Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.33 58.36 57.91 57.98 2,785,995 -0.13(-0.22%)
Jan 30, 2018 58.21 58.29 57.95 58.10 3,088,755 -0.46(-0.79%)
Jan 29, 2018 58.71 58.74 58.45 58.57 1,362,648 -0.56(-0.94%)
Jan 26, 2018 58.88 59.12 58.79 59.12 1,342,973 +0.61(+1.04%)
Jan 25, 2018 58.99 58.99 58.38 58.51 1,114,605 -0.24(-0.41%)
Jan 24, 2018 58.70 58.92 58.52 58.75 1,373,879 +0.28(+0.48%)
Jan 23, 2018 58.27 58.48 58.27 58.47 869,637 +0.23(+0.40%)
Jan 22, 2018 57.94 58.25 57.92 58.24 781,926 +0.32(+0.56%)
Jan 19, 2018 57.92 57.95 57.76 57.92 649,168 +0.34(+0.59%)
Jan 18, 2018 57.49 57.65 57.45 57.57 942,340 -0.20(-0.34%)
Jan 17, 2018 57.57 57.95 57.43 57.77 1,156,902 +0.32(+0.55%)
Jan 16, 2018 57.61 57.69 57.37 57.45 1,344,564 -0.09(-0.15%)
Jan 12, 2018 57.54 57.54 57.54 0 +0.67(+1.19%)
Jan 11, 2018 56.65 56.88 56.63 56.86 649,392 +0.38(+0.68%)
Jan 10, 2018 56.43 56.48 830,030 -0.20(-0.35%)
Jan 09, 2018 56.58 56.66 56.44 56.68 806,960 +0.13(+0.23%)
Jan 08, 2018 56.55 56.57 56.48 56.55 756,477 +0.04(+0.08%)
Jan 05, 2018 56.37 56.56 56.34 56.51 866,464 +0.25(+0.44%)
Jan 04, 2018 56.16 56.33 56.16 56.26 1,219,344 +0.37(+0.66%)
Jan 03, 2018 55.71 55.89 55.63 55.89 2,670,351 +0.41(+0.74%)
Jan 02, 2018 55.34 55.50 55.11 55.48 3,845,315 +0.37(+0.67%)
Dec 29, 2017 55.11 55.11 55.11 0 +0.07(+0.12%)
Dec 28, 2017 55.09 55.10 54.98 55.04 803,306 +0.15(+0.28%)
Dec 27, 2017 54.78 54.93 54.75 54.89 914,818 +0.31(+0.56%)
Dec 26, 2017 54.50 54.62 54.47 54.58 598,534 -0.01(-0.02%)
Dec 22, 2017 54.40 54.59 54.39 54.59 1,280,143 +0.21(+0.38%)
Dec 21, 2017 54.32 54.47 54.26 54.39 968,106 +0.21(+0.39%)
Dec 20, 2017 54.33 54.34 54.15 54.17 883,073 +0.00(+0.00%)
Dec 19, 2017 54.21 54.21 54.02 54.17 1,109,399 -0.06(-0.10%)
Dec 18, 2017 54.15 54.33 54.15 54.23 1,235,619 +0.57(+1.07%)
Dec 15, 2017 53.56 53.69 53.52 53.65 1,194,695 +0.08(+0.16%)
Dec 14, 2017 53.76 53.76 53.56 53.57 1,513,846 -0.12(-0.22%)
Dec 13, 2017 53.55 53.78 53.50 53.69 809,109 +0.24(+0.44%)
Dec 12, 2017 53.36 53.51 53.32 53.45 896,374 -0.02(-0.03%)
Dec 11, 2017 53.43 53.52 53.41 53.47 839,061 +0.05(+0.09%)
Dec 08, 2017 53.38 53.47 53.31 53.42 669,998 +0.19(+0.35%)
Dec 07, 2017 53.09 53.32 53.06 53.23 929,889 +0.30(+0.56%)
Dec 06, 2017 52.95 53.06 52.94 52.94 495,698 -0.29(-0.54%)
Dec 05, 2017 53.27 53.40 53.19 53.22 709,957 -0.10(-0.19%)
Dec 04, 2017 53.60 53.62 53.28 53.33 628,135 -0.24(-0.44%)
Dec 01, 2017 53.55 53.63 53.45 53.56 1,709,554 -0.16(-0.30%)
Nov 30, 2017 53.75 53.96 53.71 53.72 2,016,366 +0.10(+0.19%)
