Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.62 62.81 61.82 62.07 4,038,355 -0.99(-1.58%)
Jan 28, 2021 62.83 63.45 62.76 63.07 1,908,701 +0.78(+1.26%)
Jan 27, 2021 62.76 62.98 62.18 62.28 1,567,220 -1.56(-2.44%)
Jan 26, 2021 63.86 63.91 63.59 63.84 828,172 +0.20(+0.32%)
Jan 25, 2021 63.41 63.67 62.92 63.64 1,650,946 -0.31(-0.48%)
Jan 22, 2021 63.70 64.04 63.61 63.95 1,076,938 -0.40(-0.62%)
Jan 21, 2021 64.42 64.42 63.97 64.35 1,005,765 +0.09(+0.14%)
Jan 20, 2021 63.91 64.29 63.87 64.26 1,017,825 +0.69(+1.09%)
Jan 19, 2021 63.53 63.58 63.26 63.57 1,721,909 +0.60(+0.96%)
Jan 15, 2021 63.20 63.23 62.61 62.97 2,859,734 -1.00(-1.57%)
Jan 14, 2021 63.81 64.21 63.67 63.97 2,728,482 +0.26(+0.42%)
Jan 13, 2021 63.69 63.85 63.58 63.71 846,204 -0.07(-0.11%)
Jan 12, 2021 63.42 63.83 63.22 63.78 1,189,064 +0.45(+0.71%)
Jan 11, 2021 63.10 63.51 63.02 63.33 1,551,220 -1.06(-1.64%)
Jan 08, 2021 64.27 64.39 63.71 64.39 2,438,194 +0.46(+0.73%)
Jan 07, 2021 63.72 64.02 63.67 63.93 2,640,203 -0.16(-0.26%)
Jan 06, 2021 63.26 64.31 63.25 64.09 3,053,319 +0.79(+1.25%)
Jan 05, 2021 62.77 63.43 62.77 63.30 2,727,423 +0.85(+1.36%)
Jan 04, 2021 63.18 63.24 62.09 62.45 3,214,819 +0.14(+0.22%)
Dec 31, 2020 62.31 62.31 62.31 1,023,825 -0.36(-0.57%)
Dec 30, 2020 62.90 63.10 62.63 62.67 1,023,825 +0.12(+0.19%)
Dec 29, 2020 62.83 62.87 62.39 62.55 1,124,929 +0.51(+0.82%)
Dec 28, 2020 62.15 62.24 61.94 62.04 815,654 +0.26(+0.43%)
Dec 24, 2020 61.70 61.81 61.64 61.77 375,595 +0.30(+0.49%)
Dec 23, 2020 61.30 61.55 61.24 61.47 1,092,203 +0.86(+1.41%)
Dec 22, 2020 60.43 60.71 60.43 60.61 1,310,737 -0.19(-0.31%)
Dec 21, 2020 59.86 60.93 59.86 60.81 1,059,430 -0.66(-1.07%)
Dec 18, 2020 61.65 61.65 61.31 61.46 1,323,856 -0.26(-0.43%)
Dec 17, 2020 61.72 61.87 61.66 61.73 672,963 +0.57(+0.94%)
Dec 16, 2020 60.94 61.23 60.81 61.15 903,374 +0.20(+0.33%)
Dec 15, 2020 60.47 60.96 60.35 60.95 936,938 +0.79(+1.32%)
Dec 14, 2020 60.37 60.45 60.09 60.16 6,559,621 +0.51(+0.86%)
Dec 11, 2020 59.53 59.65 59.33 59.65 885,707 -0.14(-0.23%)
Dec 10, 2020 59.44 59.87 59.28 59.78 1,073,294 -0.12(-0.20%)
Dec 09, 2020 60.24 60.24 59.54 59.90 1,165,009 +0.09(+0.15%)
