Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 52.67 52.86 52.38 52.41 1,346,807 -0.09(-0.16%)
Aug 30, 2022 53.20 53.25 52.36 52.50 1,136,285 -0.17(-0.33%)
Aug 29, 2022 52.55 52.94 52.54 52.67 1,236,406 -0.22(-0.42%)
Aug 26, 2022 54.28 54.32 52.86 52.89 1,260,183 -1.45(-2.68%)
Aug 25, 2022 53.83 54.34 53.81 54.34 1,897,670 +0.55(+1.03%)
Aug 24, 2022 53.43 53.95 53.43 53.79 1,325,097 +0.25(+0.46%)
Aug 23, 2022 53.20 54.04 53.20 53.54 902,579 +0.15(+0.29%)
Aug 22, 2022 53.72 53.73 53.24 53.39 1,469,682 -1.12(-2.05%)
Aug 19, 2022 54.87 54.89 54.39 54.51 1,010,417 -0.96(-1.72%)
Aug 18, 2022 55.64 55.70 55.33 55.46 815,996 -0.23(-0.41%)
Aug 17, 2022 55.58 55.97 55.30 55.69 911,908 -0.68(-1.20%)
Aug 16, 2022 56.06 56.47 56.06 56.37 1,978,406 -0.10(-0.17%)
Aug 15, 2022 56.40 56.57 56.10 56.47 1,185,700 -0.52(-0.91%)
Aug 12, 2022 56.61 56.98 56.49 56.98 1,445,320 +0.40(+0.71%)
Aug 11, 2022 56.96 57.23 56.49 56.58 1,080,102 +0.02(+0.03%)
Aug 10, 2022 56.29 56.74 56.15 56.56 971,175 +1.73(+3.16%)
Aug 09, 2022 55.15 55.24 54.78 54.83 1,429,319 -0.41(-0.74%)
Aug 08, 2022 55.44 55.75 55.18 55.24 1,085,388 +0.19(+0.35%)
Aug 05, 2022 54.71 55.15 54.65 55.05 678,078 -0.61(-1.10%)
Aug 04, 2022 55.25 55.72 55.25 55.66 1,024,639 +0.41(+0.74%)
Aug 03, 2022 54.92 55.35 54.73 55.25 683,090 +0.57(+1.05%)
Aug 02, 2022 55.13 55.24 54.65 54.68 1,289,065 -1.07(-1.92%)
Aug 01, 2022 55.63 56.02 55.49 55.75 2,281,184 +0.06(+0.10%)
Jul 29, 2022 55.00 55.70 54.89 55.69 1,423,556 +0.87(+1.59%)
Jul 28, 2022 54.41 54.91 54.19 54.82 1,039,260 +0.50(+0.92%)
Jul 27, 2022 53.50 54.41 53.41 54.32 1,286,012 +1.15(+2.16%)
Jul 26, 2022 53.45 53.53 53.16 53.18 939,760 -0.77(-1.44%)
Jul 25, 2022 54.15 54.15 53.80 53.95 2,012,045 +0.16(+0.30%)
Jul 22, 2022 54.01 54.40 53.53 53.79 1,108,451 +0.04(+0.07%)
Jul 21, 2022 52.80 53.78 52.74 53.75 1,427,351 +0.90(+1.70%)
Jul 20, 2022 52.77 53.19 52.63 52.85 1,957,588 +0.10(+0.18%)
Jul 19, 2022 52.47 52.87 52.41 52.75 1,196,597 +1.13(+2.19%)
Jul 18, 2022 52.01 52.17 51.54 51.63 1,275,412 +0.45(+0.88%)
Jul 15, 2022 50.88 51.21 50.58 51.18 1,731,562 +0.64(+1.27%)
Jul 14, 2022 50.19 50.62 49.83 50.53 2,224,942 -0.60(-1.18%)
Jul 13, 2022 50.60 51.36 50.49 51.14 1,753,141 -0.04(-0.07%)
Jul 12, 2022 51.11 51.54 51.01 51.18 1,690,437 -0.06(-0.11%)
Jul 11, 2022 51.58 51.59 51.20 51.23 1,452,720 -1.00(-1.92%)
