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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	68.22	68.51	67.98	68.13	915,155	-0.30(-0.44%)
Sep 29, 2020	68.41	68.65	68.24	68.43	647,237	-0.06(-0.09%)
Sep 28, 2020	68.21	68.49	68.10	68.49	936,537	+0.86(+1.27%)
Sep 25, 2020	66.87	67.63	66.84	67.63	726,700	+0.23(+0.34%)
Sep 24, 2020	67.25	67.70	67.00	67.40	1,033,949	-0.08(-0.12%)
Sep 23, 2020	68.11	68.22	67.41	67.48	675,867	-0.24(-0.35%)
Sep 22, 2020	67.59	67.82	67.22	67.72	663,614	-0.07(-0.10%)
Sep 21, 2020	67.57	67.87	67.22	67.79	708,898	-1.15(-1.67%)
Sep 18, 2020	69.06	69.23	68.80	68.94	553,700	-0.32(-0.46%)
Sep 17, 2020	68.70	69.30	68.70	69.26	908,192	+0.18(+0.26%)
Sep 16, 2020	69.29	69.58	68.98	69.08	595,190	+0.11(+0.16%)
Sep 15, 2020	69.09	69.30	68.87	68.97	668,776	+0.29(+0.42%)
Sep 14, 2020	68.97	69.00	68.68	68.68	946,612	+0.13(+0.19%)
Sep 11, 2020	68.62	68.75	68.33	68.55	833,900	+0.63(+0.93%)
Sep 10, 2020	68.71	68.87	67.92	67.92	1,713,701	-0.66(-0.96%)
Sep 09, 2020	68.27	68.76	68.27	68.58	747,296	+1.09(+1.62%)
Sep 08, 2020	67.35	67.90	67.24	67.49	850,983	-0.62(-0.91%)
Sep 04, 2020	68.34	68.40	67.19	68.11	810,200	-0.13(-0.19%)
Sep 03, 2020	69.19	69.40	68.03	68.24	911,945	-1.32(-1.90%)
Sep 02, 2020	69.09	69.64	69.05	69.56	1,217,955	+0.83(+1.21%)
Sep 01, 2020	68.79	68.85	68.51	68.73	760,087	-0.14(-0.20%)
Aug 31, 2020	68.97	69.24	68.84	68.87	1,094,005	-0.41(-0.59%)
Aug 28, 2020	69.23	69.42	69.01	69.28	629,100	+0.28(+0.41%)
Aug 27, 2020	69.56	69.62	68.80	69.00	806,815	-0.64(-0.92%)
Aug 26, 2020	69.36	69.69	69.27	69.64	980,591	+0.25(+0.36%)
Aug 25, 2020	69.62	69.67	69.17	69.39	715,671	-0.05(-0.07%)
Aug 24, 2020	69.62	69.64	69.22	69.44	664,341	+0.60(+0.87%)
Aug 21, 2020	68.49	68.84	68.49	68.84	493,200	-0.20(-0.29%)
Aug 20, 2020	68.67	69.09	68.46	69.04	885,131	+0.03(+0.04%)
Aug 19, 2020	69.59	69.69	68.93	69.01	1,713,272	-0.29(-0.42%)
Aug 18, 2020	69.37	69.50	69.09	69.30	631,204	+0.23(+0.33%)
Aug 17, 2020	68.85	69.17	68.84	69.07	630,474	+0.30(+0.44%)
Aug 14, 2020	68.79	68.91	68.47	68.77	696,100	-0.20(-0.29%)
Aug 13, 2020	69.14	69.29	68.82	68.97	887,416	-0.17(-0.25%)
Aug 12, 2020	68.79	69.38	68.79	69.14	1,400,798	+1.47(+2.17%)
