Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.64 62.84 61.84 62.10 4,036,938 -0.99(-1.58%)
Jan 28, 2021 62.86 63.47 62.78 63.09 1,908,031 +0.78(+1.26%)
Jan 27, 2021 62.78 63.00 62.20 62.31 1,566,670 -1.56(-2.44%)
Jan 26, 2021 63.88 63.93 63.61 63.87 827,881 +0.20(+0.32%)
Jan 25, 2021 63.44 63.69 62.94 63.67 1,650,367 -0.31(-0.48%)
Jan 22, 2021 63.72 64.06 63.63 63.98 1,076,560 -0.40(-0.62%)
Jan 21, 2021 64.44 64.44 63.99 64.38 1,005,412 +0.09(+0.14%)
Jan 20, 2021 63.93 64.31 63.89 64.29 1,017,468 +0.69(+1.09%)
Jan 19, 2021 63.56 63.60 63.28 63.59 1,721,305 +0.60(+0.96%)
Jan 15, 2021 63.22 63.25 62.63 62.99 2,858,730 -1.00(-1.57%)
Jan 14, 2021 63.83 64.23 63.69 63.99 2,727,524 +0.26(+0.42%)
Jan 13, 2021 63.71 63.87 63.60 63.73 845,907 -0.07(-0.11%)
Jan 12, 2021 63.45 63.86 63.25 63.80 1,188,646 +0.45(+0.71%)
Jan 11, 2021 63.12 63.53 63.05 63.36 1,550,676 -1.06(-1.64%)
Jan 08, 2021 64.29 64.41 63.73 64.41 2,437,339 +0.47(+0.73%)
Jan 07, 2021 63.75 64.04 63.69 63.95 2,639,277 -0.16(-0.26%)
Jan 06, 2021 63.28 64.33 63.27 64.11 3,052,248 +0.79(+1.25%)
Jan 05, 2021 62.79 63.46 62.79 63.32 2,726,466 +0.85(+1.36%)
Jan 04, 2021 63.20 63.26 62.11 62.47 3,213,691 +0.14(+0.22%)
Dec 31, 2020 62.33 62.33 62.33 1,023,466 -0.36(-0.57%)
Dec 30, 2020 62.92 63.12 62.65 62.69 1,023,466 +0.12(+0.19%)
Dec 29, 2020 62.85 62.89 62.41 62.57 1,124,534 +0.51(+0.82%)
Dec 28, 2020 62.18 62.26 61.96 62.06 815,368 +0.26(+0.43%)
Dec 24, 2020 61.72 61.83 61.67 61.79 375,463 +0.30(+0.49%)
Dec 23, 2020 61.32 61.57 61.26 61.49 1,091,819 +0.86(+1.41%)
Dec 22, 2020 60.45 60.74 60.45 60.64 1,310,277 -0.19(-0.31%)
Dec 21, 2020 59.88 60.95 59.88 60.83 1,059,059 -0.66(-1.07%)
Dec 18, 2020 61.67 61.67 61.33 61.48 1,323,391 -0.26(-0.43%)
Dec 17, 2020 61.74 61.89 61.68 61.75 672,727 +0.57(+0.94%)
Dec 16, 2020 60.96 61.26 60.84 61.17 903,057 +0.20(+0.33%)
Dec 15, 2020 60.49 60.98 60.37 60.97 936,609 +0.79(+1.32%)
Dec 14, 2020 60.39 60.47 60.12 60.18 6,557,319 +0.51(+0.86%)
Dec 11, 2020 59.55 59.68 59.35 59.67 885,396 -0.14(-0.23%)
Dec 10, 2020 59.46 59.89 59.30 59.80 1,072,917 -0.12(-0.20%)
Dec 09, 2020 60.26 60.26 59.56 59.92 1,164,600 +0.09(+0.15%)