Jul 08, 2022 51.98 52.42 51.86 52.24 1,394,132 +0.29(+0.55%)
Jul 07, 2022 51.60 51.95 51.41 51.95 1,758,690 +0.89(+1.74%)
Jul 06, 2022 51.01 51.17 50.74 51.06 5,224,947 -0.06(-0.11%)
Jul 05, 2022 50.52 51.14 50.19 51.12 1,617,566 -1.08(-2.07%)
Jul 01, 2022 51.48 52.20 51.32 52.20 3,174,042 -0.03(-0.05%)
Jun 30, 2022 51.47 52.25 51.33 52.23 1,567,658 -0.21(-0.40%)
Jun 29, 2022 52.60 52.74 52.31 52.44 1,326,492 -0.51(-0.96%)
Jun 28, 2022 53.64 53.88 52.92 52.95 1,988,562 -0.32(-0.59%)
Jun 27, 2022 53.41 53.60 53.13 53.26 1,936,176 -0.14(-0.27%)
Jun 24, 2022 52.72 53.42 52.70 53.41 2,431,182 +1.30(+2.50%)
Jun 23, 2022 51.96 52.14 51.57 52.10 2,590,375 -0.06(-0.11%)
Jun 22, 2022 51.90 52.63 51.78 52.16 2,270,948 -0.32(-0.60%)
Jun 21, 2022 52.64 52.79 52.42 52.48 1,960,277 +0.47(+0.90%)
Jun 17, 2022 52.06 52.31 51.64 52.01 2,168,080 +0.07(+0.13%)
Jun 16, 2022 52.02 52.27 51.55 51.94 2,160,514 -1.25(-2.36%)
Jun 15, 2022 52.53 53.43 52.06 53.19 3,177,758 +1.15(+2.21%)
Jun 14, 2022 52.56 52.64 51.62 52.05 2,190,001 -0.55(-1.04%)
Jun 13, 2022 53.08 53.38 52.48 52.59 2,450,451 -2.11(-3.86%)
Jun 10, 2022 55.16 55.22 54.62 54.71 1,256,613 -1.46(-2.61%)
Jun 09, 2022 56.94 57.17 56.10 56.17 1,897,514 -1.16(-2.03%)
Jun 08, 2022 57.58 57.78 57.30 57.33 985,588 -0.64(-1.10%)
Jun 07, 2022 57.31 58.06 57.11 57.97 1,701,722 -0.01(-0.02%)
Jun 06, 2022 58.46 58.48 57.85 57.98 959,876 +0.19(+0.33%)
Jun 03, 2022 57.94 58.11 57.66 57.79 1,289,478 -0.93(-1.58%)
Jun 02, 2022 57.93 58.75 57.77 58.72 1,036,046 +1.17(+2.04%)
Jun 01, 2022 58.46 58.53 57.39 57.55 1,836,201 -0.67(-1.15%)
May 31, 2022 58.24 58.55 58.03 58.22 1,662,986 -0.18(-0.31%)
May 27, 2022 58.00 58.39 58.00 58.39 1,502,149 +0.69(+1.19%)
May 26, 2022 57.21 57.83 57.12 57.71 1,538,393 +0.69(+1.20%)
May 25, 2022 56.42 57.25 56.42 57.02 1,433,734 -0.10(-0.18%)
May 24, 2022 57.09 57.27 56.75 57.13 1,797,954 -0.40(-0.70%)
May 23, 2022 57.28 57.63 57.15 57.53 1,334,859 +0.94(+1.66%)
May 20, 2022 56.84 56.99 55.98 56.59 1,937,759 +0.24(+0.43%)
May 19, 2022 55.70 56.62 55.70 56.35 1,840,552 +0.80(+1.44%)
May 18, 2022 56.31 56.39 55.44 55.55 1,462,245 -1.30(-2.28%)
May 17, 2022 56.62 56.84 56.29 56.84 1,764,814 +1.13(+2.02%)
May 16, 2022 55.54 55.95 55.26 55.72 1,932,221 +0.08(+0.15%)
May 13, 2022 55.07 55.67 55.01 55.63 2,733,171 +1.48(+2.74%)
