Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

59.12 +1.81 (+3.16%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 68.69 68.90 67.81 68.09 3,681,600 -1.09(-1.58%)
Jan 28, 2021 68.92 69.60 68.84 69.18 1,740,083 +0.86(+1.26%)
Jan 27, 2021 68.84 69.08 68.20 68.32 1,428,769 -1.71(-2.44%)
Jan 26, 2021 70.05 70.10 69.75 70.03 755,010 +0.22(+0.32%)
Jan 25, 2021 69.56 69.84 69.02 69.81 1,505,099 -0.34(-0.48%)
Jan 22, 2021 69.87 70.24 69.77 70.15 981,800 -0.44(-0.62%)
Jan 21, 2021 70.66 70.66 70.17 70.59 916,914 +0.10(+0.14%)
Jan 20, 2021 70.10 70.52 70.06 70.49 927,909 +0.76(+1.09%)
Jan 19, 2021 69.69 69.74 69.39 69.73 1,569,793 +0.66(+0.96%)
Jan 15, 2021 69.32 69.36 68.68 69.07 2,607,100 -1.10(-1.57%)
Jan 14, 2021 69.99 70.43 69.84 70.17 2,487,443 +0.29(+0.41%)
Jan 13, 2021 69.86 70.03 69.74 69.88 771,449 -0.08(-0.11%)
Jan 12, 2021 69.57 70.02 69.35 69.96 1,084,020 +0.49(+0.71%)
Jan 11, 2021 69.21 69.66 69.13 69.47 1,414,183 -1.16(-1.64%)
Jan 08, 2021 70.50 70.63 69.89 70.63 2,222,800 +0.51(+0.73%)
Jan 07, 2021 69.90 70.22 69.84 70.12 2,406,963 -0.18(-0.26%)
Jan 06, 2021 69.39 70.54 69.38 70.30 2,783,584 +0.87(+1.25%)
Jan 05, 2021 68.85 69.58 68.85 69.43 2,486,478 +0.93(+1.36%)
Jan 04, 2021 69.30 69.37 68.11 68.50 2,930,816 +0.15(+0.22%)
Dec 31, 2020 68.35 68.35 68.35 933,379 -0.39(-0.57%)
Dec 30, 2020 68.99 69.22 68.70 68.74 933,379 +0.11(+0.16%)
Dec 29, 2020 68.94 68.98 68.46 68.63 1,025,207 +0.56(+0.82%)
Dec 28, 2020 68.20 68.29 67.96 68.07 743,349 +0.29(+0.43%)
Dec 24, 2020 67.70 67.82 67.64 67.78 342,300 +0.33(+0.49%)
Dec 23, 2020 67.26 67.54 67.20 67.45 995,382 +0.94(+1.41%)
Dec 22, 2020 66.31 66.62 66.31 66.51 1,194,544 -0.21(-0.31%)
Dec 21, 2020 65.68 66.86 65.68 66.72 965,515 -0.72(-1.07%)
Dec 18, 2020 67.65 67.65 67.27 67.44 1,206,500 -0.29(-0.43%)
Dec 17, 2020 67.72 67.89 67.66 67.73 613,307 +0.63(+0.94%)
Dec 16, 2020 66.87 67.19 66.73 67.10 823,293 +0.22(+0.33%)
Dec 15, 2020 66.35 66.89 66.22 66.88 853,881 +0.87(+1.32%)
Dec 14, 2020 66.24 66.33 65.94 66.01 5,978,128 +0.09(+0.14%)
Dec 11, 2020 65.79 65.93 65.57 65.92 801,400 -0.15(-0.23%)
Dec 10, 2020 65.69 66.17 65.52 66.07 971,131 -0.13(-0.20%)