Dec 08, 2020 59.67 59.91 59.58 59.83 706,059 +0.14(+0.24%)
Dec 07, 2020 59.78 59.90 59.56 59.68 763,512 -0.62(-1.02%)
Dec 04, 2020 60.32 60.43 60.16 60.30 1,138,730 +0.36(+0.60%)
Dec 03, 2020 59.81 60.15 59.75 59.94 960,696 +0.41(+0.68%)
Dec 02, 2020 59.23 59.56 59.11 59.53 1,306,644 -0.18(-0.30%)
Dec 01, 2020 59.25 59.73 59.16 59.71 2,381,291 +1.49(+2.57%)
Nov 30, 2020 59.00 59.03 58.10 58.22 1,889,987 -1.00(-1.70%)
Nov 27, 2020 59.03 59.25 59.03 59.22 648,966 +0.45(+0.77%)
Nov 25, 2020 58.55 58.87 58.39 58.77 812,810 -0.27(-0.46%)
Nov 24, 2020 58.69 59.09 58.61 59.04 1,508,707 +0.71(+1.21%)
Nov 23, 2020 58.59 58.68 58.16 58.34 996,139 +0.15(+0.26%)
Nov 20, 2020 58.06 58.30 57.97 58.18 932,130 +0.40(+0.69%)
Nov 19, 2020 57.43 57.80 57.36 57.78 1,303,418 +0.29(+0.50%)
Nov 18, 2020 57.89 58.10 57.49 57.49 844,664 -0.14(-0.24%)
Nov 17, 2020 57.61 57.83 57.48 57.63 976,387 -0.25(-0.44%)
Nov 16, 2020 57.77 57.88 57.57 57.88 754,772 +0.78(+1.36%)
Nov 13, 2020 56.57 57.12 56.48 57.10 732,269 +1.00(+1.79%)
Nov 12, 2020 56.56 56.66 55.97 56.10 1,672,749 -0.80(-1.40%)
Nov 11, 2020 56.82 56.90 56.64 56.90 839,779 +0.33(+0.58%)
Nov 10, 2020 56.60 56.84 56.40 56.57 1,123,447 -0.09(-0.16%)
Nov 09, 2020 57.33 57.41 56.59 56.66 2,286,858 +1.59(+2.89%)
Nov 06, 2020 55.16 55.28 54.96 55.07 1,893,317 +0.12(+0.21%)
Nov 05, 2020 54.77 55.07 54.66 54.95 2,216,520 +1.38(+2.57%)
Nov 04, 2020 53.29 54.03 53.13 53.57 2,237,180 +0.51(+0.96%)
Nov 03, 2020 52.81 53.28 52.78 53.07 1,772,012 +1.27(+2.45%)
Nov 02, 2020 51.81 51.86 51.50 51.80 2,188,773 +0.25(+0.49%)
Oct 30, 2020 51.64 51.71 51.21 51.55 5,271,723 -0.10(-0.19%)
Oct 29, 2020 51.57 51.88 51.31 51.65 1,807,298 +0.24(+0.48%)
Oct 28, 2020 51.91 52.03 51.40 51.40 5,714,282 -1.69(-3.19%)
Oct 27, 2020 53.43 53.43 53.05 53.09 1,281,734 -0.37(-0.69%)
Oct 26, 2020 53.77 53.89 53.18 53.47 1,408,099 -1.17(-2.14%)
Oct 23, 2020 54.59 54.65 54.31 54.63 6,029,293 +0.14(+0.27%)
Oct 22, 2020 54.35 54.52 54.12 54.49 3,850,751 +0.01(+0.02%)
Oct 21, 2020 54.48 54.78 54.48 54.48 3,032,422 +0.15(+0.28%)
Oct 20, 2020 54.41 54.63 54.33 54.33 1,080,239 +0.19(+0.35%)
Oct 19, 2020 54.69 54.74 54.06 54.14 2,168,805 -0.19(-0.35%)