Aug 11, 2020	68.24	68.34	67.60	67.67	2,216,847	+0.11(+0.16%)
Aug 10, 2020	67.48	67.62	67.33	67.56	670,100	+0.03(+0.04%)
Aug 07, 2020	67.21	67.53	67.13	67.53	1,154,100	+0.07(+0.10%)
Aug 06, 2020	67.54	67.54	67.09	67.46	1,398,782	-0.16(-0.24%)
Aug 05, 2020	68.00	68.06	67.55	67.62	1,068,356	-0.16(-0.24%)
Aug 04, 2020	67.22	67.80	67.22	67.78	650,060	+0.34(+0.50%)
Aug 03, 2020	67.02	67.44	66.95	67.44	784,932	+0.85(+1.28%)
Jul 31, 2020	67.30	67.49	66.23	66.59	1,047,100	-1.18(-1.74%)
Jul 30, 2020	67.25	67.82	66.84	67.77	880,585	-0.68(-0.99%)
Jul 29, 2020	68.21	68.58	68.11	68.45	672,961	+0.48(+0.71%)
Jul 28, 2020	67.93	68.27	67.93	67.97	682,459	-0.27(-0.39%)
Jul 27, 2020	68.16	68.41	68.06	68.23	621,667	+0.83(+1.24%)
Jul 24, 2020	67.40	67.60	67.31	67.40	587,600	-0.18(-0.27%)
Jul 23, 2020	67.74	68.06	67.48	67.58	667,785	-0.35(-0.52%)
Jul 22, 2020	67.79	68.01	67.70	67.93	908,778	-0.01(-0.01%)
Jul 21, 2020	67.97	68.22	67.89	67.94	1,078,882	+0.10(+0.15%)
Jul 20, 2020	67.67	67.86	67.50	67.84	780,301	+0.14(+0.21%)
Jul 17, 2020	67.44	67.74	67.41	67.70	813,800	+0.40(+0.59%)
Jul 16, 2020	67.28	67.51	67.18	67.30	734,361	-0.28(-0.41%)
Jul 15, 2020	67.73	67.98	67.50	67.58	956,166	+0.46(+0.69%)
Jul 14, 2020	66.44	67.19	66.44	67.12	745,159	+0.78(+1.17%)
Jul 13, 2020	66.88	67.18	66.30	66.34	1,380,819	-0.48(-0.73%)
Jul 10, 2020	66.60	66.83	66.42	66.83	622,100	+0.42(+0.63%)
Jul 09, 2020	66.78	66.93	66.03	66.41	1,081,785	-0.58(-0.87%)
Jul 08, 2020	66.57	66.99	66.52	66.99	721,884	+0.38(+0.57%)
Jul 07, 2020	66.84	67.04	66.57	66.61	665,211	-0.69(-1.03%)
Jul 06, 2020	67.27	67.37	67.08	67.30	880,389	+0.62(+0.93%)
Jul 02, 2020	66.75	67.05	66.60	66.68	726,900	+0.47(+0.71%)
Jul 01, 2020	65.89	66.34	65.82	66.21	733,712	+0.15(+0.23%)
Jun 30, 2020	65.75	66.22	65.73	66.06	1,090,328	-0.03(-0.05%)
Jun 29, 2020	66.08	66.20	65.80	66.09	1,033,070	+0.08(+0.12%)
Jun 26, 2020	66.51	66.56	65.91	66.01	802,200	-0.65(-0.98%)
Jun 25, 2020	66.11	66.69	65.83	66.66	795,252	+0.75(+1.14%)
Jun 24, 2020	66.52	66.68	65.70	65.91	1,199,702	-1.23(-1.83%)
Jun 23, 2020	67.41	67.63	67.12	67.14	820,421	+0.12(+0.18%)
Jun 22, 2020	66.74	67.08	66.60	67.02	882,745	+0.56(+0.84%)