Nov 29, 2017 53.87 53.89 53.53 53.62 643,166 -0.14(-0.25%)
Nov 28, 2017 53.67 53.77 53.55 53.76 833,975 +0.15(+0.28%)
Nov 27, 2017 53.79 53.80 53.57 53.60 550,157 -0.18(-0.33%)
Nov 24, 2017 53.87 53.90 53.78 53.78 530,035 +0.21(+0.39%)
Nov 22, 2017 53.51 53.58 53.37 53.57 872,705 +0.24(+0.44%)
Nov 21, 2017 53.21 53.33 53.16 53.33 1,205,348 +0.47(+0.89%)
Nov 20, 2017 52.82 52.96 52.82 52.86 582,308 +0.30(+0.58%)
Nov 17, 2017 52.61 52.64 52.52 52.56 942,331 -0.16(-0.30%)
Nov 16, 2017 52.51 52.73 52.43 52.72 810,517 +0.63(+1.22%)
Nov 15, 2017 51.97 52.13 51.85 52.08 637,208 -0.36(-0.69%)
Nov 14, 2017 52.40 52.52 52.32 52.45 661,537 +0.12(+0.23%)
Nov 13, 2017 52.13 52.35 52.07 52.33 786,809 -0.35(-0.67%)
Nov 10, 2017 52.74 52.76 52.62 52.68 671,131 -0.13(-0.24%)
Nov 09, 2017 52.72 52.83 52.49 52.81 958,523 -0.48(-0.90%)
Nov 08, 2017 53.23 53.38 53.18 53.29 891,222 +0.06(+0.11%)
Nov 07, 2017 53.31 53.31 53.09 53.23 963,870 -0.24(-0.46%)
Nov 06, 2017 53.24 53.48 53.20 53.48 865,883 +0.12(+0.22%)
Nov 03, 2017 53.35 53.36 53.16 53.36 985,562 +0.11(+0.21%)
Nov 02, 2017 53.19 53.28 53.16 53.25 2,284,000 -0.12(-0.22%)
Nov 01, 2017 53.52 53.54 53.30 53.37 1,129,106 +0.14(+0.25%)
Oct 31, 2017 53.11 53.26 53.04 53.23 849,081 +0.31(+0.59%)
Oct 30, 2017 52.82 52.93 52.79 52.92 597,768 +0.24(+0.45%)
Oct 27, 2017 52.56 52.69 52.45 52.68 605,150 +0.14(+0.27%)
Oct 26, 2017 52.73 52.73 52.54 52.54 712,023 -0.04(-0.08%)
Oct 25, 2017 52.77 52.77 52.46 52.58 571,113 -0.11(-0.21%)
Oct 24, 2017 52.57 52.76 52.57 52.69 771,185 +0.18(+0.34%)
Oct 23, 2017 52.57 52.64 52.48 52.51 805,547 -0.12(-0.22%)
Oct 20, 2017 52.64 52.66 52.53 52.63 573,422 +0.00(+0.00%)
Oct 19, 2017 52.51 52.65 52.44 52.63 880,596 -0.30(-0.57%)
Oct 18, 2017 52.89 52.96 52.80 52.94 488,097 +0.10(+0.19%)
Oct 17, 2017 52.83 52.88 52.69 52.84 484,993 -0.28(-0.52%)
Oct 16, 2017 53.14 53.19 53.06 53.11 626,482 -0.05(-0.10%)
Oct 13, 2017 53.26 53.26 53.13 53.16 566,528 +0.28(+0.53%)
Oct 12, 2017 52.83 52.95 52.73 52.89 739,260 +0.01(+0.02%)
Oct 11, 2017 52.88 52.68 52.88 903,312 +0.19(+0.37%)
Oct 10, 2017 52.54 52.68 52.50 52.68 706,908 +0.56(+1.07%)
Oct 09, 2017 52.19 52.19 52.08 52.13 942,738 +0.03(+0.06%)
Oct 06, 2017 51.93 52.12 51.88 52.09 646,206 -0.09(-0.18%)
Oct 05, 2017 52.15 52.23 52.10 52.19 738,621 -0.09(-0.18%)
Oct 04, 2017 52.31 52.35 52.24 52.28 1,310,768 -0.13(-0.24%)
Oct 03, 2017 52.26 52.41 52.24 52.41 615,117 +0.19(+0.36%)
Oct 02, 2017 52.16 52.30 52.12 52.22 963,297 -0.14(-0.26%)