Dec 08, 2020 59.65 59.89 59.56 59.81 706,307 +0.14(+0.24%)
Dec 07, 2020 59.76 59.88 59.54 59.66 763,780 -0.62(-1.02%)
Dec 04, 2020 60.30 60.41 60.13 60.28 1,139,130 +0.36(+0.60%)
Dec 03, 2020 59.79 60.12 59.73 59.92 961,033 +0.41(+0.68%)
Dec 02, 2020 59.21 59.54 59.09 59.51 1,307,102 -0.18(-0.30%)
Dec 01, 2020 59.23 59.71 59.14 59.69 2,382,127 +1.49(+2.57%)
Nov 30, 2020 58.98 59.01 58.08 58.20 1,890,650 -1.00(-1.70%)
Nov 27, 2020 59.01 59.23 59.01 59.20 649,194 +0.45(+0.77%)
Nov 25, 2020 58.53 58.85 58.37 58.75 813,095 -0.27(-0.46%)
Nov 24, 2020 58.67 59.07 58.59 59.02 1,509,237 +0.71(+1.21%)
Nov 23, 2020 58.57 58.66 58.14 58.32 996,489 +0.15(+0.26%)
Nov 20, 2020 58.04 58.27 57.95 58.16 932,457 +0.40(+0.69%)
Nov 19, 2020 57.41 57.78 57.34 57.76 1,303,875 +0.29(+0.50%)
Nov 18, 2020 57.87 58.08 57.47 57.47 844,961 -0.14(-0.24%)
Nov 17, 2020 57.59 57.81 57.46 57.61 976,730 -0.25(-0.44%)
Nov 16, 2020 57.75 57.86 57.55 57.86 755,037 +0.78(+1.36%)
Nov 13, 2020 56.55 57.10 56.46 57.08 732,526 +1.00(+1.79%)
Nov 12, 2020 56.54 56.64 55.95 56.08 1,673,336 -0.80(-1.40%)
Nov 11, 2020 56.80 56.88 56.62 56.88 840,073 +0.33(+0.58%)
Nov 10, 2020 56.58 56.82 56.38 56.55 1,123,841 -0.09(-0.16%)
Nov 09, 2020 57.31 57.39 56.57 56.64 2,287,660 +1.59(+2.89%)
Nov 06, 2020 55.14 55.26 54.94 55.05 1,893,981 +0.12(+0.21%)
Nov 05, 2020 54.75 55.05 54.64 54.93 2,217,298 +1.38(+2.57%)
Nov 04, 2020 53.28 54.01 53.11 53.56 2,237,965 +0.51(+0.96%)
Nov 03, 2020 52.80 53.26 52.76 53.05 1,772,634 +1.27(+2.45%)
Nov 02, 2020 51.79 51.84 51.48 51.78 2,189,542 +0.25(+0.49%)
Oct 30, 2020 51.62 51.69 51.19 51.53 5,273,574 -0.10(-0.19%)
Oct 29, 2020 51.56 51.86 51.29 51.63 1,807,933 +0.24(+0.48%)
Oct 28, 2020 51.89 52.01 51.38 51.38 5,716,288 -1.69(-3.19%)
Oct 27, 2020 53.41 53.41 53.03 53.08 1,282,184 -0.37(-0.69%)
Oct 26, 2020 53.76 53.87 53.16 53.45 1,408,593 -1.17(-2.14%)
Oct 23, 2020 54.57 54.63 54.29 54.61 6,031,409 +0.14(+0.27%)
Oct 22, 2020 54.33 54.50 54.10 54.47 3,852,102 +0.01(+0.02%)
Oct 21, 2020 54.46 54.76 54.46 54.46 3,033,486 +0.15(+0.28%)
Oct 20, 2020 54.39 54.61 54.31 54.31 1,080,618 +0.19(+0.35%)
Oct 19, 2020 54.67 54.72 54.04 54.12 2,169,566 -0.19(-0.35%)