Jun 19, 2020	67.40	67.40	66.39	66.46	948,100	-0.32(-0.48%)
Jun 18, 2020	66.75	66.90	66.48	66.78	847,678	-0.27(-0.40%)
Jun 17, 2020	67.18	67.28	66.86	67.05	1,097,846	+0.31(+0.46%)
Jun 16, 2020	66.90	67.15	66.23	66.74	1,257,454	+0.40(+0.60%)
Jun 15, 2020	65.30	66.50	65.13	66.34	1,812,610	-0.66(-0.99%)
Jun 12, 2020	67.58	67.67	66.30	67.00	1,513,000	+0.80(+1.21%)
Jun 11, 2020	67.69	67.85	66.11	66.20	2,003,756	-2.69(-3.90%)
Jun 10, 2020	68.91	69.21	68.59	68.89	1,431,272	+0.30(+0.44%)
Jun 09, 2020	68.15	68.71	68.15	68.59	998,313	-0.33(-0.48%)
Jun 08, 2020	68.44	68.92	68.08	68.92	1,664,340	+0.60(+0.88%)
Jun 05, 2020	68.41	68.67	68.22	68.32	1,355,500	+0.43(+0.63%)
Jun 04, 2020	67.94	68.20	67.70	67.89	3,097,298	-0.27(-0.40%)
Jun 03, 2020	67.67	68.26	67.67	68.16	2,369,463	+0.77(+1.14%)
Jun 02, 2020	67.00	67.39	67.00	67.39	1,086,244	+0.31(+0.46%)
Jun 01, 2020	66.36	67.11	66.36	67.08	1,290,378	+0.95(+1.44%)
May 29, 2020	66.08	66.28	65.54	66.13	1,090,400	-0.02(-0.03%)
May 28, 2020	66.11	66.64	66.04	66.15	1,059,410	+0.62(+0.95%)
May 27, 2020	65.52	65.55	65.05	65.53	1,137,010	+0.26(+0.40%)
May 26, 2020	65.35	65.58	65.22	65.27	1,099,222	+1.39(+2.18%)
May 22, 2020	63.66	63.91	63.54	63.88	770,100	-0.27(-0.42%)
May 21, 2020	64.39	64.63	63.96	64.15	994,176	-0.65(-1.00%)
May 20, 2020	64.78	65.11	64.68	64.80	1,082,176	+0.90(+1.42%)
May 19, 2020	64.17	64.50	63.87	63.90	971,471	-0.84(-1.29%)
May 18, 2020	64.14	64.84	64.04	64.73	1,318,863	+1.61(+2.54%)
May 15, 2020	62.97	63.30	62.75	63.12	1,051,000	-0.24(-0.39%)
May 14, 2020	62.79	63.43	62.56	63.37	1,774,546	-0.56(-0.88%)
May 13, 2020	64.64	64.66	63.64	63.93	1,725,654	-0.42(-0.65%)
May 12, 2020	64.96	65.19	64.30	64.35	1,307,326	-0.51(-0.79%)
May 11, 2020	64.63	65.04	64.53	64.86	1,105,483	+0.27(+0.42%)
May 08, 2020	64.38	64.67	64.37	64.59	1,171,900	+0.81(+1.27%)
May 07, 2020	63.66	64.00	63.41	63.78	1,437,056	+0.55(+0.87%)
May 06, 2020	64.05	64.22	63.14	63.23	1,161,679	-0.30(-0.47%)
May 05, 2020	63.74	63.94	63.44	63.53	1,270,110	-0.03(-0.06%)
May 04, 2020	63.37	63.61	63.10	63.56	1,604,491	+0.05(+0.09%)
May 01, 2020	63.74	64.17	63.30	63.51	1,138,700	-0.92(-1.43%)
Apr 30, 2020	64.90	65.08	64.23	64.43	1,878,500	-1.14(-1.75%)