Sep 29, 2017 52.11 52.35 52.04 52.35 1,830,102 +0.41(+0.78%)
Sep 28, 2017 51.77 51.99 51.73 51.95 810,862 +0.39(+0.76%)
Sep 27, 2017 51.38 51.62 51.34 51.56 923,725 -0.01(-0.02%)
Sep 26, 2017 51.58 51.61 51.41 51.57 1,082,028 -0.21(-0.41%)
Sep 25, 2017 51.86 51.91 51.64 51.78 614,177 -0.10(-0.20%)
Sep 22, 2017 51.92 51.98 51.87 51.88 667,204 +0.12(+0.23%)
Sep 21, 2017 51.75 51.82 51.67 51.76 808,092 -0.14(-0.26%)
Sep 20, 2017 52.11 52.21 51.69 51.90 757,212 -0.20(-0.39%)
Sep 19, 2017 52.12 52.13 51.96 52.10 537,250 +0.23(+0.44%)
Sep 18, 2017 51.94 51.98 51.73 51.87 596,882 +0.08(+0.15%)
Sep 15, 2017 51.80 51.81 51.70 51.80 443,899 +0.05(+0.10%)
Sep 14, 2017 51.51 51.75 51.49 51.75 662,629 +0.24(+0.48%)
Sep 13, 2017 51.73 51.73 51.47 51.50 426,736 -0.27(-0.52%)
Sep 12, 2017 51.76 51.78 51.68 51.77 475,403 +0.12(+0.23%)
Sep 11, 2017 51.68 51.82 51.65 51.65 544,026 +0.12(+0.23%)
Sep 08, 2017 51.54 51.59 51.49 51.54 1,226,240 +0.05(+0.10%)
Sep 07, 2017 51.43 51.48 51.33 51.48 1,250,908 +0.57(+1.13%)
Sep 06, 2017 50.94 51.00 50.88 50.91 1,137,016 +0.28(+0.55%)
Sep 05, 2017 50.81 50.87 50.48 50.63 1,738,266 -0.32(-0.63%)
Sep 01, 2017 51.13 51.13 50.94 50.95 1,059,957 +0.08(+0.17%)
Aug 31, 2017 50.61 50.89 50.58 50.87 972,926 +0.43(+0.85%)
Aug 30, 2017 50.40 50.45 50.34 50.44 1,111,637 +0.03(+0.05%)
Aug 29, 2017 50.39 50.54 50.36 50.41 940,558 -0.24(-0.47%)
Aug 28, 2017 50.66 50.66 50.56 50.65 773,610 +0.01(+0.02%)
Aug 25, 2017 50.69 50.39 50.64 815,243 +0.35(+0.71%)
Aug 24, 2017 50.39 50.41 50.25 50.29 649,178 -0.15(-0.30%)
Aug 23, 2017 50.34 50.45 50.30 50.44 469,980 +0.02(+0.03%)
Aug 22, 2017 50.29 50.42 50.27 50.42 774,762 +0.21(+0.42%)
Aug 21, 2017 50.22 50.28 50.13 50.21 740,826 +0.09(+0.19%)
Aug 18, 2017 50.15 50.26 50.06 50.12 637,314 +0.09(+0.19%)
Aug 17, 2017 50.35 50.42 50.00 50.02 824,044 -0.38(-0.75%)
Aug 16, 2017 50.21 50.41 50.18 50.40 549,238 +0.33(+0.66%)
Aug 15, 2017 50.03 50.08 49.91 50.07 818,582 -0.14(-0.27%)
Aug 14, 2017 50.19 50.31 50.18 50.21 597,363 +0.32(+0.64%)
Aug 11, 2017 49.91 50.02 49.78 49.89 624,424 -0.13(-0.25%)
Aug 10, 2017 50.42 50.43 49.99 50.02 779,214 -0.53(-1.05%)
Aug 09, 2017 50.41 50.59 50.34 50.55 986,536 -0.06(-0.12%)
Aug 08, 2017 50.83 50.87 50.60 50.61 1,238,201 -0.22(-0.43%)
Aug 07, 2017 50.76 50.83 50.74 50.83 746,462 +0.08(+0.15%)
Aug 04, 2017 50.80 50.58 50.75 1,006,244 +0.03(+0.07%)
Aug 03, 2017 50.68 50.78 50.65 50.72 1,187,946 -0.03(-0.07%)
Aug 02, 2017 50.76 50.82 50.65 50.75 542,806 +0.08(+0.15%)
