Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

62.24 -1.60 (-2.51%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 58.81 59.05 57.82 57.92 3,019,354 -0.65(-1.11%)
Apr 28, 2022 58.28 58.72 57.69 58.57 4,499,737 +0.81(+1.40%)
Apr 27, 2022 57.79 58.13 57.50 57.76 2,234,845 +0.06(+0.10%)
Apr 26, 2022 58.86 58.88 57.68 57.71 2,804,234 -1.51(-2.55%)
Apr 25, 2022 59.07 59.31 58.56 59.22 3,964,642 -0.46(-0.77%)
Apr 22, 2022 60.47 60.92 59.58 59.68 2,658,924 -1.03(-1.70%)
Apr 21, 2022 61.87 61.94 60.59 60.71 2,242,178 -0.38(-0.61%)
Apr 20, 2022 61.20 61.29 60.92 61.09 1,430,861 +0.32(+0.53%)
Apr 19, 2022 60.21 60.78 60.20 60.77 1,251,827 +0.26(+0.43%)
Apr 18, 2022 60.46 60.82 60.34 60.50 2,373,790 -0.34(-0.56%)
Apr 14, 2022 61.15 61.33 60.76 60.84 1,828,354 -0.18(-0.29%)
Apr 13, 2022 60.51 61.05 60.25 61.02 1,425,125 +0.81(+1.34%)
Apr 12, 2022 60.77 60.85 60.12 60.21 1,921,693 -0.29(-0.48%)
Apr 11, 2022 60.89 61.04 60.48 60.50 2,469,923 -0.73(-1.20%)
Apr 08, 2022 61.10 61.45 60.98 61.24 1,152,699 -0.13(-0.21%)
Apr 07, 2022 61.41 61.58 60.93 61.37 1,714,362 -0.06(-0.09%)
Apr 06, 2022 61.52 61.76 61.10 61.42 2,493,698 -1.15(-1.83%)
Apr 05, 2022 63.18 63.29 62.40 62.57 2,330,859 -0.69(-1.08%)
Apr 04, 2022 63.04 63.34 62.94 63.25 2,077,868 +0.46(+0.73%)
Apr 01, 2022 62.61 62.83 62.43 62.79 2,805,636 +0.52(+0.83%)
Mar 31, 2022 62.91 63.03 62.19 62.28 2,158,525 -0.93(-1.47%)
Mar 30, 2022 63.38 63.48 62.98 63.21 7,268,132 -0.39(-0.62%)
Mar 29, 2022 63.63 63.72 63.23 63.60 7,518,616 +1.33(+2.14%)
Mar 28, 2022 62.05 62.31 61.86 62.27 2,006,681 -0.33(-0.52%)
Mar 25, 2022 62.57 62.70 62.22 62.60 1,230,067 +0.22(+0.35%)
Mar 24, 2022 62.24 62.41 62.00 62.38 2,219,773 +0.25(+0.41%)
Mar 23, 2022 62.32 62.53 62.11 62.13 4,050,391 -0.92(-1.46%)
Mar 22, 2022 62.81 63.17 62.51 63.05 2,954,363 +0.46(+0.73%)
Mar 21, 2022 62.60 62.86 62.30 62.59 3,433,576 -0.29(-0.46%)
Mar 18, 2022 61.84 63.01 61.58 62.88 3,580,073 +0.63(+1.01%)
Mar 17, 2022 61.65 62.49 61.51 62.25 2,816,553 +0.46(+0.74%)
Mar 16, 2022 60.92 61.79 60.46 61.79 6,802,596 +1.89(+3.15%)
Mar 15, 2022 59.88 59.96 59.38 59.90 3,451,389 +0.12(+0.20%)
Mar 14, 2022 60.17 60.50 59.64 59.78 1,889,808 +0.55(+0.94%)