Dec 09, 2020 66.58 66.58 65.80 66.20 1,054,116 +0.10(+0.15%)
Dec 08, 2020 65.92 66.19 65.82 66.10 639,076 +0.16(+0.24%)
Dec 07, 2020 66.05 66.18 65.80 65.94 691,079 -0.68(-1.02%)
Dec 04, 2020 66.64 66.76 66.46 66.62 1,030,700 +0.40(+0.60%)
Dec 03, 2020 66.08 66.45 66.01 66.22 869,556 +0.45(+0.68%)
Dec 02, 2020 65.44 65.80 65.31 65.77 1,182,684 -0.20(-0.30%)
Dec 01, 2020 65.46 66.00 65.36 65.97 2,155,381 +1.65(+2.57%)
Nov 30, 2020 65.18 65.22 64.19 64.32 1,710,686 -1.11(-1.70%)
Nov 27, 2020 65.22 65.46 65.22 65.43 587,400 +0.50(+0.77%)
Nov 25, 2020 64.69 65.04 64.51 64.93 735,700 -0.30(-0.46%)
Nov 24, 2020 64.84 65.28 64.75 65.23 1,365,578 +0.78(+1.21%)
Nov 23, 2020 64.73 64.83 64.26 64.45 901,637 +0.17(+0.26%)
Nov 20, 2020 64.15 64.41 64.05 64.28 843,700 +0.44(+0.69%)
Nov 19, 2020 63.45 63.85 63.37 63.84 1,179,764 +0.32(+0.50%)
Nov 18, 2020 63.96 64.19 63.52 63.52 764,532 -0.15(-0.24%)
Nov 17, 2020 63.65 63.89 63.51 63.67 883,759 -0.28(-0.44%)
Nov 16, 2020 63.82 63.95 63.60 63.95 683,168 +0.86(+1.36%)
Nov 13, 2020 62.50 63.11 62.40 63.09 662,800 +1.11(+1.79%)
Nov 12, 2020 62.49 62.60 61.84 61.98 1,514,057 -0.88(-1.40%)
Nov 11, 2020 62.77 62.86 62.58 62.86 760,110 +0.36(+0.58%)
Nov 10, 2020 62.53 62.80 62.31 62.50 1,016,867 -0.10(-0.16%)
Nov 09, 2020 63.34 63.43 62.52 62.60 2,069,906 +1.76(+2.89%)
Nov 06, 2020 60.94 61.07 60.72 60.84 1,713,700 +0.13(+0.21%)
Nov 05, 2020 60.51 60.84 60.39 60.71 2,006,241 +1.52(+2.57%)
Nov 04, 2020 58.88 59.70 58.70 59.19 2,024,941 +0.56(+0.96%)
Nov 03, 2020 58.35 58.86 58.31 58.63 1,603,903 +1.40(+2.45%)
Nov 02, 2020 57.24 57.30 56.90 57.23 1,981,127 +0.28(+0.49%)
Oct 30, 2020 57.05 57.13 56.58 56.95 4,771,600 -0.11(-0.19%)
Oct 29, 2020 56.98 57.32 56.69 57.06 1,635,842 +0.27(+0.48%)
Oct 28, 2020 57.35 57.48 56.79 56.79 5,172,174 -1.87(-3.19%)
Oct 27, 2020 59.03 59.03 58.60 58.66 1,160,138 -0.41(-0.69%)
Oct 26, 2020 59.41 59.54 58.75 59.07 1,274,514 -1.29(-2.14%)
Oct 23, 2020 60.31 60.38 60.01 60.36 5,457,300 +0.16(+0.27%)
Oct 22, 2020 60.05 60.24 59.80 60.20 3,485,434 +0.01(+0.02%)
Oct 21, 2020 60.19 60.52 60.19 60.19 2,744,739 +0.17(+0.28%)
Oct 20, 2020 60.11 60.36 60.02 60.02 977,758 +0.21(+0.35%)
Oct 19, 2020 60.42 60.48 59.73 59.81 1,963,053 -0.21(-0.35%)