Aug 01, 2017 50.73 50.79 50.62 50.67 1,628,864 +0.17(+0.33%)
Jul 31, 2017 50.34 50.54 50.26 50.51 569,212 +0.19(+0.39%)
Jul 28, 2017 50.11 50.31 50.07 50.31 1,025,560 +0.04(+0.08%)
Jul 27, 2017 50.47 50.49 50.14 50.27 902,619 -0.02(-0.03%)
Jul 26, 2017 50.09 50.39 50.02 50.29 762,522 +0.32(+0.64%)
Jul 25, 2017 50.13 50.13 49.96 49.96 944,722 -0.10(-0.20%)
Jul 24, 2017 49.92 50.07 49.85 50.07 601,354 +0.00(+0.00%)
Jul 21, 2017 49.95 50.07 49.83 50.07 982,578 -0.04(-0.08%)
Jul 20, 2017 50.17 49.99 50.11 570,901 +0.14(+0.27%)
Jul 19, 2017 49.86 49.97 49.80 49.97 576,056 +0.25(+0.51%)
Jul 18, 2017 49.64 49.72 49.60 49.72 843,051 +0.21(+0.43%)
Jul 17, 2017 49.48 49.56 49.45 49.51 660,926 +0.06(+0.12%)
Jul 14, 2017 49.29 49.50 49.25 49.45 1,046,219 +0.37(+0.76%)
Jul 13, 2017 49.04 49.12 48.95 49.08 814,743 +0.21(+0.43%)
Jul 12, 2017 48.79 48.90 48.75 48.87 1,499,375 +0.23(+0.47%)
Jul 11, 2017 48.39 48.64 48.34 48.64 686,128 +0.17(+0.35%)
Jul 10, 2017 48.41 48.53 48.36 48.47 590,927 +0.05(+0.10%)
Jul 07, 2017 48.27 48.47 48.20 48.42 666,623 +0.03(+0.05%)
Jul 06, 2017 48.36 48.50 48.28 48.39 1,264,909 -0.21(-0.43%)
Jul 05, 2017 48.45 48.61 48.34 48.61 881,384 +0.13(+0.26%)
Jul 03, 2017 48.67 48.67 48.48 48.48 904,504 -0.36(-0.74%)
Jun 30, 2017 48.79 48.88 48.61 48.84 911,544 +0.25(+0.52%)
Jun 29, 2017 48.88 48.88 48.44 48.59 1,036,276 -0.40(-0.81%)
Jun 28, 2017 48.71 49.02 48.71 48.99 1,182,846 +0.26(+0.54%)
Jun 27, 2017 48.75 48.82 48.63 48.72 1,188,485 -0.08(-0.16%)
Jun 26, 2017 48.99 49.02 48.77 48.80 982,439 +0.00(+0.00%)
Jun 23, 2017 48.82 48.80 646,998 +0.12(+0.24%)
Jun 22, 2017 48.67 48.73 48.61 48.68 620,549 +0.06(+0.12%)
Jun 21, 2017 48.64 48.69 48.55 48.62 678,571 -0.05(-0.10%)
Jun 20, 2017 49.00 49.00 48.64 48.67 948,654 -0.34(-0.69%)
Jun 19, 2017 48.98 49.08 48.94 49.01 762,197 +0.12(+0.24%)
Jun 16, 2017 48.71 48.89 48.65 48.89 735,675 +0.48(+1.00%)
Jun 15, 2017 48.31 48.44 48.24 48.41 994,798 -0.70(-1.43%)
Jun 14, 2017 49.33 49.37 48.98 49.11 822,484 +0.10(+0.20%)
Jun 13, 2017 48.88 49.02 48.86 49.01 708,211 +0.55(+1.13%)
Jun 12, 2017 48.51 48.55 48.37 48.46 662,026 -0.27(-0.56%)
Jun 09, 2017 48.74 48.87 48.60 48.73 1,409,064 -0.38(-0.78%)
Jun 08, 2017 48.99 49.13 48.91 49.12 572,796 -0.05(-0.10%)
Jun 07, 2017 49.17 49.25 49.07 49.17 853,454 +0.09(+0.19%)
Jun 06, 2017 49.06 49.14 49.01 49.08 725,680 -0.20(-0.41%)
Jun 05, 2017 49.30 49.35 49.27 49.28 1,694,390 -0.22(-0.44%)
Jun 02, 2017 49.28 49.49 49.25 49.49 1,243,395 +0.44(+0.90%)
Jun 01, 2017 48.83 49.06 48.76 49.05 1,154,419 +0.50(+1.03%)