Mar 11, 2022 60.36 60.40 59.15 59.23 3,236,086 -0.32(-0.54%)
Mar 10, 2022 59.46 59.98 59.29 59.55 2,812,091 -0.47(-0.78%)
Mar 09, 2022 59.54 60.38 59.20 60.02 2,124,208 +2.22(+3.83%)
Mar 08, 2022 57.80 58.84 57.19 57.80 3,177,216 +0.53(+0.92%)
Mar 07, 2022 58.64 58.80 57.02 57.27 4,278,665 -1.81(-3.07%)
Mar 04, 2022 59.22 59.34 58.64 59.09 1,789,960 -1.70(-2.80%)
Mar 03, 2022 61.74 61.76 60.55 60.79 1,468,646 -1.23(-1.98%)
Mar 02, 2022 61.83 62.15 61.44 62.02 2,159,401 +0.80(+1.30%)
Mar 01, 2022 62.30 62.48 60.94 61.22 3,216,836 -1.31(-2.10%)
Feb 28, 2022 62.48 63.24 62.28 62.53 3,126,024 -0.52(-0.82%)
Feb 25, 2022 62.35 63.07 62.27 63.05 2,080,218 +1.36(+2.21%)
Feb 24, 2022 59.83 61.76 60.13 61.69 2,984,573 -0.49(-0.79%)
Feb 23, 2022 63.33 63.33 62.07 62.17 1,571,860 -0.64(-1.02%)
Feb 22, 2022 62.93 63.26 62.39 62.81 1,998,994 -0.83(-1.30%)
Feb 18, 2022 63.64 0 -0.54(-0.85%)
Feb 17, 2022 64.82 64.88 64.12 64.18 934,779 -1.17(-1.80%)
Feb 16, 2022 64.87 65.48 64.78 65.36 1,270,976 +0.25(+0.39%)
Feb 15, 2022 64.68 65.16 64.59 65.10 2,075,002 +1.46(+2.29%)
Feb 14, 2022 63.75 63.88 63.22 63.65 1,941,201 -0.47(-0.73%)
Feb 11, 2022 65.13 65.28 63.98 64.12 1,842,048 -0.97(-1.49%)
Feb 10, 2022 64.93 66.02 64.91 65.08 2,199,415 -0.79(-1.20%)
Feb 09, 2022 65.68 65.90 65.63 65.87 1,098,732 +1.21(+1.87%)
Feb 08, 2022 64.34 64.76 64.16 64.66 1,142,358 +0.15(+0.23%)
Feb 07, 2022 64.53 64.80 64.32 64.51 1,200,208 -0.07(-0.10%)
Feb 04, 2022 64.40 64.89 64.18 64.58 968,233 +0.03(+0.04%)
Feb 03, 2022 64.89 65.15 64.54 64.55 1,822,180 -1.15(-1.76%)
Feb 02, 2022 65.88 66.10 65.43 65.70 1,494,606 +0.72(+1.11%)
Feb 01, 2022 64.80 65.02 64.34 64.98 1,411,084 +0.54(+0.85%)
Jan 31, 2022 63.47 64.48 64.44 1,571,739 +1.30(+2.05%)
Jan 28, 2022 62.50 63.14 62.24 63.14 1,776,932 +0.46(+0.73%)
Jan 27, 2022 63.17 63.53 62.59 62.68 2,247,746 -0.67(-1.05%)
Jan 26, 2022 64.44 64.51 63.07 63.35 1,933,701 -0.15(-0.24%)
Jan 25, 2022 63.27 63.87 62.82 63.50 2,827,437 -0.59(-0.92%)
Jan 24, 2022 63.54 64.09 62.41 64.09 3,381,225 -0.88(-1.36%)
Jan 21, 2022 65.71 65.72 64.97 64.97 2,427,745 -0.90(-1.37%)
Jan 20, 2022 66.61 66.96 65.87 65.87 1,434,854 -0.56(-0.85%)