Apr 29, 2020	65.49	65.86	65.40	65.58	1,382,848	+0.81(+1.24%)
Apr 28, 2020	65.27	66.11	64.50	64.77	1,467,737	+0.21(+0.33%)
Apr 27, 2020	64.39	64.74	64.20	64.56	1,313,711	+0.65(+1.02%)
Apr 24, 2020	63.64	63.96	63.32	63.91	1,268,900	+0.62(+0.98%)
Apr 23, 2020	63.64	64.26	63.20	63.29	1,284,163	-0.39(-0.61%)
Apr 22, 2020	63.72	63.92	63.46	63.68	1,346,509	+0.82(+1.30%)
Apr 21, 2020	63.20	63.44	62.70	62.86	1,481,244	-0.87(-1.36%)
Apr 20, 2020	63.74	64.45	63.67	63.73	1,615,523	-0.66(-1.03%)
Apr 17, 2020	64.09	64.42	63.70	64.39	1,449,400	+0.96(+1.51%)
Apr 16, 2020	63.44	63.66	62.85	63.43	1,714,737	+0.25(+0.40%)
Apr 15, 2020	63.12	63.63	63.02	63.18	2,085,058	-1.33(-2.06%)
Apr 14, 2020	64.19	64.61	64.05	64.51	1,668,924	+1.40(+2.22%)
Apr 13, 2020	63.78	63.78	62.64	63.11	2,373,334	-0.52(-0.81%)
Apr 09, 2020	63.41	63.85	63.12	63.62	1,922,100	+0.83(+1.31%)
Apr 08, 2020	62.48	63.06	62.06	62.80	2,012,785	+0.64(+1.03%)
Apr 07, 2020	63.67	63.89	62.08	62.16	2,026,146	+0.42(+0.68%)
Apr 06, 2020	61.03	61.95	60.86	61.74	2,469,607	+2.22(+3.72%)
Apr 03, 2020	59.81	60.00	59.22	59.52	1,577,200	-1.12(-1.84%)
Apr 02, 2020	59.67	60.77	59.67	60.64	1,774,985	+0.90(+1.51%)
Apr 01, 2020	60.03	60.84	59.71	59.74	2,992,976	-2.31(-3.72%)
Mar 31, 2020	61.77	62.55	61.42	62.05	2,448,768	-0.79(-1.26%)
Mar 30, 2020	61.81	62.93	61.53	62.84	2,151,243	+1.38(+2.25%)
Mar 27, 2020	60.90	62.54	60.51	61.46	2,406,100	-1.40(-2.23%)
Mar 26, 2020	60.44	62.94	60.30	62.86	3,361,043	+2.96(+4.94%)
Mar 25, 2020	58.93	60.86	58.26	59.90	3,358,003	+1.69(+2.90%)
Mar 24, 2020	57.68	58.82	57.52	58.21	2,831,878	+3.34(+6.09%)
Mar 23, 2020	55.51	56.17	54.51	54.87	4,338,113	-0.86(-1.54%)
Mar 20, 2020	57.15	58.37	55.60	55.73	2,746,400	-1.02(-1.80%)
Mar 19, 2020	56.46	58.02	56.03	56.75	2,806,867	-0.28(-0.49%)
Mar 18, 2020	56.20	58.00	55.13	57.03	3,706,398	-2.39(-4.02%)
Mar 17, 2020	56.86	59.56	56.82	59.42	3,894,737	+4.34(+7.88%)
Mar 16, 2020	56.14	58.85	53.83	55.08	3,920,592	-5.59(-9.21%)
Mar 13, 2020	60.83	61.72	58.10	60.67	3,511,800	+2.95(+5.11%)
Mar 12, 2020	60.20	60.80	57.11	57.72	4,291,343	-7.30(-11.23%)
Mar 11, 2020	66.27	66.55	64.61	65.02	2,804,567	-2.48(-3.67%)
Mar 10, 2020	67.95	67.95	65.87	67.50	3,044,560	+1.42(+2.15%)