Oct 16, 2020 54.43 54.53 54.27 54.31 2,381,485 +0.00(+0.00%)
Oct 15, 2020 54.01 54.40 53.96 54.31 877,761 -0.66(-1.20%)
Oct 14, 2020 55.23 55.30 54.90 54.97 2,101,768 +0.03(+0.05%)
Oct 13, 2020 55.08 55.08 54.83 54.94 710,932 -0.75(-1.35%)
Oct 12, 2020 55.47 55.74 55.43 55.69 571,669 +0.32(+0.57%)
Oct 09, 2020 55.11 55.38 55.11 55.37 798,175 +0.51(+0.92%)
Oct 08, 2020 54.90 54.90 54.69 54.87 682,128 +0.38(+0.70%)
Oct 07, 2020 54.50 54.59 54.33 54.49 1,609,485 +0.33(+0.60%)
Oct 06, 2020 54.67 54.79 54.04 54.16 2,044,322 -0.43(-0.78%)
Oct 05, 2020 54.27 54.59 54.20 54.59 1,792,628 +0.92(+1.72%)
Oct 02, 2020 53.14 53.76 53.14 53.66 2,377,949 -0.23(-0.42%)
Oct 01, 2020 53.70 53.89 53.54 53.89 2,838,971 +0.52(+0.97%)
Sep 30, 2020 53.28 53.72 53.23 53.37 2,062,596 +0.07(+0.14%)
Sep 29, 2020 53.31 53.49 53.13 53.30 835,264 -0.05(-0.10%)
Sep 28, 2020 53.23 53.36 53.14 53.36 1,390,121 +0.90(+1.71%)
Sep 25, 2020 51.88 52.48 51.69 52.46 1,004,074 +0.45(+0.87%)
Sep 24, 2020 51.95 52.35 51.68 52.01 2,618,451 -0.14(-0.28%)
Sep 23, 2020 52.85 52.90 52.10 52.15 1,588,239 -0.62(-1.18%)
Sep 22, 2020 52.77 52.80 52.30 52.78 1,398,386 -0.08(-0.15%)
Sep 21, 2020 52.76 52.90 52.18 52.86 3,295,541 -1.28(-2.36%)
Sep 18, 2020 54.42 54.44 53.99 54.13 1,307,452 -0.36(-0.66%)
Sep 17, 2020 54.08 54.50 54.04 54.50 1,020,265 +0.33(+0.60%)
Sep 16, 2020 54.30 54.56 54.12 54.17 1,337,228 +0.24(+0.45%)
Sep 15, 2020 54.04 54.11 53.80 53.93 745,145 +0.42(+0.78%)
Sep 14, 2020 53.55 53.70 53.46 53.51 972,952 +0.50(+0.94%)
Sep 11, 2020 53.18 53.23 52.78 53.01 1,895,860 +0.52(+1.00%)
Sep 10, 2020 53.37 53.44 52.47 52.49 1,585,046 -0.59(-1.11%)
Sep 09, 2020 53.01 53.32 52.94 53.08 2,134,614 +0.61(+1.16%)
Sep 08, 2020 52.34 52.86 52.17 52.47 932,625 -0.43(-0.82%)
Sep 04, 2020 53.00 53.12 51.95 52.90 1,537,002 +0.15(+0.29%)
Sep 03, 2020 53.74 53.76 52.56 52.75 1,450,227 -1.32(-2.44%)
Sep 02, 2020 53.76 54.13 53.56 54.07 1,675,562 +0.50(+0.93%)
Sep 01, 2020 53.49 53.64 53.32 53.57 1,098,257 +0.09(+0.17%)
Aug 31, 2020 53.62 53.79 53.44 53.48 2,028,900 -0.13(-0.24%)
Aug 28, 2020 53.50 53.61 53.26 53.61 695,502 +0.45(+0.85%)
Aug 27, 2020 53.61 53.61 52.94 53.16 1,010,232 -0.48(-0.89%)