Jan 19, 2022 66.81 66.91 66.38 66.44 1,296,906 -0.11(-0.17%)
Jan 18, 2022 66.82 66.91 66.41 66.55 1,636,496 -1.23(-1.81%)
Jan 14, 2022 67.78 0 -0.32(-0.47%)
Jan 13, 2022 68.86 68.86 67.98 68.10 1,203,059 -0.53(-0.77%)
Jan 12, 2022 68.43 68.68 68.32 68.62 920,100 +0.79(+1.16%)
Jan 11, 2022 67.21 67.86 67.00 67.84 1,463,267 +0.85(+1.28%)
Jan 10, 2022 66.97 67.03 66.43 66.98 1,301,029 -0.88(-1.30%)
Jan 07, 2022 67.76 67.99 67.42 67.86 1,119,773 -0.07(-0.10%)
Jan 06, 2022 68.07 68.28 67.77 67.93 1,039,270 -0.53(-0.77%)
Jan 05, 2022 69.37 69.40 68.42 68.45 1,162,289 -0.69(-0.99%)
Jan 04, 2022 69.39 69.43 69.01 69.14 1,015,656 +0.21(+0.30%)
Jan 03, 2022 69.09 69.09 68.61 68.93 2,488,634 +0.32(+0.47%)
Dec 31, 2021 68.62 68.93 68.57 68.61 695,691 -0.04(-0.05%)
Dec 30, 2021 68.77 68.86 68.56 68.65 844,508 -0.04(-0.06%)
Dec 29, 2021 68.66 68.80 68.57 68.70 1,307,101 +0.23(+0.33%)
Dec 28, 2021 68.42 68.76 68.42 68.47 1,406,582 +0.11(+0.16%)
Dec 27, 2021 67.89 68.40 67.89 68.36 845,456 +0.54(+0.80%)
Dec 23, 2021 67.52 67.92 67.46 67.81 1,505,851 +0.37(+0.54%)
Dec 22, 2021 66.79 67.45 66.75 67.45 1,222,590 +0.90(+1.35%)
Dec 21, 2021 66.22 66.55 66.09 66.55 1,379,828 +0.69(+1.05%)
Dec 20, 2021 65.59 65.88 65.38 65.85 2,829,908 -0.36(-0.54%)
Dec 17, 2021 66.24 66.66 66.13 66.21 1,882,232 -0.57(-0.86%)
Dec 16, 2021 67.19 67.21 66.55 66.78 1,446,346 -0.15(-0.22%)
Dec 15, 2021 66.23 66.93 65.86 66.93 1,228,655 +0.77(+1.16%)
Dec 14, 2021 66.22 66.38 65.83 66.16 2,313,454 -0.38(-0.56%)
Dec 13, 2021 66.98 67.00 66.44 66.54 1,855,678 -0.83(-1.23%)
Dec 10, 2021 67.43 67.51 67.14 67.36 2,421,359 +0.04(+0.05%)
Dec 09, 2021 67.47 67.51 67.27 67.33 1,614,506 -0.47(-0.69%)
Dec 08, 2021 67.74 67.93 67.59 67.80 2,146,079 +0.02(+0.03%)
Dec 07, 2021 67.37 67.83 67.31 67.78 1,833,281 +1.56(+2.35%)
Dec 06, 2021 66.08 66.38 65.85 66.22 1,109,619 +0.16(+0.24%)
Dec 03, 2021 66.52 66.56 65.63 66.07 1,300,982 -0.19(-0.29%)
Dec 02, 2021 65.81 66.48 65.79 66.26 2,211,422 +0.55(+0.84%)
Dec 01, 2021 66.97 67.17 65.66 65.71 2,232,078 -0.47(-0.71%)
Nov 30, 2021 66.55 66.75 66.45 66.18 2,217,083 -0.40(-0.59%)
Nov 29, 2021 66.82 66.83 66.30 66.57 1,203,331 +0.34(+0.51%)
Nov 26, 2021 66.77 66.84 66.08 66.23 1,394,233 -1.57(-2.32%)
