, 2022 58.47 59.03 58.24 58.61 40,054,736 -1.32(-2.20%)
Jun 15, 2022 59.47 60.26 58.73 59.93 39,805,228 +1.10(+1.87%)
Jun 14, 2022 59.37 59.56 58.31 58.82 40,659,488 -0.56(-0.94%)
Jun 13, 2022 59.84 60.16 59.28 59.38 57,108,208 -2.03(-3.31%)
Jun 10, 2022 61.77 61.83 61.23 61.42 35,950,220 -1.52(-2.41%)
Jun 09, 2022 63.94 64.09 62.91 62.94 27,043,134 -1.35(-2.10%)
Jun 08, 2022 64.48 64.76 64.21 64.29 22,844,978 -0.91(-1.40%)
Jun 07, 2022 64.35 65.22 64.34 65.20 20,498,224 +0.20(+0.30%)
Jun 06, 2022 65.49 65.59 64.86 65.00 16,356,122 +0.26(+0.40%)
Jun 03, 2022 64.84 65.02 64.55 64.74 22,961,054 -0.94(-1.43%)
Jun 02, 2022 64.86 65.70 64.63 65.68 23,621,992 +1.34(+2.08%)
Jun 01, 2022 65.41 65.45 64.15 64.34 30,504,480 -0.69(-1.06%)
May 31, 2022 65.20 65.46 64.87 65.03 26,942,366 -0.39(-0.60%)
May 27, 2022 65.06 65.44 65.02 65.42 14,746,914 +0.78(+1.21%)
May 26, 2022 64.03 64.80 64.02 64.64 22,533,950 +0.71(+1.10%)
May 25, 2022 63.48 64.22 63.48 63.93 20,268,696 +0.02(+0.03%)
May 24, 2022 63.81 64.12 63.48 63.91 21,238,676 -0.10(-0.16%)
May 23, 2022 63.62 64.16 63.51 64.02 25,664,734 +1.07(+1.70%)
May 20, 2022 63.24 63.30 62.15 62.95 38,418,452 +0.43(+0.68%)
May 19, 2022 61.85 62.88 61.83 62.52 38,756,980 +0.59(+0.96%)
May 18, 2022 62.89 62.98 61.83 61.93 25,367,038 -1.51(-2.39%)
May 17, 2022 63.31 63.49 62.96 63.44 33,898,684 +1.16(+1.86%)
May 16, 2022 61.94 62.56 61.74 62.28 22,882,638 +0.06(+0.09%)
May 13, 2022 61.43 62.25 61.42 62.22 37,339,140 +1.68(+2.78%)
May 12, 2022 60.31 61.12 60.03 60.54 42,426,104 -0.15(-0.24%)
May 11, 2022 61.22 62.02 60.62 60.69 53,562,536 -0.36(-0.59%)
May 10, 2022 61.68 61.71 60.60 61.05 62,101,376 +0.46(+0.75%)
May 09, 2022 61.34 61.44 60.47 60.60 54,795,324 -1.89(-3.02%)
May 06, 2022 62.64 62.88 62.09 62.48 51,966,708 -0.61(-0.97%)
May 05, 2022 64.26 64.29 62.62 63.10 41,801,452 -2.10(-3.22%)
May 04, 2022 64.09 65.31 63.35 65.20 51,051,860 +1.12(+1.75%)
May 03, 2022 64.03 64.31 63.81 64.07 42,680,632 +0.47(+0.74%)
May 02, 2022 63.52 63.85 62.85 63.60 50,314,200 -0.16(-0.25%)
Apr 29, 2022 64.74 65.13 63.69 63.76 58,567,936 -0.75(-1.17%)
Apr 28, 2022 64.01 64.67 63.44 64.51 34,617,260 +0.90(+1.42%)
Apr 27, 2022 63.56 64.04 63.22 63.61 46,932,732 +0.29(+0.45%)
Apr 26, 2022 64.62 64.66 63.28 63.32 44,446,916 -1.82(-2.79%)
Apr 25, 2022 64.75 65.20 64.24 65.14 40,043,012 -0.32(-0.48%)
Apr 22, 2022 66.44 66.45 65.39 65.46 37,550,428 -1.09(-1.63%)
Apr 21, 2022 67.89 68.01 66.42 66.54 35,485,952 -0.72(-1.08%)
Apr 20, 2022 67.34 67.49 67.06 67.27 33,022,652 +0.45(+0.67%)
Apr 19, 2022 66.11 66.90 66.11 66.82 26,768,310 +0.32(+0.47%)
Apr 18, 2022 66.60 67.00 66.38 66.51 19,926,908 -0.39(-0.58%)
Apr 14, 2022 67.33 67.45 66.86 66.90 21,383,490 -0.31(-0.46%)
Apr 13, 2022 66.48 67.24 66.48 67.20 21,709,760 +0.72(+1.08%)
Apr 12, 2022 67.09 67.26 66.32 66.49 31,131,494 -0.50(-0.75%)
Apr 11, 2022 67.42 67.57 66.94 66.99 23,846,818 -0.72(-1.06%)
Apr 08, 2022 67.42 67.98 67.33 67.70 23,617,914 +0.03(+0.04%)
Apr 07, 2022 67.59 67.90 67.10 67.68 29,971,164 +0.15(+0.22%)
Apr 06, 2022 67.49 67.89 67.14 67.53 33,044,046 -0.82(-1.20%)
Apr 05, 2022 68.84 69.09 68.17 68.34 29,886,004 -0.94(-1.35%)
Apr 04, 2022 68.86 69.31 68.78 69.28 22,474,966 +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.