Aug 26, 2020 53.32 53.69 53.19 53.64 771,543 +0.52(+0.97%)
Aug 25, 2020 53.24 53.28 52.86 53.12 1,011,422 +0.01(+0.02%)
Aug 24, 2020 53.20 53.20 52.91 53.11 1,151,622 +0.57(+1.08%)
Aug 21, 2020 52.23 52.56 52.17 52.54 997,111 -0.20(-0.38%)
Aug 20, 2020 52.31 52.80 52.23 52.74 2,120,354 +0.13(+0.24%)
Aug 19, 2020 53.08 53.16 52.57 52.61 1,213,076 -0.47(-0.89%)
Aug 18, 2020 53.19 53.30 52.91 53.09 928,043 +0.17(+0.32%)
Aug 17, 2020 52.70 52.91 52.63 52.91 2,179,649 +0.49(+0.93%)
Aug 14, 2020 52.40 52.55 52.32 52.42 738,936 -0.18(-0.34%)
Aug 13, 2020 52.84 52.97 52.50 52.61 904,172 -0.18(-0.34%)
Aug 12, 2020 52.64 52.92 52.54 52.79 898,137 +0.85(+1.64%)
Aug 11, 2020 52.47 52.49 51.87 51.94 1,369,647 +0.21(+0.40%)
Aug 10, 2020 51.57 51.74 51.50 51.73 1,503,384 +0.10(+0.19%)
Aug 07, 2020 51.28 51.63 51.21 51.63 518,338 -0.14(-0.28%)
Aug 06, 2020 51.48 51.81 51.41 51.77 795,714 +0.16(+0.32%)
Aug 05, 2020 51.65 51.94 51.56 51.61 737,543 +0.51(+0.99%)
Aug 04, 2020 50.56 51.10 50.53 51.10 2,000,149 +0.43(+0.84%)
Aug 03, 2020 50.20 50.69 50.10 50.68 1,415,265 +0.86(+1.73%)
Jul 31, 2020 50.54 50.54 49.57 49.82 3,046,263 -1.00(-1.96%)
Jul 30, 2020 50.31 50.83 49.95 50.81 1,038,597 -0.52(-1.02%)
Jul 29, 2020 51.02 51.45 50.96 51.34 1,263,594 +0.47(+0.92%)
Jul 28, 2020 50.99 51.14 50.82 50.87 1,444,284 -0.28(-0.55%)
Jul 27, 2020 50.93 51.22 50.91 51.15 637,636 +0.66(+1.31%)
Jul 24, 2020 50.47 50.62 50.35 50.49 869,019 -0.19(-0.37%)
Jul 23, 2020 50.89 51.16 50.57 50.68 1,190,600 -0.36(-0.71%)
Jul 22, 2020 50.87 51.14 50.83 51.04 1,135,997 +0.24(+0.48%)
Jul 21, 2020 50.86 51.08 50.77 50.80 946,553 +0.38(+0.75%)
Jul 20, 2020 50.17 50.52 50.10 50.42 736,292 +0.34(+0.69%)
Jul 17, 2020 49.95 50.09 49.76 50.07 1,395,647 +0.22(+0.44%)
Jul 16, 2020 49.88 50.04 49.72 49.86 633,255 -0.21(-0.42%)
Jul 15, 2020 50.23 50.32 49.91 50.06 1,244,187 +0.54(+1.10%)
Jul 14, 2020 48.97 49.57 48.91 49.52 1,099,488 +0.58(+1.18%)
Jul 13, 2020 49.61 49.83 48.91 48.94 1,870,238 -0.42(-0.84%)
Jul 10, 2020 49.10 49.36 48.96 49.36 699,591 +0.45(+0.93%)
Jul 09, 2020 49.42 49.42 48.62 48.91 887,117 -0.62(-1.26%)
Jul 08, 2020 49.19 49.54 49.09 49.53 2,158,176 +0.37(+0.75%)
Jul 07, 2020 49.47 49.67 49.16 49.16 602,897 -0.62(-1.24%)