Nov 24, 2021 67.36 67.81 67.29 67.81 735,385 -0.61(-0.89%)
Nov 23, 2021 68.56 68.73 68.06 68.41 1,116,785 -0.40(-0.57%)
Nov 22, 2021 69.17 69.38 68.79 68.81 759,481 -0.47(-0.68%)
Nov 19, 2021 69.45 69.59 69.26 69.28 713,903 -0.57(-0.82%)
Nov 18, 2021 69.75 69.85 69.77 69.85 1,101,240 +0.08(+0.12%)
Nov 17, 2021 69.81 69.86 69.65 69.77 1,396,309 -0.21(-0.30%)
Nov 16, 2021 70.11 70.18 69.92 69.98 1,256,241 -0.31(-0.45%)
Nov 15, 2021 70.65 70.65 70.23 70.29 1,814,774 -0.25(-0.35%)
Nov 12, 2021 70.38 70.54 70.27 70.54 699,275 +0.52(+0.74%)
Nov 11, 2021 70.18 70.26 70.02 70.02 1,032,404 +0.18(+0.26%)
Nov 10, 2021 70.54 69.80 69.84 1,105,327 -1.22(-1.72%)
Nov 09, 2021 71.28 71.28 70.83 71.06 703,101 -0.16(-0.22%)
Nov 08, 2021 71.20 71.32 71.16 71.22 1,156,224 +0.02(+0.03%)
Nov 05, 2021 71.06 71.21 70.87 71.20 2,352,716 +0.08(+0.12%)
Nov 04, 2021 71.00 71.14 70.81 71.12 2,544,550 +0.17(+0.25%)
Nov 03, 2021 70.36 71.00 70.21 70.94 1,154,705 +0.57(+0.81%)
Nov 02, 2021 70.46 70.50 70.27 70.37 829,684 -0.32(-0.46%)
Nov 01, 2021 70.58 70.75 70.60 70.69 1,696,370 +0.53(+0.76%)
Oct 29, 2021 70.09 70.20 69.92 70.16 1,714,322 -0.45(-0.64%)
Oct 28, 2021 70.25 70.61 1,253,441 +0.74(+1.05%)
Oct 27, 2021 70.19 70.34 69.84 69.88 1,520,483 -0.29(-0.41%)
Oct 26, 2021 70.55 70.16 670,780 +0.04(+0.05%)
Oct 25, 2021 70.11 70.26 70.12 525,393 -0.13(-0.18%)
Oct 22, 2021 70.19 70.40 70.00 70.25 1,138,031 +0.24(+0.34%)
Oct 21, 2021 69.91 70.18 69.89 70.01 845,895 -0.35(-0.50%)
Oct 20, 2021 70.13 70.42 70.00 70.36 1,217,793 +0.18(+0.26%)
Oct 19, 2021 70.15 70.33 70.13 70.18 615,079 +0.43(+0.62%)
Oct 18, 2021 69.55 69.77 69.46 69.75 1,865,931 -0.17(-0.24%)
Oct 15, 2021 69.85 69.99 69.74 69.91 717,288 +0.56(+0.81%)
Oct 14, 2021 69.26 69.40 69.09 69.35 814,730 +0.75(+1.09%)
Oct 13, 2021 68.33 68.69 68.12 68.61 857,471 +0.81(+1.19%)
Oct 12, 2021 67.81 67.99 67.62 67.80 874,305 +0.24(+0.35%)
Oct 11, 2021 67.84 68.10 67.56 67.56 1,151,418 -0.28(-0.41%)
Oct 08, 2021 68.14 68.14 67.77 67.83 1,205,358 -0.17(-0.26%)
Oct 07, 2021 67.72 68.27 67.72 68.01 1,008,876 +0.38(+0.56%)
Oct 06, 2021 67.01 67.63 66.79 67.63 1,306,336 -0.51(-0.74%)
Oct 05, 2021 67.85 68.36 67.76 68.14 710,799 +0.26(+0.38%)
