Skip to main content

EAFE MSCI ETF (NY: IEFA )

74.22 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 67.39 67.60 67.29 67.50 10,413,392 +0.77(+1.15%)
Jun 29, 2023 66.53 66.75 66.48 66.73 5,280,026 -0.11(-0.16%)
Jun 28, 2023 66.79 66.98 66.65 66.84 7,018,675 +0.09(+0.13%)
Jun 27, 2023 66.38 66.81 66.19 66.75 6,253,548 +0.55(+0.83%)
Jun 26, 2023 66.18 66.34 66.13 66.20 6,859,111 +0.04(+0.06%)
Jun 23, 2023 66.09 66.33 66.03 66.16 6,376,230 -1.10(-1.64%)
Jun 22, 2023 67.18 67.34 67.11 67.26 4,643,446 -0.41(-0.61%)
Jun 21, 2023 67.48 67.91 67.37 67.67 8,146,550 +0.10(+0.15%)
Jun 20, 2023 67.71 67.83 67.42 67.57 5,909,262 -0.91(-1.33%)
Jun 16, 2023 68.96 68.96 68.47 68.48 7,516,653 -0.13(-0.19%)
Jun 15, 2023 67.94 68.69 67.88 68.61 6,048,819 +0.66(+0.97%)
Jun 14, 2023 68.17 68.33 67.58 67.95 7,799,300 +0.23(+0.34%)
Jun 13, 2023 67.72 67.88 67.59 67.72 6,675,065 +0.61(+0.91%)
Jun 12, 2023 67.01 67.13 66.86 67.11 5,749,830 +0.34(+0.51%)
Jun 09, 2023 66.83 66.91 66.67 66.77 9,231,502 -0.04(-0.06%)
Jun 08, 2023 66.45 66.85 66.34 66.81 8,773,170 +0.69(+1.04%)
Jun 07, 2023 66.56 66.75 66.10 66.12 12,369,275 -1.94(-2.85%)
Jun 06, 2023 67.62 68.08 67.58 68.06 9,380,188 +0.58(+0.86%)
Jun 05, 2023 67.81 67.85 67.45 67.48 15,963,830 -0.40(-0.59%)
Jun 02, 2023 67.89 68.02 67.73 67.88 15,319,620 +0.88(+1.31%)
Jun 01, 2023 66.43 67.08 66.35 67.00 10,515,841 +0.97(+1.47%)
May 31, 2023 66.07 66.16 65.54 66.03 11,977,430 -0.66(-0.99%)
May 30, 2023 67.16 67.18 66.51 66.69 8,319,376 -0.65(-0.97%)
May 26, 2023 67.01 67.41 66.98 67.34 5,989,651 +0.61(+0.91%)
May 25, 2023 66.80 66.84 66.45 66.73 9,634,380 -0.10(-0.15%)
May 24, 2023 67.19 67.19 66.79 66.83 8,275,625 -1.00(-1.47%)
May 23, 2023 68.25 68.33 67.81 67.83 6,409,859 -0.99(-1.44%)
May 22, 2023 68.73 68.95 68.69 68.82 5,902,690 +0.01(+0.01%)
May 19, 2023 68.69 68.97 68.63 68.81 6,393,837 +0.40(+0.58%)
May 18, 2023 68.39 68.44 68.05 68.41 5,171,459 -0.13(-0.19%)
May 17, 2023 68.36 68.62 68.08 68.54 12,400,577 +0.27(+0.40%)
May 16, 2023 68.59 68.70 68.24 68.27 6,448,844 -0.64(-0.93%)
May 15, 2023 68.64 68.95 68.54 68.91 7,621,786 +0.54(+0.79%)
May 12, 2023 68.65 68.67 68.15 68.37 7,276,015 -0.12(-0.18%)
May 11, 2023 68.33 68.51 68.03 68.49 9,221,860 -0.20(-0.29%)