Mar 09, 2020	67.50	67.50	65.55	66.08	2,570,688	-4.05(-5.77%)
Mar 06, 2020	69.87	70.22	69.44	70.13	2,371,100	-0.60(-0.85%)
Mar 05, 2020	70.79	71.23	70.40	70.73	1,305,621	-0.82(-1.15%)
Mar 04, 2020	71.00	71.64	70.51	71.55	2,446,504	+1.74(+2.49%)
Mar 03, 2020	70.61	71.20	69.39	69.81	3,099,897	-0.07(-0.10%)
Mar 02, 2020	68.96	69.93	68.77	69.88	3,624,564	+1.06(+1.54%)
Feb 28, 2020	68.00	68.96	67.49	68.82	4,862,700	-0.71(-1.02%)
Feb 27, 2020	70.55	70.94	69.49	69.53	2,787,512	-1.82(-2.55%)
Feb 26, 2020	71.68	72.12	71.35	71.35	1,810,997	-0.04(-0.06%)
Feb 25, 2020	72.64	72.64	71.28	71.39	1,508,424	-1.02(-1.41%)
Feb 24, 2020	72.70	72.88	72.35	72.41	1,450,566	-2.19(-2.94%)
Feb 21, 2020	74.62	74.70	74.45	74.60	940,200	-0.15(-0.20%)
Feb 20, 2020	74.96	74.97	74.44	74.75	1,098,819	-0.59(-0.78%)
Feb 19, 2020	75.56	75.56	75.33	75.34	746,918	+0.08(+0.11%)
Feb 18, 2020	75.21	75.36	75.17	75.26	660,893	-0.14(-0.19%)
Feb 14, 2020	75.45	75.45	75.28	75.40	955,900	+0.06(+0.08%)
Feb 13, 2020	75.18	75.54	75.18	75.34	931,056	-0.29(-0.38%)
Feb 12, 2020	75.65	75.65	75.44	75.63	1,250,327	+0.00(+0.00%)
Feb 11, 2020	75.70	75.74	75.54	75.63	1,379,714	+0.26(+0.34%)
Feb 10, 2020	75.07	75.37	75.07	75.37	644,480	+0.18(+0.24%)
Feb 07, 2020	75.38	75.43	75.18	75.19	873,100	-0.47(-0.62%)
Feb 06, 2020	75.69	75.69	75.53	75.66	874,126	+0.15(+0.20%)
Feb 05, 2020	75.54	75.54	75.31	75.51	939,180	+0.57(+0.76%)
Feb 04, 2020	74.99	75.07	74.90	74.94	1,050,119	+0.53(+0.71%)
Feb 03, 2020	74.52	74.64	74.32	74.41	638,324	+0.11(+0.15%)
Jan 31, 2020	74.76	74.76	74.14	74.30	1,166,400	-0.84(-1.12%)
Jan 30, 2020	74.74	75.14	74.61	75.14	883,314	+0.18(+0.24%)
Jan 29, 2020	75.07	75.16	74.88	74.96	886,351	+0.07(+0.09%)
Jan 28, 2020	74.66	74.95	74.61	74.89	1,021,199	+0.50(+0.67%)
Jan 27, 2020	74.73	74.73	74.34	74.39	929,096	-1.17(-1.55%)
Jan 24, 2020	75.94	75.94	75.44	75.56	857,100	-0.12(-0.16%)
Jan 23, 2020	75.61	75.72	75.34	75.68	1,115,754	+0.05(+0.07%)
Jan 22, 2020	75.79	75.81	75.60	75.63	954,097	+0.19(+0.25%)
Jan 21, 2020	75.69	75.69	75.43	75.44	789,534	-0.31(-0.41%)
Jan 17, 2020	75.66	75.76	75.55	75.75	943,400	+0.26(+0.34%)
Jan 16, 2020	75.39	75.50	75.28	75.49	819,195	+0.27(+0.36%)