Oct 16, 2020 60.16 60.27 59.98 60.02 2,154,800 +0.00(+0.00%)
Oct 15, 2020 59.69 60.12 59.64 60.02 794,210 -0.73(-1.20%)
Oct 14, 2020 61.04 61.12 60.68 60.75 1,901,708 +0.03(+0.05%)
Oct 13, 2020 60.87 60.87 60.60 60.72 643,261 -0.83(-1.35%)
Oct 12, 2020 61.31 61.60 61.26 61.55 517,254 +0.35(+0.57%)
Oct 09, 2020 60.91 61.21 60.91 61.20 722,200 +0.56(+0.92%)
Oct 08, 2020 60.67 60.67 60.44 60.64 617,199 +0.42(+0.70%)
Oct 07, 2020 60.23 60.33 60.04 60.22 1,456,284 +0.36(+0.60%)
Oct 06, 2020 60.42 60.55 59.73 59.86 1,849,730 -0.47(-0.78%)
Oct 05, 2020 59.98 60.33 59.91 60.33 1,621,994 +1.02(+1.72%)
Oct 02, 2020 58.73 59.41 58.73 59.31 2,151,600 -0.25(-0.42%)
Oct 01, 2020 59.35 59.56 59.17 59.56 2,568,739 +0.57(+0.97%)
Sep 30, 2020 58.88 59.37 58.83 58.99 1,866,265 +0.08(+0.14%)
Sep 29, 2020 58.92 59.12 58.72 58.91 755,758 -0.06(-0.10%)
Sep 28, 2020 58.83 58.97 58.73 58.97 1,257,800 +0.99(+1.71%)
Sep 25, 2020 57.34 58.00 57.13 57.98 908,500 +0.50(+0.87%)
Sep 24, 2020 57.41 57.86 57.12 57.48 2,369,210 -0.16(-0.28%)
Sep 23, 2020 58.41 58.46 57.59 57.64 1,437,060 -0.69(-1.18%)
Sep 22, 2020 58.32 58.35 57.80 58.33 1,265,279 -0.09(-0.15%)
Sep 21, 2020 58.31 58.47 57.67 58.42 2,981,850 -1.41(-2.36%)
Sep 18, 2020 60.14 60.17 59.67 59.83 1,183,000 -0.40(-0.66%)
Sep 17, 2020 59.77 60.23 59.72 60.23 923,150 +0.36(+0.60%)
Sep 16, 2020 60.01 60.30 59.81 59.87 1,209,942 +0.27(+0.45%)
Sep 15, 2020 59.72 59.80 59.47 59.60 674,218 +0.46(+0.78%)
Sep 14, 2020 59.18 59.35 59.08 59.14 880,340 +0.55(+0.94%)
Sep 11, 2020 58.77 58.83 58.33 58.59 1,715,400 +0.58(+1.00%)
Sep 10, 2020 58.99 59.06 57.99 58.01 1,434,171 -0.65(-1.11%)
Sep 09, 2020 58.59 58.93 58.51 58.66 1,931,428 +0.67(+1.16%)
Sep 08, 2020 57.85 58.42 57.66 57.99 843,852 -0.48(-0.82%)
Sep 04, 2020 58.58 58.71 57.41 58.47 1,390,700 +0.17(+0.29%)
Sep 03, 2020 59.39 59.41 58.09 58.30 1,312,185 -1.46(-2.44%)
Sep 02, 2020 59.41 59.82 59.19 59.76 1,516,071 +0.55(+0.93%)
Sep 01, 2020 59.12 59.28 58.93 59.21 993,718 +0.10(+0.17%)
Aug 31, 2020 59.26 59.45 59.06 59.11 1,835,776 -0.14(-0.24%)
Aug 28, 2020 59.13 59.25 58.86 59.25 629,300 +0.50(+0.85%)
Aug 27, 2020 59.25 59.25 58.51 58.75 914,072 -0.53(-0.89%)