May 10, 2023 68.93 68.93 68.28 68.69 6,006,575 -0.11(-0.16%)
May 09, 2023 68.54 68.92 68.50 68.80 10,600,495 -0.30(-0.43%)
May 08, 2023 69.20 69.22 68.98 69.10 5,240,264 +0.05(+0.07%)
May 05, 2023 68.42 69.17 68.36 69.05 5,099,768 +0.98(+1.44%)
May 04, 2023 68.00 68.31 67.84 68.07 8,955,967 -0.12(-0.18%)
May 03, 2023 68.27 68.72 68.18 68.19 7,915,473 +0.19(+0.28%)
May 02, 2023 68.04 68.08 67.59 68.00 7,458,372 -0.70(-1.02%)
May 01, 2023 68.85 69.02 68.66 68.70 14,845,201 -0.07(-0.10%)
Apr 28, 2023 68.30 68.80 68.23 68.77 8,658,404 -0.03(-0.04%)
Apr 27, 2023 68.32 68.81 68.16 68.80 6,204,318 +0.85(+1.25%)
Apr 26, 2023 68.34 68.39 67.84 67.95 7,042,115 +0.00(+0.00%)
Apr 25, 2023 68.61 68.64 67.95 67.95 6,755,130 -1.00(-1.45%)
Apr 24, 2023 68.77 68.96 68.74 68.95 5,846,090 +0.20(+0.29%)
Apr 21, 2023 68.52 68.80 68.20 68.75 6,684,409 +0.29(+0.42%)
Apr 20, 2023 68.29 68.59 68.24 68.46 10,771,367 +0.06(+0.09%)
Apr 19, 2023 68.28 68.49 68.27 68.40 6,058,805 -0.25(-0.36%)
Apr 18, 2023 68.64 68.72 68.47 68.65 5,749,336 +0.32(+0.47%)
Apr 17, 2023 68.25 68.33 67.97 68.33 7,408,749 -0.07(-0.10%)
Apr 14, 2023 68.67 68.85 68.14 68.40 7,248,960 -0.31(-0.45%)
Apr 13, 2023 68.38 68.74 68.30 68.71 6,546,845 +0.91(+1.34%)
Apr 12, 2023 68.00 68.13 67.59 67.80 12,534,767 +0.45(+0.67%)
Apr 11, 2023 67.30 67.49 67.23 67.35 6,360,734 +0.23(+0.34%)
Apr 10, 2023 66.71 67.15 66.61 67.12 5,393,625 -0.05(-0.07%)
Apr 06, 2023 66.88 67.34 66.77 67.17 8,182,677 +0.27(+0.40%)
Apr 05, 2023 67.00 67.15 66.64 66.90 6,329,358 -0.49(-0.73%)
Apr 04, 2023 67.42 67.63 67.21 67.39 12,402,631 -0.01(-0.01%)
Apr 03, 2023 67.03 67.41 66.93 67.40 11,239,103 +0.55(+0.82%)
Mar 31, 2023 66.75 67.02 66.69 66.85 27,716,544 +0.31(+0.47%)
Mar 30, 2023 66.56 66.64 66.39 66.54 6,069,168 +0.76(+1.16%)
Mar 29, 2023 65.61 65.83 65.49 65.78 11,437,941 +0.78(+1.20%)
Mar 28, 2023 64.92 65.12 64.81 65.00 8,743,796 +0.05(+0.08%)
Mar 27, 2023 64.81 65.02 64.62 64.95 7,594,947 +0.59(+0.92%)
Mar 24, 2023 64.12 64.42 63.77 64.36 8,830,090 -0.27(-0.42%)
Mar 23, 2023 65.15 65.53 64.31 64.63 12,711,309 +0.07(+0.11%)
Mar 22, 2023 64.90 65.68 64.53 64.56 8,420,846 -0.26(-0.40%)
Mar 21, 2023 64.76 64.91 64.47 64.82 5,690,497 +0.90(+1.41%)