Jan 15, 2020	75.16	75.29	75.01	75.22	818,709	+0.14(+0.19%)
Jan 14, 2020	74.89	75.12	74.87	75.08	794,208	+0.19(+0.25%)
Jan 13, 2020	74.68	74.92	74.53	74.89	996,236	+0.29(+0.39%)
Jan 10, 2020	74.72	74.83	74.53	74.60	713,900	-0.12(-0.16%)
Jan 09, 2020	74.61	74.72	74.53	74.72	739,608	+0.27(+0.36%)
Jan 08, 2020	74.42	74.66	74.34	74.45	989,834	+0.00(+0.00%)
Jan 07, 2020	74.65	74.69	74.43	74.45	696,870	-0.11(-0.15%)
Jan 06, 2020	74.37	74.60	74.27	74.56	1,065,878	+0.15(+0.20%)
Jan 03, 2020	74.31	74.71	74.31	74.41	888,200	-0.44(-0.59%)
Jan 02, 2020	74.90	74.90	74.61	74.85	1,444,911	+0.31(+0.42%)
Dec 31, 2019	74.44	74.54	74.17	74.54	771,200	+0.22(+0.30%)
Dec 30, 2019	74.73	74.82	74.30	74.32	775,152	-0.44(-0.59%)
Dec 27, 2019	74.81	74.84	74.53	74.76	656,300	+0.25(+0.34%)
Dec 26, 2019	74.53	74.53	74.38	74.51	477,806	+0.24(+0.32%)
Dec 24, 2019	74.50	74.50	74.18	74.27	248,400	-0.01(-0.01%)
Dec 23, 2019	74.28	74.31	74.21	74.28	967,495	+0.14(+0.19%)
Dec 20, 2019	74.62	74.62	74.14	74.14	1,913,600	+0.14(+0.19%)
Dec 19, 2019	73.95	74.08	73.80	74.00	771,883	-0.01(-0.01%)
Dec 18, 2019	74.02	74.11	73.90	74.01	926,213	-0.01(-0.01%)
Dec 17, 2019	74.05	74.13	73.97	74.02	1,073,408	-0.29(-0.39%)
Dec 16, 2019	74.31	74.37	74.22	74.31	512,534	-1.11(-1.47%)
Dec 13, 2019	75.40	75.67	75.16	75.42	802,200	-0.03(-0.04%)
Dec 12, 2019	75.28	75.57	75.13	75.45	989,521	+0.07(+0.09%)
Dec 11, 2019	75.15	75.42	75.00	75.38	414,205	+0.30(+0.40%)
Dec 10, 2019	75.12	75.21	75.00	75.08	651,486	-0.08(-0.11%)
Dec 09, 2019	75.34	75.38	75.14	75.16	467,246	-0.29(-0.38%)
Dec 06, 2019	75.51	75.51	75.25	75.45	451,600	+0.45(+0.60%)
Dec 05, 2019	75.14	75.14	74.91	75.00	710,894	-0.11(-0.14%)
Dec 04, 2019	75.06	75.15	74.86	75.11	654,855	+0.42(+0.56%)
Dec 03, 2019	74.43	74.72	74.31	74.69	574,102	-0.16(-0.21%)
Dec 02, 2019	75.08	75.08	74.63	74.85	635,748	-0.33(-0.44%)
Nov 29, 2019	75.27	75.35	75.11	75.18	220,000	-0.50(-0.66%)
Nov 27, 2019	75.61	75.68	75.52	75.68	447,900	+0.12(+0.16%)
Nov 26, 2019	75.43	75.58	75.36	75.56	1,248,928	+0.14(+0.19%)
Nov 25, 2019	75.34	75.43	75.25	75.42	559,547	+0.34(+0.45%)
Nov 22, 2019	75.23	75.23	74.93	75.08	594,600	+0.03(+0.04%)