Oct 04, 2021 68.41 68.54 67.58 67.88 1,521,985 -0.87(-1.27%)
Oct 01, 2021 68.59 68.95 68.19 68.75 1,495,678 +0.29(+0.42%)
Sep 30, 2021 68.76 68.96 68.31 68.47 3,618,252 -0.17(-0.24%)
Sep 29, 2021 69.06 69.11 68.55 68.63 1,758,354 -0.49(-0.71%)
Sep 28, 2021 69.54 69.54 68.94 69.12 1,309,583 -1.82(-2.57%)
Sep 27, 2021 70.83 71.00 70.68 70.94 1,175,612 -0.20(-0.28%)
Sep 24, 2021 71.11 71.28 71.01 71.15 1,181,589 -0.65(-0.91%)
Sep 23, 2021 71.63 71.96 71.56 71.80 904,379 +0.87(+1.23%)
Sep 22, 2021 70.84 71.45 70.80 70.92 1,523,676 +0.25(+0.35%)
Sep 21, 2021 70.88 71.00 70.58 70.68 1,790,349 +0.44(+0.63%)
Sep 20, 2021 70.01 70.35 69.71 70.23 3,459,488 -1.39(-1.94%)
Sep 17, 2021 71.99 72.08 71.39 71.62 1,785,147 -0.64(-0.89%)
Sep 16, 2021 71.76 72.27 71.76 72.27 1,557,838 +0.01(+0.01%)
Sep 15, 2021 71.97 72.33 71.87 72.26 2,126,740 +0.02(+0.03%)
Sep 14, 2021 72.75 72.75 72.14 72.24 1,411,632 -0.29(-0.39%)
Sep 13, 2021 72.58 72.61 72.27 72.53 1,000,992 +0.46(+0.64%)
Sep 10, 2021 72.60 72.67 72.03 72.07 2,354,715 -0.05(-0.06%)
Sep 09, 2021 71.94 72.34 71.93 72.11 1,430,991 +0.27(+0.37%)
Sep 08, 2021 72.19 72.25 71.75 71.84 2,080,156 -0.63(-0.88%)
Sep 07, 2021 72.58 72.69 72.47 72.48 1,892,383 -0.29(-0.39%)
Sep 03, 2021 72.63 72.90 72.54 72.77 1,603,641 +0.38(+0.52%)
Sep 02, 2021 72.31 72.52 72.29 72.39 3,429,169 +0.56(+0.78%)
Sep 01, 2021 71.80 72.04 71.80 71.83 1,395,843 +0.46(+0.64%)
Aug 31, 2021 71.50 71.58 71.28 71.37 1,267,262 +0.03(+0.04%)
Aug 30, 2021 71.27 71.40 71.20 71.34 3,020,008 +0.19(+0.27%)
Aug 27, 2021 70.35 71.15 70.35 71.15 2,379,678 +0.94(+1.34%)
Aug 26, 2021 70.37 70.50 70.15 70.21 5,263,364 -0.25(-0.35%)
Aug 25, 2021 70.39 70.53 70.31 70.46 3,037,943 +0.17(+0.24%)
Aug 24, 2021 70.06 70.36 70.00 70.29 3,055,598 +0.39(+0.55%)
Aug 23, 2021 69.61 69.97 69.61 69.90 1,284,264 +0.75(+1.09%)
Aug 20, 2021 68.69 69.15 68.62 69.15 885,081 +0.15(+0.21%)
Aug 19, 2021 68.96 69.19 68.77 69.00 3,971,509 -0.66(-0.95%)
Aug 18, 2021 69.85 70.12 69.64 69.66 3,814,429 +0.14(+0.20%)
Aug 17, 2021 69.53 69.73 69.16 69.53 3,823,309 -0.88(-1.25%)
Aug 16, 2021 70.11 70.42 69.92 70.41 3,623,044 -0.26(-0.36%)
Aug 13, 2021 70.56 70.71 70.45 70.67 474,014 +0.30(+0.43%)