Mar 20, 2023 63.59 64.08 63.48 63.92 9,589,207 +1.00(+1.59%)
Mar 17, 2023 63.16 63.27 62.69 62.92 10,067,527 -0.74(-1.16%)
Mar 16, 2023 62.45 63.70 62.38 63.66 14,121,206 +0.89(+1.42%)
Mar 15, 2023 62.39 62.85 61.94 62.77 18,201,948 -1.97(-3.04%)
Mar 14, 2023 64.51 64.75 64.23 64.74 9,863,665 +0.85(+1.33%)
Mar 13, 2023 63.64 64.43 63.53 63.89 20,656,898 -0.47(-0.73%)
Mar 10, 2023 65.04 65.22 64.31 64.36 16,367,179 -0.68(-1.05%)
Mar 09, 2023 65.67 65.86 64.94 65.04 10,483,738 -0.49(-0.75%)
Mar 08, 2023 65.38 65.72 65.22 65.53 10,493,924 +0.34(+0.52%)
Mar 07, 2023 66.22 66.24 65.08 65.19 10,628,109 -1.13(-1.70%)
Mar 06, 2023 66.31 66.56 66.21 66.32 11,111,902 -0.13(-0.20%)
Mar 03, 2023 65.88 66.47 65.67 66.45 8,165,811 +0.96(+1.47%)
Mar 02, 2023 64.96 65.55 64.92 65.49 6,771,239 +0.08(+0.12%)
Mar 01, 2023 65.54 65.68 65.15 65.41 9,151,710 +0.38(+0.58%)
Feb 28, 2023 65.35 65.47 65.03 65.03 8,721,963 -0.48(-0.73%)
Feb 27, 2023 65.43 65.63 65.28 65.51 8,182,459 +0.79(+1.22%)
Feb 24, 2023 64.71 64.92 64.44 64.72 9,236,604 -1.07(-1.63%)
Feb 23, 2023 65.73 65.84 65.18 65.79 9,133,704 +0.37(+0.57%)
Feb 22, 2023 65.63 65.77 65.27 65.42 12,670,810 -0.38(-0.58%)
Feb 21, 2023 66.11 66.29 65.74 65.80 5,371,190 -0.75(-1.13%)
Feb 17, 2023 66.09 66.61 65.95 66.55 5,899,180 +0.17(+0.26%)
Feb 16, 2023 66.13 66.77 66.05 66.38 7,311,450 -0.29(-0.43%)
Feb 15, 2023 66.19 66.69 66.12 66.67 7,048,568 -0.32(-0.48%)
Feb 14, 2023 66.57 67.29 66.38 66.99 10,604,197 +0.12(+0.18%)
Feb 13, 2023 66.31 66.89 66.23 66.87 6,736,528 +0.66(+1.00%)
Feb 10, 2023 66.31 66.34 65.94 66.21 6,989,514 -0.36(-0.54%)
Feb 09, 2023 67.42 67.44 66.42 66.57 7,758,937 +0.14(+0.21%)
Feb 08, 2023 66.79 66.85 66.32 66.43 6,833,743 -0.40(-0.60%)
Feb 07, 2023 66.00 66.92 65.83 66.83 11,108,030 +0.55(+0.83%)
Feb 06, 2023 66.35 66.46 65.95 66.28 9,405,471 -0.69(-1.03%)
Feb 03, 2023 67.00 67.53 66.84 66.97 9,761,111 -0.73(-1.08%)
Feb 02, 2023 67.98 68.00 67.26 67.70 11,042,977 +0.00(+0.00%)
Feb 01, 2023 67.08 67.97 66.55 67.70 11,108,133 +0.63(+0.94%)
Jan 31, 2023 66.58 67.11 66.41 67.07 13,265,141 +0.35(+0.52%)
Jan 30, 2023 66.94 67.22 66.72 66.72 7,818,814 -0.45(-0.67%)
Jan 27, 2023 66.91 67.34 66.83 67.17 7,944,039 -0.12(-0.18%)