Nov 21, 2019	75.17	75.18	74.94	75.05	647,687	-0.11(-0.15%)
Nov 20, 2019	75.22	75.32	75.00	75.16	858,133	-0.21(-0.28%)
Nov 19, 2019	75.60	75.60	75.31	75.37	733,067	+0.04(+0.05%)
Nov 18, 2019	75.17	75.38	75.16	75.33	1,183,773	+0.38(+0.51%)
Nov 15, 2019	74.77	74.96	74.68	74.95	492,800	+0.30(+0.40%)
Nov 14, 2019	74.48	74.67	74.42	74.65	580,298	-0.13(-0.17%)
Nov 13, 2019	74.61	74.79	74.45	74.78	935,376	-0.13(-0.17%)
Nov 12, 2019	75.10	75.10	74.82	74.91	764,700	-0.15(-0.20%)
Nov 11, 2019	74.94	75.10	74.87	75.06	591,137	+0.04(+0.05%)
Nov 08, 2019	75.00	75.03	74.85	75.02	620,600	-0.27(-0.36%)
Nov 07, 2019	75.48	75.48	75.23	75.29	776,038	+0.13(+0.17%)
Nov 06, 2019	75.24	75.24	75.05	75.16	825,182	-0.02(-0.03%)
Nov 05, 2019	75.27	75.27	75.03	75.18	683,338	-0.24(-0.32%)
Nov 04, 2019	75.72	75.72	75.33	75.42	619,853	-0.01(-0.01%)
Nov 01, 2019	75.39	75.54	75.29	75.43	798,800	+0.38(+0.51%)
Oct 31, 2019	74.94	75.06	74.81	75.05	707,300	-0.03(-0.04%)
Oct 30, 2019	74.70	75.10	74.56	75.08	908,114	+0.54(+0.72%)
Oct 29, 2019	74.32	74.56	74.23	74.54	663,835	-0.01(-0.01%)
Oct 28, 2019	74.53	74.59	74.43	74.55	475,140	+0.07(+0.09%)
Oct 25, 2019	74.39	74.54	74.28	74.48	737,500	-0.02(-0.03%)
Oct 24, 2019	74.58	74.69	74.42	74.50	519,849	+0.03(+0.04%)
Oct 23, 2019	74.32	74.47	74.24	74.47	642,071	+0.23(+0.31%)
Oct 22, 2019	74.42	74.51	74.22	74.24	676,232	-0.08(-0.11%)
Oct 21, 2019	74.42	74.42	74.26	74.32	527,891	+0.31(+0.42%)
Oct 18, 2019	73.89	74.11	73.83	74.01	836,000	-0.21(-0.28%)
Oct 17, 2019	74.35	74.38	74.11	74.22	1,040,834	+0.04(+0.05%)
Oct 16, 2019	74.01	74.21	73.88	74.18	910,722	+0.27(+0.37%)
Oct 15, 2019	73.69	74.06	73.44	73.91	616,163	+0.50(+0.68%)
Oct 14, 2019	73.48	73.56	73.34	73.41	547,249	-0.22(-0.30%)
Oct 11, 2019	73.66	73.89	73.59	73.63	798,800	+0.62(+0.85%)
Oct 10, 2019	72.74	73.02	72.62	73.01	743,214	+0.05(+0.07%)
Oct 09, 2019	72.98	73.04	72.84	72.96	881,032	+0.32(+0.44%)
Oct 08, 2019	72.98	72.98	72.61	72.64	944,035	-0.38(-0.52%)
Oct 07, 2019	73.08	73.25	72.99	73.02	889,618	-0.04(-0.05%)
Oct 04, 2019	72.65	73.08	72.58	73.06	1,152,300	+0.63(+0.87%)
Oct 03, 2019	72.09	72.48	71.95	72.43	958,261	+0.49(+0.68%)
Oct 02, 2019	72.28	72.39	71.79	71.94	809,780	-0.92(-1.26%)