Aug 12, 2021 70.27 70.37 70.12 70.36 439,152 -0.06(-0.09%)
Aug 11, 2021 70.27 70.46 70.17 70.43 623,214 +0.57(+0.82%)
Aug 10, 2021 69.67 69.90 69.66 69.86 620,002 +0.21(+0.30%)
Aug 09, 2021 69.66 69.76 69.57 69.65 490,380 -0.20(-0.29%)
Aug 06, 2021 69.99 70.02 69.73 69.85 570,248 -0.33(-0.47%)
Aug 05, 2021 70.16 70.27 70.11 70.18 914,761 +0.31(+0.45%)
Aug 04, 2021 70.25 70.36 69.87 69.87 1,172,037 -0.40(-0.56%)
Aug 03, 2021 70.21 70.29 69.82 70.26 1,212,803 +0.40(+0.57%)
Aug 02, 2021 70.07 70.22 69.79 69.87 1,268,599 +0.45(+0.65%)
Jul 30, 2021 69.52 69.71 69.26 69.42 751,113 -0.38(-0.54%)
Jul 29, 2021 69.80 69.92 69.75 69.79 760,056 +0.46(+0.66%)
Jul 28, 2021 69.12 69.45 68.94 69.33 1,191,113 +0.31(+0.45%)
Jul 27, 2021 69.00 69.07 68.71 69.02 1,273,888 -0.21(-0.31%)
Jul 26, 2021 68.94 69.23 68.85 69.23 894,256 +0.35(+0.51%)
Jul 23, 2021 68.86 69.00 67.57 68.88 961,975 +0.36(+0.52%)
Jul 22, 2021 68.68 68.68 68.27 68.52 821,663 +0.43(+0.64%)
Jul 21, 2021 67.57 68.17 67.57 68.09 1,112,285 +1.07(+1.59%)
Jul 20, 2021 66.40 67.12 66.24 67.02 1,621,464 +0.57(+0.86%)
Jul 19, 2021 66.59 66.73 66.14 66.45 1,612,438 -1.36(-2.01%)
Jul 16, 2021 68.38 68.39 67.69 67.81 7,645,055 -0.53(-0.78%)
Jul 15, 2021 68.38 68.54 68.08 68.35 928,408 -0.69(-1.00%)
Jul 14, 2021 69.24 69.27 68.96 69.04 849,373 +0.07(+0.11%)
Jul 13, 2021 69.04 69.18 68.85 68.96 797,632 -0.27(-0.39%)
Jul 12, 2021 69.10 69.29 69.02 69.23 789,903 +0.12(+0.17%)
Jul 09, 2021 68.63 69.11 68.55 69.11 1,036,389 +1.36(+2.01%)
Jul 08, 2021 67.78 67.98 67.50 67.75 2,588,307 -1.03(-1.50%)
Jul 07, 2021 68.85 68.97 68.48 68.78 1,824,097 +0.20(+0.30%)
Jul 06, 2021 69.08 69.09 68.38 68.58 2,783,777 -0.25(-0.36%)
Jul 02, 2021 68.63 68.90 68.51 68.83 1,625,626 +0.55(+0.81%)
Jul 01, 2021 68.19 68.34 68.06 68.27 2,086,414 +0.04(+0.05%)
Jun 30, 2021 68.13 68.30 67.93 68.24 2,229,697 -0.33(-0.48%)
Jun 29, 2021 68.65 68.70 68.50 68.57 1,148,487 +0.01(+0.01%)
Jun 28, 2021 68.85 68.85 68.48 68.56 802,202 -0.34(-0.49%)
Jun 25, 2021 68.95 69.01 68.79 68.90 835,241 +0.33(+0.48%)
Jun 24, 2021 68.54 68.63 68.43 68.57 2,268,577 +0.49(+0.72%)
Jun 23, 2021 68.35 68.44 67.97 68.08 2,956,804 -0.35(-0.51%)