Jan 26, 2023 67.33 67.38 66.76 67.29 8,742,801 +0.04(+0.06%)
Jan 25, 2023 66.61 67.27 66.52 67.25 7,181,391 +0.41(+0.61%)
Jan 24, 2023 66.52 66.94 66.29 66.84 6,064,137 -0.02(-0.03%)
Jan 23, 2023 66.33 66.91 66.27 66.86 10,210,995 +0.25(+0.38%)
Jan 20, 2023 65.93 66.61 65.81 66.61 21,762,692 +0.62(+0.94%)
Jan 19, 2023 65.89 66.14 65.63 65.99 37,402,980 -0.14(-0.21%)
Jan 18, 2023 67.21 67.26 66.11 66.13 36,813,440 -0.23(-0.35%)
Jan 17, 2023 66.40 66.64 66.18 66.36 10,991,429 +0.24(+0.36%)
Jan 13, 2023 65.51 66.15 65.47 66.12 11,048,053 +0.30(+0.46%)
Jan 12, 2023 65.41 65.89 64.72 65.82 14,760,422 +0.97(+1.50%)
Jan 11, 2023 64.63 64.85 64.46 64.85 10,078,852 +0.52(+0.81%)
Jan 10, 2023 64.14 64.36 63.94 64.33 11,576,426 +0.14(+0.22%)
Jan 09, 2023 64.43 64.78 64.16 64.19 11,605,302 +0.28(+0.44%)
Jan 06, 2023 62.71 63.95 62.32 63.91 8,420,101 +1.60(+2.57%)
Jan 05, 2023 62.33 62.56 62.18 62.31 8,251,218 -0.66(-1.05%)
Jan 04, 2023 63.01 63.16 62.60 62.97 11,743,719 +0.80(+1.29%)
Jan 03, 2023 62.44 62.75 61.89 62.17 12,716,098 +0.53(+0.86%)
Dec 30, 2022 61.96 62.15 61.58 61.64 20,477,884 -0.64(-1.03%)
Dec 29, 2022 62.01 62.44 61.95 62.28 8,186,067 +1.00(+1.63%)
Dec 28, 2022 62.10 62.26 61.26 61.28 9,302,038 -0.67(-1.08%)
Dec 27, 2022 61.97 62.16 61.77 61.95 8,445,971 +0.09(+0.15%)
Dec 23, 2022 61.55 61.91 61.38 61.86 7,459,210 +0.23(+0.37%)
Dec 22, 2022 61.87 61.87 61.08 61.63 10,433,022 -0.45(-0.72%)
Dec 21, 2022 61.85 62.28 61.77 62.08 10,109,851 +0.60(+0.98%)
Dec 20, 2022 61.39 61.77 61.26 61.48 11,068,394 +0.22(+0.36%)
Dec 19, 2022 61.62 61.69 61.10 61.26 12,262,459 -0.16(-0.26%)
Dec 16, 2022 61.39 61.71 61.12 61.42 9,242,872 -0.49(-0.79%)
Dec 15, 2022 62.78 62.83 61.69 61.91 10,467,934 -1.60(-2.52%)
Dec 14, 2022 63.65 64.08 63.08 63.51 12,355,729 -0.07(-0.11%)
Dec 13, 2022 64.41 64.50 63.33 63.58 15,281,385 +0.62(+0.98%)
Dec 12, 2022 62.82 63.00 62.60 62.96 10,857,824 +0.11(+0.18%)
Dec 09, 2022 62.94 63.30 62.79 62.85 16,429,738 +0.07(+0.11%)
Dec 08, 2022 62.41 62.83 62.25 62.78 15,342,990 +0.33(+0.53%)
Dec 07, 2022 62.50 62.69 62.20 62.45 11,115,241 -0.01(-0.02%)
Dec 06, 2022 62.90 62.99 62.20 62.46 9,776,828 -0.32(-0.51%)
Dec 05, 2022 63.40 63.57 62.58 62.78 10,098,961 -0.87(-1.37%)