Jul 06, 2020 49.79 49.86 49.57 49.77 1,080,133 +0.77(+1.57%)
Jul 02, 2020 49.20 49.40 48.94 49.00 787,234 +0.23(+0.46%)
Jul 01, 2020 48.53 48.89 48.43 48.78 800,555 +0.26(+0.54%)
Jun 30, 2020 48.27 48.70 48.18 48.52 2,854,903 -0.06(-0.13%)
Jun 29, 2020 48.48 48.65 48.17 48.58 904,341 +0.35(+0.73%)
Jun 26, 2020 48.80 48.84 48.18 48.23 1,066,186 -0.67(-1.37%)
Jun 25, 2020 48.37 48.91 48.14 48.90 1,337,124 +0.41(+0.84%)
Jun 24, 2020 49.10 49.19 48.34 48.49 2,167,667 -1.12(-2.26%)
Jun 23, 2020 49.86 49.96 49.55 49.61 892,012 +0.17(+0.35%)
Jun 22, 2020 49.11 49.48 48.93 49.44 1,264,580 +0.56(+1.15%)
Jun 19, 2020 49.64 49.64 48.79 48.88 1,065,192 -0.34(-0.70%)
Jun 18, 2020 49.03 49.41 49.00 49.22 2,548,527 -0.19(-0.38%)
Jun 17, 2020 49.59 49.68 49.26 49.41 1,004,752 +0.27(+0.55%)
Jun 16, 2020 49.57 49.67 48.68 49.14 1,332,992 +0.59(+1.21%)
Jun 15, 2020 47.43 48.68 47.24 48.55 1,372,440 +0.33(+0.68%)
Jun 12, 2020 48.58 48.79 47.60 48.22 2,982,959 +0.89(+1.87%)
Jun 11, 2020 48.73 48.94 47.25 47.34 3,134,373 -2.90(-5.78%)
Jun 10, 2020 50.66 50.73 50.08 50.24 4,729,564 -0.32(-0.64%)
Jun 09, 2020 50.20 50.68 50.11 50.56 8,530,284 -0.67(-1.31%)
Jun 08, 2020 50.97 51.24 50.65 51.23 1,810,924 +0.59(+1.17%)
Jun 05, 2020 50.77 51.01 50.55 50.64 1,710,258 +0.77(+1.54%)
Jun 04, 2020 49.90 50.19 49.74 49.87 1,505,706 -0.17(-0.34%)
Jun 03, 2020 49.64 50.20 49.57 50.04 3,805,201 +0.86(+1.75%)
Jun 02, 2020 49.06 49.26 48.92 49.18 1,482,401 +0.56(+1.16%)
Jun 01, 2020 47.90 48.62 47.84 48.62 1,407,471 +1.07(+2.24%)
May 29, 2020 47.47 47.65 47.07 47.55 2,824,639 +0.16(+0.34%)
May 28, 2020 47.57 47.80 47.32 47.39 3,343,258 +0.29(+0.61%)
May 27, 2020 47.21 47.24 46.62 47.10 3,392,198 +0.30(+0.63%)
May 26, 2020 46.88 47.02 46.74 46.81 1,726,346 +1.56(+3.44%)
May 22, 2020 45.18 45.33 44.97 45.25 2,370,892 +0.00(+0.00%)
May 21, 2020 45.53 45.69 45.12 45.25 1,729,552 -0.30(-0.65%)
May 20, 2020 45.53 45.80 45.44 45.54 1,149,396 +0.92(+2.07%)
May 19, 2020 44.83 45.08 44.62 44.62 2,186,976 -0.37(-0.82%)
May 18, 2020 44.39 45.10 44.39 44.99 1,381,021 +1.62(+3.74%)
May 15, 2020 43.19 43.43 43.05 43.37 2,450,387 +0.13(+0.31%)