Aug 26, 2020 58.93 59.34 58.79 59.28 698,103 +0.57(+0.97%)
Aug 25, 2020 58.84 58.88 58.42 58.71 915,149 +0.01(+0.02%)
Aug 24, 2020 58.80 58.80 58.48 58.70 1,042,003 +0.63(+1.08%)
Aug 21, 2020 57.73 58.09 57.66 58.07 902,200 -0.22(-0.38%)
Aug 20, 2020 57.81 58.36 57.73 58.29 1,918,525 +0.14(+0.24%)
Aug 19, 2020 58.66 58.75 58.10 58.15 1,097,608 -0.52(-0.89%)
Aug 18, 2020 58.79 58.91 58.48 58.67 839,706 +0.19(+0.32%)
Aug 17, 2020 58.24 58.48 58.17 58.48 1,972,176 +0.54(+0.93%)
Aug 14, 2020 57.91 58.08 57.82 57.94 668,600 -0.20(-0.34%)
Aug 13, 2020 58.40 58.54 58.02 58.14 818,107 -0.20(-0.34%)
Aug 12, 2020 58.18 58.49 58.07 58.34 812,647 +0.94(+1.64%)
Aug 11, 2020 57.99 58.01 57.33 57.40 1,239,275 +0.23(+0.40%)
Aug 10, 2020 57.00 57.18 56.92 57.17 1,360,282 +0.11(+0.19%)
Aug 07, 2020 56.68 57.06 56.60 57.06 469,000 -0.16(-0.28%)
Aug 06, 2020 56.90 57.26 56.82 57.22 719,973 +0.18(+0.32%)
Aug 05, 2020 57.08 57.40 56.98 57.04 667,339 +0.56(+0.99%)
Aug 04, 2020 55.88 56.48 55.85 56.48 1,809,762 +0.47(+0.84%)
Aug 03, 2020 55.48 56.02 55.37 56.01 1,280,551 +0.95(+1.73%)
Jul 31, 2020 55.86 55.86 54.78 55.06 2,756,300 -1.10(-1.96%)
Jul 30, 2020 55.60 56.18 55.20 56.16 939,737 -0.58(-1.02%)
Jul 29, 2020 56.39 56.86 56.32 56.74 1,143,317 +0.52(+0.92%)
Jul 28, 2020 56.35 56.52 56.17 56.22 1,306,808 -0.31(-0.55%)
Jul 27, 2020 56.29 56.61 56.27 56.53 576,942 +0.73(+1.31%)
Jul 24, 2020 55.78 55.94 55.65 55.80 786,300 -0.21(-0.37%)
Jul 23, 2020 56.24 56.54 55.89 56.01 1,077,271 -0.40(-0.71%)
Jul 22, 2020 56.22 56.52 56.18 56.41 1,027,866 +0.27(+0.48%)
Jul 21, 2020 56.21 56.45 56.11 56.14 856,454 +0.42(+0.75%)
Jul 20, 2020 55.45 55.83 55.37 55.72 666,207 +0.38(+0.69%)
Jul 17, 2020 55.20 55.36 55.00 55.34 1,262,800 +0.24(+0.44%)
Jul 16, 2020 55.13 55.30 54.95 55.10 572,978 -0.23(-0.42%)
Jul 15, 2020 55.51 55.61 55.16 55.33 1,125,757 +0.60(+1.10%)
Jul 14, 2020 54.12 54.78 54.06 54.73 994,832 +0.64(+1.18%)
Jul 13, 2020 54.83 55.08 54.05 54.09 1,692,217 -0.46(-0.84%)
Jul 10, 2020 54.26 54.55 54.11 54.55 633,000 +0.50(+0.93%)
Jul 09, 2020 54.62 54.62 53.74 54.05 802,676 -0.69(-1.26%)
Jul 08, 2020 54.36 54.75 54.25 54.74 1,952,747 +0.41(+0.75%)