Dec 02, 2022 63.05 63.83 63.05 63.65 12,893,922 +0.02(+0.02%)
Dec 01, 2022 63.74 63.91 63.30 63.63 12,935,166 +0.59(+0.93%)
Nov 30, 2022 62.41 63.24 61.80 63.05 15,265,870 +1.08(+1.74%)
Nov 29, 2022 61.94 62.30 61.81 61.97 7,629,269 +0.17(+0.28%)
Nov 28, 2022 62.27 62.56 61.75 61.80 10,439,893 -0.85(-1.36%)
Nov 25, 2022 62.44 62.76 62.38 62.65 5,800,168 +0.34(+0.55%)
Nov 23, 2022 61.76 62.42 61.70 62.31 6,824,837 +0.71(+1.15%)
Nov 22, 2022 61.15 61.63 61.06 61.60 8,618,471 +0.84(+1.38%)
Nov 21, 2022 60.68 60.89 60.51 60.76 12,081,474 -0.44(-0.72%)
Nov 18, 2022 61.37 61.38 61.02 61.20 9,932,346 +0.11(+0.18%)
Nov 17, 2022 60.37 61.13 60.35 61.09 15,791,270 -0.03(-0.05%)
Nov 16, 2022 61.36 61.44 60.95 61.12 19,823,892 -0.17(-0.28%)
Nov 15, 2022 61.83 61.95 60.74 61.29 23,033,884 +0.41(+0.67%)
Nov 14, 2022 61.06 61.43 60.88 60.88 12,809,917 -0.69(-1.12%)
Nov 11, 2022 60.95 61.68 60.70 61.57 10,664,966 +1.22(+2.02%)
Nov 10, 2022 59.44 60.37 59.16 60.35 21,692,706 +3.22(+5.64%)
Nov 09, 2022 57.54 57.93 57.12 57.13 14,010,402 -0.84(-1.45%)
Nov 08, 2022 57.66 58.28 57.52 57.97 14,115,405 +0.69(+1.20%)
Nov 07, 2022 57.30 57.53 57.06 57.28 14,075,326 +0.24(+0.42%)
Nov 04, 2022 56.50 57.12 56.17 57.04 18,889,384 +2.12(+3.86%)
Nov 03, 2022 54.67 55.19 54.60 54.92 20,218,328 -0.49(-0.88%)
Nov 02, 2022 56.28 55.41 55.41 24,502,152 -0.80(-1.42%)
Nov 01, 2022 56.83 56.88 55.95 56.21 14,860,623 +0.49(+0.88%)
Oct 31, 2022 55.64 55.84 55.55 55.72 15,970,415 -0.53(-0.94%)
Oct 28, 2022 55.69 56.25 55.52 56.25 11,899,806 +0.52(+0.93%)
Oct 27, 2022 56.06 56.51 55.71 55.73 15,407,149 -0.48(-0.85%)
Oct 26, 2022 55.77 56.66 55.71 56.21 12,742,825 +0.53(+0.95%)
Oct 25, 2022 54.88 55.75 54.86 55.68 10,956,177 +1.24(+2.28%)
Oct 24, 2022 54.31 54.70 53.99 54.44 14,755,762 -0.04(-0.07%)
Oct 21, 2022 53.05 54.52 52.83 54.48 20,163,108 +0.95(+1.77%)
Oct 20, 2022 53.75 54.32 53.40 53.53 14,556,115 -0.08(-0.15%)
Oct 19, 2022 53.82 54.03 53.28 53.61 11,394,098 -0.72(-1.33%)
Oct 18, 2022 54.77 54.79 53.94 54.33 14,503,217 +0.39(+0.72%)
Oct 17, 2022 53.81 54.19 53.79 53.94 16,540,236 +1.30(+2.47%)
Oct 14, 2022 53.81 53.93 52.58 52.64 15,213,672 -0.82(-1.53%)
Oct 13, 2022 51.46 53.71 51.34 53.46 19,246,164 +1.11(+2.12%)