Oct 16, 2020 54.45 54.55 54.29 54.33 2,380,650 +0.00(+0.00%)
Oct 15, 2020 54.03 54.42 53.98 54.33 877,453 -0.66(-1.20%)
Oct 14, 2020 55.25 55.32 54.92 54.99 2,101,030 +0.03(+0.05%)
Oct 13, 2020 55.10 55.10 54.85 54.96 710,682 -0.75(-1.35%)
Oct 12, 2020 55.49 55.76 55.45 55.71 571,468 +0.32(+0.57%)
Oct 09, 2020 55.13 55.40 55.13 55.39 797,895 +0.51(+0.92%)
Oct 08, 2020 54.91 54.91 54.71 54.89 681,889 +0.38(+0.70%)
Oct 07, 2020 54.52 54.61 54.34 54.51 1,608,920 +0.33(+0.60%)
Oct 06, 2020 54.69 54.81 54.06 54.18 2,043,604 -0.43(-0.78%)
Oct 05, 2020 54.29 54.61 54.22 54.61 1,791,999 +0.92(+1.72%)
Oct 02, 2020 53.16 53.77 53.16 53.68 2,377,114 -0.23(-0.42%)
Oct 01, 2020 53.72 53.91 53.56 53.91 2,837,975 +0.52(+0.97%)
Sep 30, 2020 53.29 53.74 53.25 53.39 2,061,872 +0.07(+0.14%)
Sep 29, 2020 53.33 53.51 53.15 53.32 834,970 -0.05(-0.10%)
Sep 28, 2020 53.25 53.38 53.16 53.38 1,389,633 +0.90(+1.71%)
Sep 25, 2020 51.90 52.50 51.71 52.48 1,003,722 +0.45(+0.87%)
Sep 24, 2020 51.96 52.37 51.70 52.03 2,617,532 -0.14(-0.28%)
Sep 23, 2020 52.87 52.91 52.12 52.17 1,587,681 -0.62(-1.18%)
Sep 22, 2020 52.79 52.81 52.32 52.80 1,397,896 -0.08(-0.15%)
Sep 21, 2020 52.78 52.92 52.20 52.88 3,294,385 -1.28(-2.36%)
Sep 18, 2020 54.43 54.46 54.01 54.15 1,306,993 -0.36(-0.66%)
Sep 17, 2020 54.10 54.52 54.05 54.52 1,019,907 +0.33(+0.60%)
Sep 16, 2020 54.32 54.58 54.14 54.19 1,336,759 +0.24(+0.45%)
Sep 15, 2020 54.05 54.13 53.82 53.95 744,884 +0.42(+0.78%)
Sep 14, 2020 53.57 53.72 53.48 53.53 972,610 +0.50(+0.94%)
Sep 11, 2020 53.19 53.25 52.80 53.03 1,895,195 +0.52(+1.00%)
Sep 10, 2020 53.39 53.46 52.49 52.51 1,584,490 -0.59(-1.11%)
Sep 09, 2020 53.03 53.34 52.96 53.09 2,133,865 +0.61(+1.16%)
Sep 08, 2020 52.36 52.88 52.19 52.49 932,298 -0.43(-0.82%)
Sep 04, 2020 53.02 53.14 51.96 52.92 1,536,462 +0.15(+0.29%)
Sep 03, 2020 53.76 53.77 52.58 52.77 1,449,718 -1.32(-2.44%)
Sep 02, 2020 53.77 54.14 53.57 54.09 1,674,974 +0.50(+0.93%)
Sep 01, 2020 53.51 53.66 53.34 53.59 1,097,872 +0.09(+0.17%)
Aug 31, 2020 53.64 53.81 53.46 53.50 2,028,188 -0.13(-0.24%)
Aug 28, 2020 53.52 53.63 53.28 53.63 695,258 +0.45(+0.85%)
Aug 27, 2020 53.63 53.63 52.96 53.18 1,009,878 -0.48(-0.89%)