Jul 07, 2020 54.67 54.90 54.33 54.33 545,510 -0.68(-1.24%)
Jul 06, 2020 55.03 55.10 54.78 55.01 977,319 +0.85(+1.57%)
Jul 02, 2020 54.38 54.60 54.09 54.16 712,300 +0.25(+0.46%)
Jul 01, 2020 53.63 54.03 53.52 53.91 724,353 +0.29(+0.54%)
Jun 30, 2020 53.35 53.83 53.25 53.62 2,583,155 -0.07(-0.13%)
Jun 29, 2020 53.58 53.77 53.23 53.69 818,260 +0.39(+0.73%)
Jun 26, 2020 53.93 53.98 53.25 53.30 964,700 -0.74(-1.37%)
Jun 25, 2020 53.46 54.05 53.20 54.04 1,209,848 +0.45(+0.84%)
Jun 24, 2020 54.27 54.36 53.42 53.59 1,961,334 -1.24(-2.26%)
Jun 23, 2020 55.11 55.22 54.76 54.83 807,105 +0.19(+0.35%)
Jun 22, 2020 54.28 54.68 54.08 54.64 1,144,209 +0.62(+1.15%)
Jun 19, 2020 54.86 54.86 53.92 54.02 963,800 -0.38(-0.70%)
Jun 18, 2020 54.19 54.61 54.15 54.40 2,305,942 -0.21(-0.38%)
Jun 17, 2020 54.81 54.91 54.44 54.61 909,113 +0.30(+0.55%)
Jun 16, 2020 54.79 54.90 53.80 54.31 1,206,109 +0.65(+1.21%)
Jun 15, 2020 52.42 53.80 52.21 53.66 1,241,802 -0.18(-0.33%)
Jun 12, 2020 54.24 54.47 53.14 53.84 2,671,700 +0.99(+1.87%)
Jun 11, 2020 54.41 54.64 52.76 52.85 2,807,315 -3.24(-5.78%)
Jun 10, 2020 56.56 56.64 55.91 56.09 4,236,054 -0.36(-0.64%)
Jun 09, 2020 56.05 56.59 55.95 56.45 7,640,185 -0.75(-1.31%)
Jun 08, 2020 56.91 57.20 56.55 57.20 1,621,962 +0.66(+1.17%)
Jun 05, 2020 56.68 56.95 56.44 56.54 1,531,800 +0.86(+1.54%)
Jun 04, 2020 55.71 56.04 55.53 55.68 1,348,592 -0.19(-0.34%)
Jun 03, 2020 55.42 56.05 55.35 55.87 3,408,145 +0.96(+1.75%)
Jun 02, 2020 54.78 54.99 54.62 54.91 1,327,719 +0.63(+1.16%)
Jun 01, 2020 53.48 54.28 53.42 54.28 1,260,608 +1.19(+2.24%)
May 29, 2020 53.00 53.20 52.55 53.09 2,529,900 +0.18(+0.34%)
May 28, 2020 53.11 53.37 52.83 52.91 2,994,403 +0.32(+0.61%)
May 27, 2020 52.71 52.74 52.05 52.59 3,038,237 +0.33(+0.63%)
May 26, 2020 52.34 52.50 52.19 52.26 1,546,209 +1.74(+3.44%)
May 22, 2020 50.44 50.61 50.21 50.52 2,123,500 +0.00(+0.00%)
May 21, 2020 50.83 51.01 50.38 50.52 1,549,081 -0.33(-0.65%)
May 20, 2020 50.83 51.13 50.73 50.85 1,029,462 +1.03(+2.07%)
May 19, 2020 50.05 50.33 49.82 49.82 1,958,775 -0.41(-0.82%)
May 18, 2020 49.56 50.36 49.56 50.23 1,236,918 +1.81(+3.74%)
May 15, 2020 48.22 48.48 48.07 48.42 2,194,700 +0.15(+0.31%)