Oct 12, 2022 52.37 52.67 52.23 52.35 12,149,942 -0.20(-0.38%)
Oct 11, 2022 52.82 53.41 52.40 52.55 15,850,275 -0.58(-1.09%)
Oct 10, 2022 53.41 53.45 52.82 53.13 13,093,502 -0.35(-0.65%)
Oct 07, 2022 54.03 54.12 53.26 53.48 12,048,408 -0.84(-1.55%)
Oct 06, 2022 54.66 54.93 54.28 54.32 12,025,689 -0.92(-1.67%)
Oct 05, 2022 54.98 55.57 54.61 55.24 14,000,173 -0.71(-1.27%)
Oct 04, 2022 55.14 55.97 55.13 55.95 18,259,304 +2.21(+4.11%)
Oct 03, 2022 53.25 53.97 52.99 53.74 16,454,414 +1.07(+2.03%)
Sep 30, 2022 52.72 53.35 52.61 52.67 48,895,724 -0.17(-0.32%)
Sep 29, 2022 52.72 52.90 52.13 52.84 18,305,368 -0.71(-1.33%)
Sep 28, 2022 52.22 53.67 52.06 53.55 23,602,596 +1.23(+2.35%)
Sep 27, 2022 52.94 53.20 51.98 52.32 65,149,304 -0.36(-0.68%)
Sep 26, 2022 52.95 53.44 52.42 52.68 22,033,780 -0.83(-1.55%)
Sep 23, 2022 54.00 54.09 53.13 53.51 16,120,014 -1.81(-3.27%)
Sep 22, 2022 55.72 55.80 55.07 55.32 15,877,914 -0.17(-0.31%)
Sep 21, 2022 56.19 56.65 55.45 55.49 14,811,300 -0.71(-1.26%)
Sep 20, 2022 56.39 56.53 55.88 56.20 17,045,416 -0.99(-1.73%)
Sep 19, 2022 56.41 57.25 56.38 57.19 11,910,156 +0.15(+0.26%)
Sep 16, 2022 56.88 57.22 56.70 57.04 11,016,198 -0.32(-0.56%)
Sep 15, 2022 57.46 57.95 57.26 57.36 9,195,671 -0.52(-0.90%)
Sep 14, 2022 57.83 58.12 57.55 57.88 9,062,120 +0.20(+0.35%)
Sep 13, 2022 58.63 58.96 57.62 57.68 8,767,208 -2.07(-3.46%)
Sep 12, 2022 59.70 60.02 59.62 59.75 9,604,996 +0.77(+1.31%)
Sep 09, 2022 58.60 59.01 58.54 58.98 7,796,759 +1.49(+2.59%)
Sep 08, 2022 56.84 57.56 56.72 57.49 12,348,361 +0.09(+0.16%)
Sep 07, 2022 56.49 57.43 56.44 57.40 15,937,226 +0.49(+0.86%)
Sep 06, 2022 57.34 57.44 56.73 56.91 12,000,462 -0.17(-0.30%)
Sep 02, 2022 57.91 58.34 56.90 57.08 8,960,318 -0.39(-0.68%)
Sep 01, 2022 57.41 57.55 56.88 57.47 17,168,244 -0.82(-1.41%)
Aug 31, 2022 58.70 58.90 58.28 58.29 11,244,664 -0.40(-0.68%)
Aug 30, 2022 59.50 59.54 58.53 58.69 10,855,329 -0.37(-0.63%)
Aug 29, 2022 58.93 59.30 58.86 59.06 11,446,603 -0.10(-0.17%)
Aug 26, 2022 60.78 60.87 59.14 59.16 6,657,360 -1.62(-2.67%)
Aug 25, 2022 60.26 60.80 60.16 60.78 6,502,418 +0.65(+1.08%)
Aug 24, 2022 59.79 60.33 59.74 60.13 6,745,730 +0.10(+0.17%)
Aug 23, 2022 59.81 60.48 59.78 60.03 6,092,969 +0.06(+0.10%)