Aug 26, 2020 53.34 53.71 53.21 53.66 771,272 +0.52(+0.97%)
Aug 25, 2020 53.26 53.29 52.88 53.14 1,011,068 +0.01(+0.02%)
Aug 24, 2020 53.22 53.22 52.93 53.13 1,151,217 +0.57(+1.08%)
Aug 21, 2020 52.25 52.58 52.19 52.56 996,761 -0.20(-0.38%)
Aug 20, 2020 52.33 52.82 52.25 52.76 2,119,610 +0.13(+0.24%)
Aug 19, 2020 53.09 53.17 52.59 52.63 1,212,651 -0.47(-0.89%)
Aug 18, 2020 53.21 53.32 52.93 53.10 927,717 +0.17(+0.32%)
Aug 17, 2020 52.71 52.93 52.65 52.93 2,178,884 +0.49(+0.93%)
Aug 14, 2020 52.42 52.57 52.33 52.44 738,677 -0.18(-0.34%)
Aug 13, 2020 52.86 52.99 52.51 52.62 903,854 -0.18(-0.34%)
Aug 12, 2020 52.66 52.94 52.56 52.81 897,822 +0.85(+1.64%)
Aug 11, 2020 52.49 52.51 51.89 51.95 1,369,166 +0.21(+0.40%)
Aug 10, 2020 51.59 51.76 51.52 51.75 1,502,856 +0.10(+0.19%)
Aug 07, 2020 51.30 51.65 51.23 51.65 518,157 -0.14(-0.28%)
Aug 06, 2020 51.50 51.83 51.43 51.79 795,435 +0.16(+0.32%)
Aug 05, 2020 51.66 51.95 51.57 51.63 737,284 +0.51(+0.99%)
Aug 04, 2020 50.58 51.12 50.55 51.12 1,999,447 +0.43(+0.84%)
Aug 03, 2020 50.22 50.71 50.12 50.70 1,414,768 +0.86(+1.73%)
Jul 31, 2020 50.56 50.56 49.58 49.84 3,045,194 -1.00(-1.96%)
Jul 30, 2020 50.33 50.85 49.96 50.83 1,038,233 -0.52(-1.02%)
Jul 29, 2020 51.04 51.47 50.98 51.36 1,263,150 +0.47(+0.92%)
Jul 28, 2020 51.00 51.15 50.84 50.89 1,443,777 -0.28(-0.55%)
Jul 27, 2020 50.95 51.24 50.93 51.17 637,412 +0.66(+1.31%)
Jul 24, 2020 50.49 50.63 50.37 50.51 868,714 -0.19(-0.37%)
Jul 23, 2020 50.90 51.18 50.59 50.70 1,190,182 -0.36(-0.71%)
Jul 22, 2020 50.89 51.15 50.85 51.06 1,135,599 +0.24(+0.48%)
Jul 21, 2020 50.88 51.09 50.78 50.81 946,221 +0.38(+0.75%)
Jul 20, 2020 50.19 50.53 50.12 50.43 736,033 +0.34(+0.69%)
Jul 17, 2020 49.96 50.11 49.78 50.09 1,395,157 +0.22(+0.44%)
Jul 16, 2020 49.90 50.05 49.74 49.87 633,033 -0.21(-0.42%)
Jul 15, 2020 50.24 50.33 49.93 50.08 1,243,750 +0.54(+1.10%)
Jul 14, 2020 48.99 49.58 48.93 49.54 1,099,102 +0.58(+1.18%)
Jul 13, 2020 49.63 49.85 48.92 48.96 1,869,582 -0.42(-0.84%)
Jul 10, 2020 49.11 49.37 48.98 49.37 699,346 +0.45(+0.93%)
Jul 09, 2020 49.44 49.44 48.64 48.92 886,806 -0.62(-1.26%)
Jul 08, 2020 49.20 49.56 49.10 49.55 2,157,419 +0.37(+0.75%)
Jul 07, 2020 49.48 49.69 49.18 49.18 602,686 -0.62(-1.24%)