May 14, 2020 47.52 48.34 47.30 48.27 1,570,233 -0.52(-1.07%)
May 13, 2020 49.43 49.50 48.56 48.79 2,555,817 -0.31(-0.63%)
May 12, 2020 49.97 50.05 49.10 49.10 2,383,277 -0.90(-1.80%)
May 11, 2020 49.82 50.16 49.76 50.00 1,746,138 +0.12(+0.24%)
May 08, 2020 49.65 49.91 49.61 49.88 1,154,100 +0.94(+1.92%)
May 07, 2020 48.86 49.16 48.74 48.94 1,314,498 +0.91(+1.89%)
May 06, 2020 48.65 48.69 48.01 48.03 1,197,832 -0.25(-0.52%)
May 05, 2020 48.61 48.73 48.20 48.28 2,047,515 +0.06(+0.12%)
May 04, 2020 47.75 48.24 47.65 48.22 2,873,521 +0.12(+0.25%)
May 01, 2020 48.48 48.67 47.94 48.10 2,640,000 -1.02(-2.08%)
Apr 30, 2020 49.31 49.47 48.84 49.12 1,590,741 -0.69(-1.39%)
Apr 29, 2020 49.60 50.03 49.55 49.81 1,614,704 +1.31(+2.70%)
Apr 28, 2020 49.05 49.20 48.44 48.50 1,943,223 +0.49(+1.02%)
Apr 27, 2020 47.84 48.09 47.74 48.01 1,261,758 +0.54(+1.14%)
Apr 24, 2020 47.21 47.53 46.93 47.47 1,326,000 +0.61(+1.30%)
Apr 23, 2020 47.06 47.69 46.76 46.86 1,572,369 +0.92(+2.00%)
Apr 22, 2020 46.71 46.75 45.94 45.94 1,449,749 +0.00(+0.00%)
Apr 21, 2020 46.18 46.51 45.81 45.94 2,302,701 -0.80(-1.71%)
Apr 20, 2020 46.98 47.46 46.70 46.74 1,836,614 -0.47(-1.00%)
Apr 17, 2020 47.11 47.36 46.76 47.21 1,519,600 +0.97(+2.10%)
Apr 16, 2020 46.33 46.52 45.75 46.24 2,356,971 +0.45(+0.98%)
Apr 15, 2020 46.05 46.19 45.76 45.79 2,292,157 -1.72(-3.62%)
Apr 14, 2020 47.45 47.83 47.37 47.51 2,447,930 +0.72(+1.54%)
Apr 13, 2020 47.12 47.34 46.46 46.79 3,207,886 -0.45(-0.95%)
Apr 09, 2020 46.75 47.33 46.68 47.24 2,684,600 +1.34(+2.92%)
Apr 08, 2020 45.59 46.02 45.29 45.90 2,277,621 +0.83(+1.84%)
Apr 07, 2020 46.41 46.53 45.04 45.07 1,423,008 +0.78(+1.76%)
Apr 06, 2020 43.56 44.56 43.56 44.29 3,573,259 +2.23(+5.30%)
Apr 03, 2020 42.52 42.61 41.87 42.06 1,586,600 -1.39(-3.20%)
Apr 02, 2020 42.62 43.47 42.60 43.45 2,739,453 +0.60(+1.40%)
Apr 01, 2020 43.12 43.59 42.73 42.85 2,696,319 -1.98(-4.42%)
Mar 31, 2020 44.40 45.19 44.14 44.83 2,794,497 +0.10(+0.22%)
Mar 30, 2020 44.15 44.87 43.95 44.73 5,558,154 +0.33(+0.74%)
Mar 27, 2020 43.75 44.80 43.47 44.40 2,462,700 -0.82(-1.81%)
Mar 26, 2020 43.51 45.22 43.37 45.22 3,517,327 +2.40(+5.60%)
Mar 25, 2020 42.03 43.54 41.53 42.82 3,790,217 +1.19(+2.86%)