Aug 22, 2022 60.35 60.38 59.83 59.97 8,829,824 -1.08(-1.77%)
Aug 19, 2022 61.31 61.40 60.91 61.05 7,264,635 -0.88(-1.42%)
Aug 18, 2022 62.11 62.12 61.73 61.93 6,027,147 -0.21(-0.34%)
Aug 17, 2022 62.09 62.47 61.80 62.14 7,636,751 -0.55(-0.88%)
Aug 16, 2022 62.36 62.79 62.32 62.69 7,606,564 +0.00(+0.00%)
Aug 15, 2022 62.61 62.77 62.45 62.69 10,068,766 -0.41(-0.65%)
Aug 12, 2022 62.71 63.13 62.54 63.10 5,736,060 +0.46(+0.73%)
Aug 11, 2022 62.93 63.12 62.55 62.64 9,910,740 +0.00(+0.00%)
Aug 10, 2022 62.57 62.88 62.33 62.64 7,253,880 +1.43(+2.34%)
Aug 09, 2022 61.48 61.62 61.11 61.21 7,009,013 -0.34(-0.55%)
Aug 08, 2022 61.92 62.11 61.45 61.55 8,404,760 +0.16(+0.26%)
Aug 05, 2022 61.08 61.49 60.99 61.39 6,702,638 -0.49(-0.79%)
Aug 04, 2022 61.65 61.97 61.58 61.88 6,115,986 +0.34(+0.55%)
Aug 03, 2022 61.42 61.64 61.05 61.54 7,223,774 +0.42(+0.69%)
Aug 02, 2022 61.58 61.79 61.11 61.12 7,689,140 -1.00(-1.61%)
Aug 01, 2022 62.08 62.42 61.86 62.12 9,606,636 +0.07(+0.11%)
Jul 29, 2022 61.37 62.09 61.17 62.05 13,370,024 +0.82(+1.34%)
Jul 28, 2022 60.82 61.31 60.44 61.23 10,573,398 +0.40(+0.66%)
Jul 27, 2022 60.06 60.92 59.84 60.83 8,541,510 +1.36(+2.29%)
Jul 26, 2022 59.81 59.90 59.46 59.47 9,921,540 -0.82(-1.36%)
Jul 25, 2022 60.34 60.40 60.00 60.29 11,551,230 +0.42(+0.70%)
Jul 22, 2022 60.25 60.62 59.63 59.87 7,520,383 -0.14(-0.23%)
Jul 21, 2022 59.23 60.05 59.16 60.01 9,713,539 +0.73(+1.23%)
Jul 20, 2022 59.54 59.69 59.02 59.28 8,864,009 -0.36(-0.60%)
Jul 19, 2022 59.17 59.69 59.11 59.64 11,973,296 +1.50(+2.58%)
Jul 18, 2022 58.67 58.82 58.02 58.14 14,805,141 +0.32(+0.55%)
Jul 15, 2022 57.40 57.85 57.09 57.82 10,421,637 +0.89(+1.56%)
Jul 14, 2022 56.55 57.01 56.11 56.93 13,001,732 -0.81(-1.40%)
Jul 13, 2022 57.10 57.98 56.99 57.74 10,107,611 -0.03(-0.05%)
Jul 12, 2022 57.64 58.23 57.64 57.77 14,783,281 +0.00(+0.00%)
Jul 11, 2022 57.98 58.15 57.73 57.77 9,010,604 -1.00(-1.70%)
Jul 08, 2022 58.54 58.94 58.28 58.77 7,557,641 +0.14(+0.24%)
Jul 07, 2022 58.25 58.63 58.25 58.63 8,515,419 +0.87(+1.51%)
Jul 06, 2022 57.65 57.88 57.28 57.76 11,555,670 +0.06(+0.10%)
Jul 05, 2022 57.06 57.71 56.86 57.70 15,912,718 -1.23(-2.09%)
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.