May 31, 2017 48.71 48.72 48.53 48.55 2,334,605 +0.00(+0.00%)
May 30, 2017 48.50 48.60 48.50 48.55 1,066,882 +0.03(+0.07%)
May 26, 2017 48.47 48.53 48.43 48.52 792,584 -0.09(-0.19%)
May 25, 2017 48.61 48.67 48.57 48.61 1,140,657 -0.02(-0.03%)
May 24, 2017 48.47 48.63 48.42 48.63 1,086,956 +0.12(+0.26%)
May 23, 2017 48.60 48.67 48.47 48.50 1,034,879 +0.12(+0.24%)
May 22, 2017 48.38 48.46 48.35 48.38 869,371 +0.11(+0.22%)
May 19, 2017 48.11 48.32 48.11 48.28 1,252,239 +0.57(+1.19%)
May 18, 2017 47.51 47.74 47.43 47.71 935,022 +0.05(+0.10%)
May 17, 2017 47.98 47.98 47.65 47.66 1,212,246 -0.44(-0.92%)
May 16, 2017 48.10 48.12 48.03 48.10 1,083,670 +0.17(+0.36%)
May 15, 2017 47.84 47.93 47.81 47.93 660,155 +0.18(+0.38%)
May 12, 2017 47.62 47.77 47.59 47.74 679,279 +0.13(+0.28%)
May 11, 2017 47.66 47.67 47.53 47.61 2,758,544 -0.25(-0.52%)
May 10, 2017 47.88 47.88 47.77 47.86 1,620,392 +0.07(+0.15%)
May 09, 2017 47.83 47.88 47.72 47.79 1,304,525 -0.02(-0.04%)
May 08, 2017 47.78 47.81 47.73 47.81 3,390,369 -0.17(-0.36%)
May 05, 2017 47.62 48.02 47.57 47.98 2,185,363 +0.30(+0.63%)
May 04, 2017 47.38 47.68 47.38 47.68 2,048,993 +0.31(+0.65%)
May 03, 2017 47.32 47.40 47.24 47.38 3,773,442 -0.23(-0.49%)
May 02, 2017 47.47 47.61 47.45 47.61 3,531,018 +0.43(+0.92%)
May 01, 2017 47.22 47.24 47.08 47.18 1,516,978 +0.17(+0.35%)
Apr 28, 2017 47.06 47.08 46.99 47.01 1,519,663 +0.04(+0.09%)
Apr 27, 2017 46.85 46.97 46.74 46.97 810,589 +0.26(+0.55%)
Apr 26, 2017 46.63 46.82 46.63 46.71 1,529,830 +0.02(+0.04%)
Apr 25, 2017 46.59 46.74 46.57 46.69 862,965 +0.32(+0.68%)
Apr 24, 2017 46.26 46.39 46.23 46.38 844,235 +0.83(+1.83%)
Apr 21, 2017 45.55 45.56 45.45 45.54 699,719 -0.02(-0.05%)
Apr 20, 2017 45.51 45.63 45.51 45.57 1,195,034 +0.27(+0.59%)
Apr 19, 2017 45.46 45.48 45.23 45.30 920,586 +0.03(+0.07%)
Apr 18, 2017 45.13 45.27 45.04 45.27 1,385,179 -0.04(-0.09%)
Apr 17, 2017 45.18 45.31 45.17 45.31 905,965 +0.34(+0.76%)
Apr 13, 2017 45.04 45.09 44.92 44.97 1,778,064 -0.15(-0.33%)
Apr 12, 2017 45.02 45.14 44.92 45.12 2,108,860 +0.05(+0.11%)
Apr 11, 2017 44.95 45.07 44.81 45.07 774,064 +0.23(+0.52%)
Apr 10, 2017 44.87 44.93 44.82 44.84 588,528 +0.01(+0.02%)
Apr 07, 2017 44.79 44.93 44.79 44.83 763,052 -0.01(-0.02%)
Apr 06, 2017 44.84 44.91 44.78 44.84 823,732 -0.05(-0.11%)
Apr 05, 2017 45.00 45.10 44.87 44.88 1,204,695 -0.14(-0.31%)
Apr 04, 2017 44.90 45.03 44.83 45.03 1,281,449 -0.07(-0.15%)
Apr 03, 2017 45.08 45.12 44.83 45.09 5,223,558 -0.02(-0.04%)