Mar 24, 2020 41.32 42.13 41.07 41.63 4,511,991 +3.29(+8.58%)
Mar 23, 2020 38.93 39.37 38.27 38.34 3,935,401 -0.20(-0.52%)
Mar 20, 2020 40.05 40.64 38.54 38.54 4,342,500 +0.00(+0.00%)
Mar 19, 2020 38.20 39.67 37.94 38.54 4,388,842 -0.14(-0.36%)
Mar 18, 2020 38.55 39.54 37.73 38.68 3,683,085 -2.29(-5.59%)
Mar 17, 2020 40.26 41.31 39.65 40.97 3,661,020 +0.99(+2.48%)
Mar 16, 2020 39.44 41.31 38.26 39.98 3,460,342 -4.88(-10.88%)
Mar 13, 2020 45.28 45.34 42.87 44.86 3,968,700 +1.63(+3.77%)
Mar 12, 2020 44.70 45.13 42.00 43.23 3,570,924 -5.58(-11.43%)
Mar 11, 2020 50.17 50.26 48.48 48.81 4,696,096 -2.77(-5.37%)
Mar 10, 2020 51.67 51.81 49.98 51.58 4,871,614 +1.72(+3.45%)
Mar 09, 2020 51.00 51.23 49.66 49.86 3,179,195 -4.04(-7.50%)
Mar 06, 2020 53.61 54.16 53.43 53.90 5,236,200 -0.68(-1.25%)
Mar 05, 2020 54.99 55.26 54.38 54.58 3,657,248 -1.84(-3.26%)
Mar 04, 2020 55.74 56.44 55.34 56.42 3,080,401 +1.33(+2.41%)
Mar 03, 2020 55.97 56.41 54.76 55.09 4,725,572 -0.30(-0.54%)
Mar 02, 2020 54.59 55.43 54.23 55.39 5,329,941 +0.83(+1.52%)
Feb 28, 2020 53.82 54.66 53.43 54.56 4,071,900 -0.36(-0.66%)
Feb 27, 2020 55.80 56.34 54.91 54.92 4,589,772 -1.97(-3.46%)
Feb 26, 2020 57.34 57.70 56.89 56.89 3,357,280 -0.14(-0.25%)
Feb 25, 2020 58.19 58.27 56.94 57.03 2,351,621 -0.97(-1.67%)
Feb 24, 2020 58.06 58.43 57.83 58.00 2,517,957 -2.50(-4.13%)
Feb 21, 2020 60.65 60.66 60.38 60.50 1,220,200 -0.36(-0.59%)
Feb 20, 2020 60.88 61.02 60.49 60.86 1,067,603 -0.31(-0.51%)
Feb 19, 2020 61.07 61.19 61.05 61.17 2,273,924 +0.34(+0.56%)
Feb 18, 2020 60.85 61.02 60.78 60.83 2,437,095 -0.68(-1.11%)
Feb 14, 2020 61.54 61.60 61.38 61.51 409,100 -0.05(-0.08%)
Feb 13, 2020 61.43 61.70 61.32 61.56 768,794 -0.23(-0.37%)
Feb 12, 2020 61.77 61.82 61.64 61.79 861,568 +0.23(+0.37%)
Feb 11, 2020 61.49 61.59 61.41 61.56 967,959 +0.54(+0.88%)
Feb 10, 2020 60.77 61.05 60.76 61.02 1,740,639 +0.25(+0.41%)
Feb 07, 2020 60.95 61.01 60.77 60.77 2,550,700 -0.66(-1.07%)
Feb 06, 2020 61.44 61.45 61.30 61.43 1,284,239 -0.10(-0.16%)
Feb 05, 2020 61.52 61.56 61.30 61.53 1,293,615 +0.65(+1.07%)
Feb 04, 2020 60.86 61.01 60.79 60.88 1,791,086 +1.09(+1.82%)
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.