May 14, 2020 42.56 43.30 42.36 43.23 1,753,168 -0.47(-1.07%)
May 13, 2020 44.27 44.33 43.49 43.70 2,853,575 -0.28(-0.63%)
May 12, 2020 44.76 44.83 43.98 43.98 2,660,934 -0.81(-1.80%)
May 11, 2020 44.62 44.93 44.57 44.78 1,949,567 +0.11(+0.24%)
May 08, 2020 44.47 44.70 44.43 44.68 1,288,555 +0.84(+1.92%)
May 07, 2020 43.76 44.03 43.66 43.83 1,467,640 +0.81(+1.89%)
May 06, 2020 43.57 43.61 43.00 43.02 1,337,382 -0.22(-0.52%)
May 05, 2020 43.54 43.65 43.17 43.24 2,286,055 +0.05(+0.12%)
May 04, 2020 42.77 43.21 42.68 43.19 3,208,293 +0.11(+0.25%)
May 01, 2020 43.42 43.59 42.93 43.08 2,947,566 -0.91(-2.08%)
Apr 30, 2020 44.16 44.31 43.74 43.99 1,776,066 -0.62(-1.39%)
Apr 29, 2020 44.42 44.81 44.38 44.61 1,802,820 +1.17(+2.70%)
Apr 28, 2020 43.93 44.06 43.39 43.44 2,169,613 +0.44(+1.02%)
Apr 27, 2020 42.85 43.07 42.76 43.00 1,408,755 +0.48(+1.14%)
Apr 24, 2020 42.28 42.57 42.04 42.52 1,480,482 +0.55(+1.30%)
Apr 23, 2020 42.15 42.71 41.88 41.97 1,755,553 +0.82(+2.00%)
Apr 22, 2020 41.84 41.87 41.15 41.15 1,618,648 +0.00(+0.00%)
Apr 21, 2020 41.36 41.66 41.03 41.15 2,570,971 -0.72(-1.71%)
Apr 20, 2020 42.08 42.51 41.83 41.86 2,050,583 -0.42(-1.00%)
Apr 17, 2020 42.19 42.42 41.89 42.28 1,696,636 +0.87(+2.10%)
Apr 16, 2020 41.50 41.67 40.98 41.42 2,631,563 +0.40(+0.98%)
Apr 15, 2020 41.24 41.37 40.99 41.01 2,559,198 -1.54(-3.62%)
Apr 14, 2020 42.50 42.84 42.43 42.55 2,733,119 +0.64(+1.54%)
Apr 13, 2020 42.20 42.40 41.61 41.91 3,581,612 -0.40(-0.95%)
Apr 09, 2020 41.87 42.39 41.81 42.31 2,997,362 +1.20(+2.92%)
Apr 08, 2020 40.83 41.22 40.56 41.11 2,542,969 +0.74(+1.84%)
Apr 07, 2020 41.57 41.68 40.34 40.37 1,588,791 +0.70(+1.76%)
Apr 06, 2020 39.01 39.91 39.01 39.67 3,989,552 +2.00(+5.30%)
Apr 03, 2020 38.08 38.16 37.50 37.67 1,771,442 -1.25(-3.20%)
Apr 02, 2020 38.17 38.93 38.15 38.92 3,058,605 +0.54(+1.40%)
Apr 01, 2020 38.62 39.04 38.27 38.38 3,010,446 -1.77(-4.42%)
Mar 31, 2020 39.77 40.47 39.53 40.15 3,120,062 +0.09(+0.22%)
Mar 30, 2020 39.54 40.19 39.36 40.06 6,205,692 +0.30(+0.74%)
Mar 27, 2020 39.18 40.13 38.93 39.77 2,749,610 -0.73(-1.81%)
Mar 26, 2020 38.97 40.50 38.84 40.50 3,927,103 +2.15(+5.60%)
Mar 25, 2020 37.64 39.00 37.20 38.35 4,231,786 +1.07(+2.86%)