Jul 06, 2020 49.81 49.87 49.58 49.79 1,079,754 +0.77(+1.57%)
Jul 02, 2020 49.22 49.42 48.96 49.02 786,957 +0.23(+0.46%)
Jul 01, 2020 48.54 48.90 48.44 48.80 800,274 +0.26(+0.54%)
Jun 30, 2020 48.29 48.72 48.20 48.53 2,853,901 -0.06(-0.13%)
Jun 29, 2020 48.50 48.67 48.18 48.60 904,023 +0.35(+0.73%)
Jun 26, 2020 48.81 48.86 48.20 48.24 1,065,812 -0.67(-1.37%)
Jun 25, 2020 48.39 48.92 48.16 48.91 1,336,655 +0.41(+0.84%)
Jun 24, 2020 49.12 49.20 48.35 48.51 2,166,906 -1.12(-2.26%)
Jun 23, 2020 49.88 49.98 49.56 49.63 891,699 +0.17(+0.35%)
Jun 22, 2020 49.13 49.50 48.95 49.46 1,264,136 +0.56(+1.15%)
Jun 19, 2020 49.66 49.66 48.80 48.90 1,064,818 -0.34(-0.70%)
Jun 18, 2020 49.05 49.43 49.01 49.24 2,547,633 -0.19(-0.38%)
Jun 17, 2020 49.61 49.70 49.28 49.43 1,004,399 +0.27(+0.55%)
Jun 16, 2020 49.59 49.69 48.70 49.16 1,332,524 +0.59(+1.21%)
Jun 15, 2020 47.45 48.70 47.26 48.57 1,371,958 +0.33(+0.68%)
Jun 12, 2020 48.60 48.80 47.61 48.24 2,981,912 +0.89(+1.87%)
Jun 11, 2020 48.75 48.96 47.27 47.35 3,133,273 -2.90(-5.78%)
Jun 10, 2020 50.68 50.75 50.09 50.25 4,727,904 -0.32(-0.64%)
Jun 09, 2020 50.22 50.70 50.13 50.58 8,527,290 -0.67(-1.31%)
Jun 08, 2020 50.99 51.25 50.67 51.25 1,810,288 +0.59(+1.17%)
Jun 05, 2020 50.78 51.03 50.57 50.66 1,709,658 +0.77(+1.54%)
Jun 04, 2020 49.91 50.21 49.76 49.89 1,505,177 -0.17(-0.34%)
Jun 03, 2020 49.65 50.22 49.59 50.06 3,803,866 +0.86(+1.75%)
Jun 02, 2020 49.08 49.27 48.94 49.20 1,481,881 +0.56(+1.16%)
Jun 01, 2020 47.92 48.63 47.86 48.63 1,406,977 +1.07(+2.24%)
May 29, 2020 47.49 47.67 47.08 47.57 2,823,647 +0.16(+0.34%)
May 28, 2020 47.58 47.82 47.33 47.41 3,342,084 +0.29(+0.61%)
May 27, 2020 47.23 47.25 46.64 47.12 3,391,008 +0.30(+0.63%)
May 26, 2020 46.90 47.04 46.76 46.82 1,725,740 +1.56(+3.44%)
May 22, 2020 45.19 45.34 44.99 45.26 2,370,060 +0.00(+0.00%)
May 21, 2020 45.54 45.70 45.14 45.26 1,728,945 -0.30(-0.65%)
May 20, 2020 45.54 45.82 45.45 45.56 1,148,993 +0.92(+2.07%)
May 19, 2020 44.84 45.09 44.64 44.64 2,186,209 -0.37(-0.82%)
May 18, 2020 44.40 45.12 44.40 45.00 1,380,537 +1.62(+3.74%)
May 15, 2020 43.20 43.44 43.07 43.38 2,449,527 +0.13(+0.31%)