Jun 22, 2021 68.13 68.62 68.04 68.43 2,447,395 +0.08(+0.12%)
Jun 21, 2021 67.77 68.43 67.62 68.35 1,659,775 +0.86(+1.27%)
Jun 18, 2021 67.61 67.81 67.40 67.49 1,608,136 -1.17(-1.70%)
Jun 17, 2021 68.70 68.90 68.37 68.66 1,802,630 -0.67(-0.97%)
Jun 16, 2021 69.89 69.97 69.14 69.33 1,274,772 -0.53(-0.76%)
Jun 15, 2021 70.18 70.19 69.79 69.87 8,345,399 -0.58(-0.82%)
Jun 14, 2021 70.34 70.46 70.20 70.45 1,578,770 +0.06(+0.09%)
Jun 11, 2021 70.25 70.38 70.05 70.38 1,349,496 +0.18(+0.26%)
Jun 10, 2021 70.02 70.25 69.96 70.20 3,390,150 +0.17(+0.25%)
Jun 09, 2021 70.20 70.29 69.97 70.02 2,254,438 -0.30(-0.43%)
Jun 08, 2021 70.45 70.49 70.18 70.32 4,142,906 +0.01(+0.01%)
Jun 07, 2021 70.32 70.36 70.21 70.32 1,156,422 +0.15(+0.22%)
Jun 04, 2021 70.03 70.22 70.02 70.16 1,882,941 +0.77(+1.10%)
Jun 03, 2021 69.60 69.60 69.32 69.39 1,523,545 -0.60(-0.86%)
Jun 02, 2021 69.79 70.04 69.67 70.00 1,406,278 +0.23(+0.33%)
Jun 01, 2021 70.03 70.03 69.74 69.77 2,425,234 +0.36(+0.53%)
May 28, 2021 69.37 69.59 69.27 69.40 1,702,846 +0.23(+0.33%)
May 27, 2021 69.16 69.30 69.05 69.18 1,301,087 +0.15(+0.21%)
May 26, 2021 69.01 69.13 68.91 69.03 1,646,343 +0.02(+0.03%)
May 25, 2021 69.18 69.22 68.87 69.01 769,313 +0.04(+0.05%)
May 24, 2021 68.85 69.10 68.77 68.98 855,656 +0.37(+0.54%)
May 21, 2021 68.75 68.77 68.38 68.60 1,877,737 -0.05(-0.08%)
May 20, 2021 68.21 68.77 68.16 68.66 3,032,592 +1.03(+1.52%)
May 19, 2021 67.34 67.91 67.11 67.63 5,665,479 -0.42(-0.62%)
May 18, 2021 68.38 68.46 68.05 68.05 1,488,815 +0.30(+0.44%)
May 17, 2021 67.64 67.75 67.45 67.74 1,586,807 -0.23(-0.34%)
May 14, 2021 67.42 68.00 67.37 67.97 1,422,096 +1.08(+1.62%)
May 13, 2021 66.57 67.07 66.52 66.89 2,222,131 +0.43(+0.64%)
May 12, 2021 67.36 67.54 66.34 66.46 2,165,067 -1.62(-2.38%)
May 11, 2021 67.69 68.27 67.68 68.08 2,313,211 -0.85(-1.23%)
May 10, 2021 69.60 69.60 68.89 68.93 2,063,755 -0.55(-0.79%)
May 07, 2021 68.77 69.55 68.70 69.48 1,937,107 +1.01(+1.48%)
May 06, 2021 68.09 68.46 67.80 68.46 1,153,564 +0.17(+0.25%)
May 05, 2021 68.11 68.42 67.92 68.29 999,531 +0.67(+0.98%)
May 04, 2021 67.85 67.97 67.23 67.63 2,108,392 -1.06(-1.54%)
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.