Mar 31, 2017 44.98 45.18 44.87 45.11 785,521 -0.03(-0.07%)
Mar 30, 2017 45.17 45.24 45.11 45.14 570,111 -0.14(-0.31%)
Mar 29, 2017 45.16 45.31 45.11 45.28 616,341 -0.08(-0.17%)
Mar 28, 2017 45.31 45.47 45.31 45.36 1,523,110 +0.21(+0.46%)
Mar 27, 2017 45.08 45.23 45.03 45.15 1,540,023 +0.00(+0.00%)
Mar 24, 2017 45.08 45.22 45.03 45.15 1,005,941 +0.14(+0.31%)
Mar 23, 2017 44.86 45.10 44.81 45.01 786,951 +0.14(+0.32%)
Mar 22, 2017 44.67 44.87 44.64 44.87 1,185,048 -0.03(-0.06%)
Mar 21, 2017 45.43 45.45 44.86 44.89 1,781,761 -0.19(-0.42%)
Mar 20, 2017 45.18 45.24 45.03 45.08 1,002,794 -0.03(-0.06%)
Mar 17, 2017 45.03 45.20 44.99 45.11 1,244,260 +0.17(+0.37%)
Mar 16, 2017 44.97 44.98 44.84 44.94 1,957,298 +0.25(+0.56%)
Mar 15, 2017 44.18 44.72 44.12 44.69 1,478,966 +0.52(+1.17%)
Mar 14, 2017 44.19 44.21 44.12 44.18 1,488,720 -0.26(-0.58%)
Mar 13, 2017 44.33 44.44 44.29 44.44 893,201 +0.18(+0.41%)
Mar 10, 2017 44.15 44.28 44.09 44.25 484,528 +0.32(+0.74%)
Mar 09, 2017 43.91 43.95 43.82 43.93 825,237 +0.12(+0.29%)
Mar 08, 2017 43.92 43.94 43.76 43.80 1,443,338 -0.18(-0.42%)
Mar 07, 2017 44.00 44.04 43.91 43.99 997,117 -0.06(-0.13%)
Mar 06, 2017 44.08 44.11 43.97 44.04 700,326 -0.12(-0.28%)
Mar 03, 2017 43.95 44.18 43.92 44.17 713,666 +0.17(+0.38%)
Mar 02, 2017 44.10 44.14 43.99 44.00 870,282 -0.34(-0.77%)
Mar 01, 2017 44.16 44.42 44.10 44.34 751,792 +0.35(+0.80%)
Feb 28, 2017 43.98 44.15 43.96 43.99 1,273,407 -0.02(-0.04%)
Feb 27, 2017 43.87 44.03 43.83 44.01 2,005,473 +0.08(+0.19%)
Feb 24, 2017 43.79 43.94 43.79 43.93 1,390,760 -0.33(-0.75%)
Feb 23, 2017 44.33 44.35 44.17 44.26 665,145 +0.07(+0.17%)
Feb 22, 2017 44.06 44.21 44.00 44.19 973,317 -0.10(-0.23%)
Feb 21, 2017 44.13 44.28 44.11 44.28 605,324 +0.20(+0.45%)
Feb 17, 2017 44.09 44.09 44.09 0 -0.22(-0.51%)
Feb 16, 2017 44.18 44.31 44.14 44.31 1,264,528 +0.15(+0.34%)
Feb 15, 2017 43.84 44.16 43.84 44.16 1,152,372 +0.06(+0.13%)
Feb 14, 2017 44.02 44.10 43.86 44.10 984,875 +0.15(+0.34%)
Feb 13, 2017 43.86 44.03 43.86 43.95 969,655 +0.19(+0.44%)
Feb 10, 2017 43.54 43.79 43.54 43.76 535,347 +0.16(+0.36%)
Feb 09, 2017 43.61 43.65 43.48 43.60 694,741 +0.06(+0.13%)
Feb 08, 2017 43.56 43.58 43.48 43.54 1,515,231 +0.11(+0.25%)
Feb 07, 2017 43.34 43.47 43.29 43.44 1,371,866 +0.07(+0.15%)
Feb 06, 2017 43.29 43.37 43.18 43.37 846,637 -0.28(-0.65%)
Feb 03, 2017 43.54 43.68 43.49 43.65 952,456 +0.23(+0.52%)
Feb 02, 2017 43.48 43.49 43.34 43.43 917,597 +0.00(+0.00%)
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.