May 14, 2020 42.58 43.31 42.38 43.25 1,752,553 -0.47(-1.07%)
May 13, 2020 44.29 44.35 43.51 43.71 2,852,574 -0.28(-0.63%)
May 12, 2020 44.77 44.84 43.99 43.99 2,660,000 -0.81(-1.80%)
May 11, 2020 44.64 44.94 44.58 44.80 1,948,882 +0.11(+0.24%)
May 08, 2020 44.48 44.72 44.45 44.69 1,288,103 +0.84(+1.92%)
May 07, 2020 43.78 44.04 43.67 43.85 1,467,125 +0.82(+1.89%)
May 06, 2020 43.59 43.63 43.02 43.03 1,336,912 -0.22(-0.52%)
May 05, 2020 43.55 43.66 43.19 43.26 2,285,253 +0.05(+0.12%)
May 04, 2020 42.78 43.22 42.69 43.20 3,207,166 +0.11(+0.25%)
May 01, 2020 43.44 43.61 42.95 43.10 2,946,531 -0.91(-2.08%)
Apr 30, 2020 44.18 44.32 43.76 44.01 1,775,442 -0.62(-1.39%)
Apr 29, 2020 44.44 44.83 44.40 44.63 1,802,188 +1.17(+2.70%)
Apr 28, 2020 43.95 44.08 43.40 43.45 2,168,851 +0.44(+1.02%)
Apr 27, 2020 42.86 43.09 42.77 43.02 1,408,261 +0.48(+1.14%)
Apr 24, 2020 42.30 42.59 42.05 42.53 1,479,962 +0.55(+1.30%)
Apr 23, 2020 42.16 42.73 41.90 41.99 1,754,937 +0.82(+2.00%)
Apr 22, 2020 41.85 41.89 41.16 41.16 1,618,080 +0.00(+0.00%)
Apr 21, 2020 41.38 41.67 41.04 41.16 2,570,068 -0.72(-1.71%)
Apr 20, 2020 42.09 42.52 41.84 41.88 2,049,864 -0.42(-1.00%)
Apr 17, 2020 42.21 42.43 41.90 42.30 1,696,041 +0.87(+2.10%)
Apr 16, 2020 41.51 41.68 40.99 41.43 2,630,640 +0.40(+0.98%)
Apr 15, 2020 41.26 41.38 41.00 41.03 2,558,300 -1.54(-3.62%)
Apr 14, 2020 42.51 42.85 42.44 42.57 2,732,160 +0.65(+1.54%)
Apr 13, 2020 42.22 42.42 41.63 41.92 3,580,355 -0.40(-0.95%)
Apr 09, 2020 41.89 42.41 41.82 42.33 2,996,310 +1.20(+2.92%)
Apr 08, 2020 40.85 41.23 40.58 41.12 2,542,076 +0.74(+1.84%)
Apr 07, 2020 41.58 41.69 40.35 40.38 1,588,234 +0.70(+1.76%)
Apr 06, 2020 39.03 39.92 39.03 39.68 3,988,151 +2.00(+5.30%)
Apr 03, 2020 38.10 38.18 37.51 37.68 1,770,820 -1.25(-3.20%)
Apr 02, 2020 38.19 38.95 38.17 38.93 3,057,532 +0.54(+1.40%)
Apr 01, 2020 38.63 39.06 38.28 38.39 3,009,389 -1.77(-4.42%)
Mar 31, 2020 39.78 40.49 39.55 40.17 3,118,967 +0.09(+0.22%)
Mar 30, 2020 39.56 40.20 39.38 40.08 6,203,514 +0.30(+0.74%)
Mar 27, 2020 39.20 40.14 38.95 39.78 2,748,645 -0.73(-1.81%)
Mar 26, 2020 38.98 40.52 38.86 40.52 3,925,725 +2.15(+5.60%)
Mar 25, 2020 37.66 39.01 37.21 38.37 4,230,301 +1.07(+2.86%)