Mar 24, 2020 37.01 37.73 36.78 37.29 5,037,648 +2.95(+8.58%)
Mar 23, 2020 34.87 35.26 34.27 34.34 4,393,884 -0.18(-0.52%)
Mar 20, 2020 35.87 36.40 34.52 34.52 4,848,411 +0.00(+0.00%)
Mar 19, 2020 34.21 35.53 33.98 34.52 4,900,152 -0.13(-0.36%)
Mar 18, 2020 34.53 35.41 33.79 34.64 4,112,173 -2.05(-5.59%)
Mar 17, 2020 36.06 37.00 35.51 36.70 4,087,537 +0.89(+2.48%)
Mar 16, 2020 35.32 37.00 34.27 35.81 3,863,480 -4.37(-10.88%)
Mar 13, 2020 40.56 40.61 38.40 40.18 4,431,063 +1.46(+3.77%)
Mar 12, 2020 40.04 40.43 37.62 38.72 3,986,945 -5.00(-11.43%)
Mar 11, 2020 44.94 45.02 43.42 43.72 5,243,202 -2.48(-5.37%)
Mar 10, 2020 46.28 46.40 44.76 46.20 5,439,168 +1.54(+3.45%)
Mar 09, 2020 45.68 45.88 44.48 44.66 3,549,578 -3.62(-7.50%)
Mar 06, 2020 48.02 48.51 47.85 48.28 5,846,229 -0.61(-1.25%)
Mar 05, 2020 49.25 49.49 48.70 48.88 4,083,326 -1.65(-3.26%)
Mar 04, 2020 49.92 50.55 49.57 50.53 3,439,275 +1.19(+2.41%)
Mar 03, 2020 50.13 50.52 49.05 49.34 5,276,112 -0.27(-0.54%)
Mar 02, 2020 48.89 49.65 48.57 49.61 5,950,891 +0.74(+1.52%)
Feb 28, 2020 48.20 48.96 47.85 48.87 4,546,286 -0.32(-0.66%)
Feb 27, 2020 49.98 50.46 49.18 49.19 5,124,491 -1.76(-3.46%)
Feb 26, 2020 51.36 51.68 50.95 50.95 3,748,411 -0.13(-0.25%)
Feb 25, 2020 52.12 52.19 50.99 51.08 2,625,590 -0.87(-1.67%)
Feb 24, 2020 52.00 52.33 51.80 51.95 2,811,304 -2.24(-4.13%)
Feb 21, 2020 54.32 54.33 54.08 54.19 1,362,356 -0.32(-0.59%)
Feb 20, 2020 54.53 54.66 54.18 54.51 1,191,981 -0.28(-0.51%)
Feb 19, 2020 54.70 54.80 54.68 54.79 2,538,841 +0.30(+0.56%)
Feb 18, 2020 54.50 54.65 54.44 54.48 2,721,022 -0.61(-1.11%)
Feb 14, 2020 55.12 55.17 54.97 55.09 456,761 -0.04(-0.08%)
Feb 13, 2020 55.02 55.26 54.92 55.14 858,360 -0.21(-0.37%)
Feb 12, 2020 55.32 55.37 55.21 55.34 961,942 +0.21(+0.37%)
Feb 11, 2020 55.07 55.17 55.00 55.14 1,080,728 +0.48(+0.89%)
Feb 10, 2020 54.43 54.68 54.42 54.65 1,943,427 +0.22(+0.41%)
Feb 07, 2020 54.59 54.64 54.43 54.43 2,847,862 -0.59(-1.07%)
Feb 06, 2020 55.03 55.04 54.90 55.02 1,433,855 -0.09(-0.16%)
Feb 05, 2020 55.10 55.14 54.91 55.11 1,444,324 +0.58(+1.07%)
Feb 04, 2020 54.51 54.64 54.45 54.53 1,999,751 +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.