Mar 24, 2020 37.02 37.75 36.80 37.30 5,035,880 +2.95(+8.58%)
Mar 23, 2020 34.88 35.27 34.29 34.35 4,392,342 -0.18(-0.52%)
Mar 20, 2020 35.88 36.41 34.53 34.53 4,846,709 +0.00(+0.00%)
Mar 19, 2020 34.23 35.54 33.99 34.53 4,898,432 -0.13(-0.36%)
Mar 18, 2020 34.54 35.43 33.80 34.66 4,110,729 -2.05(-5.59%)
Mar 17, 2020 36.07 37.01 35.53 36.71 4,086,102 +0.89(+2.48%)
Mar 16, 2020 35.34 37.01 34.28 35.82 3,862,123 -4.37(-10.88%)
Mar 13, 2020 40.57 40.62 38.41 40.19 4,429,507 +1.46(+3.77%)
Mar 12, 2020 40.05 40.44 37.63 38.73 3,985,545 -5.00(-11.43%)
Mar 11, 2020 44.95 45.03 43.44 43.73 5,241,362 -2.48(-5.37%)
Mar 10, 2020 46.29 46.42 44.78 46.21 5,437,259 +1.54(+3.45%)
Mar 09, 2020 45.69 45.90 44.49 44.67 3,548,332 -3.62(-7.50%)
Mar 06, 2020 48.03 48.53 47.87 48.29 5,844,177 -0.61(-1.25%)
Mar 05, 2020 49.27 49.51 48.72 48.90 4,081,892 -1.65(-3.26%)
Mar 04, 2020 49.94 50.56 49.58 50.55 3,438,067 +1.19(+2.41%)
Mar 03, 2020 50.15 50.54 49.06 49.36 5,274,260 -0.27(-0.54%)
Mar 02, 2020 48.91 49.66 48.58 49.63 5,948,803 +0.74(+1.52%)
Feb 28, 2020 48.22 48.97 47.87 48.88 4,544,690 -0.32(-0.66%)
Feb 27, 2020 50.00 50.48 49.20 49.21 5,122,692 -1.77(-3.46%)
Feb 26, 2020 51.37 51.70 50.97 50.97 3,747,095 -0.13(-0.25%)
Feb 25, 2020 52.14 52.21 51.01 51.10 2,624,668 -0.87(-1.67%)
Feb 24, 2020 52.02 52.35 51.81 51.97 2,810,318 -2.24(-4.13%)
Feb 21, 2020 54.34 54.35 54.10 54.21 1,361,878 -0.32(-0.59%)
Feb 20, 2020 54.55 54.68 54.20 54.53 1,191,562 -0.28(-0.51%)
Feb 19, 2020 54.72 54.82 54.70 54.81 2,537,950 +0.30(+0.56%)
Feb 18, 2020 54.52 54.67 54.46 54.50 2,720,067 -0.61(-1.11%)
Feb 14, 2020 55.14 55.19 54.99 55.11 456,600 -0.04(-0.08%)
Feb 13, 2020 55.04 55.28 54.94 55.16 858,059 -0.21(-0.37%)
Feb 12, 2020 55.34 55.39 55.23 55.36 961,605 +0.21(+0.37%)
Feb 11, 2020 55.09 55.19 55.02 55.16 1,080,349 +0.48(+0.88%)
Feb 10, 2020 54.45 54.70 54.44 54.67 1,942,745 +0.22(+0.41%)
Feb 07, 2020 54.61 54.66 54.45 54.45 2,846,863 -0.59(-1.07%)
Feb 06, 2020 55.05 55.06 54.92 55.04 1,433,352 -0.09(-0.16%)
Feb 05, 2020 55.12 55.16 54.93 55.13 1,443,817 +0.58(+1.07%)
Feb 04, 2020 54.53 54.66 54.47 54.55 1,999,049 +0.98(+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.