May 12, 2022 53.90 54.61 53.69 54.15 2,433,628 -0.16(-0.29%)
May 11, 2022 54.77 55.43 54.26 54.31 3,301,132 -0.15(-0.28%)
May 10, 2022 55.08 55.11 54.13 54.46 2,867,542 +0.14(+0.26%)
May 09, 2022 55.09 55.09 54.19 54.32 2,613,793 -1.75(-3.12%)
May 06, 2022 56.31 56.46 55.77 56.06 3,747,297 -0.69(-1.21%)
May 05, 2022 57.86 57.92 56.35 56.75 2,831,414 -1.96(-3.34%)
May 04, 2022 57.63 58.80 57.02 58.71 2,452,406 +0.86(+1.49%)
May 03, 2022 57.91 58.03 57.53 57.85 2,099,864 +0.32(+0.56%)
May 02, 2022 57.38 57.90 56.92 57.53 4,603,490 -0.41(-0.71%)
Apr 29, 2022 58.84 59.07 57.84 57.94 3,018,257 -0.65(-1.11%)
Apr 28, 2022 58.30 58.74 57.71 58.59 4,498,101 +0.81(+1.40%)
Apr 27, 2022 57.81 58.15 57.52 57.78 2,234,032 +0.06(+0.10%)
Apr 26, 2022 58.88 58.90 57.70 57.73 2,803,215 -1.51(-2.55%)
Apr 25, 2022 59.09 59.33 58.58 59.24 3,963,201 -0.46(-0.77%)
Apr 22, 2022 60.49 60.94 59.61 59.70 2,657,957 -1.03(-1.70%)
Apr 21, 2022 61.90 61.96 60.61 60.73 2,241,363 -0.38(-0.61%)
Apr 20, 2022 61.22 61.31 60.94 61.11 1,430,341 +0.32(+0.53%)
Apr 19, 2022 60.23 60.80 60.23 60.79 1,251,372 +0.26(+0.43%)
Apr 18, 2022 60.48 60.84 60.37 60.53 2,372,927 -0.34(-0.56%)
Apr 14, 2022 61.17 61.35 60.78 60.86 1,827,689 -0.18(-0.29%)
Apr 13, 2022 60.53 61.07 60.28 61.04 1,424,607 +0.81(+1.34%)
Apr 12, 2022 60.79 60.87 60.14 60.23 1,920,995 -0.29(-0.48%)
Apr 11, 2022 60.91 61.07 60.51 60.53 2,469,025 -0.73(-1.20%)
Apr 08, 2022 61.12 61.47 61.00 61.26 1,152,280 -0.13(-0.21%)
Apr 07, 2022 61.44 61.61 60.95 61.39 1,713,739 -0.06(-0.09%)
Apr 06, 2022 61.54 61.78 61.12 61.45 2,492,791 -1.15(-1.83%)
Apr 05, 2022 63.20 63.31 62.42 62.59 2,330,012 -0.69(-1.08%)
Apr 04, 2022 63.06 63.37 62.96 63.28 2,077,113 +0.46(+0.73%)
Apr 01, 2022 62.63 62.85 62.45 62.82 2,804,616 +0.52(+0.83%)
Mar 31, 2022 62.93 63.05 62.22 62.30 2,157,740 -0.93(-1.47%)
Mar 30, 2022 63.40 63.50 63.00 63.23 7,265,490 -0.39(-0.62%)
Mar 29, 2022 63.65 63.74 63.25 63.62 7,515,882 +1.33(+2.14%)
Mar 28, 2022 62.08 62.33 61.88 62.29 2,005,952 -0.33(-0.52%)
Mar 25, 2022 62.59 62.72 62.25 62.62 1,229,620 +0.22(+0.35%)
Mar 24, 2022 62.26 62.43 62.02 62.40 2,218,966 +0.25(+0.41%)
Mar 23, 2022 62.34 62.55 62.13 62.15 4,048,918 -0.92(-1.46%)
Mar 22, 2022 62.84 63.19 62.54 63.07 2,953,289 +0.46(+0.73%)
Mar 21, 2022 62.62 62.88 62.32 62.61 3,432,327 -0.29(-0.46%)
Mar 18, 2022 61.86 63.03 61.61 62.90 3,578,771 +0.63(+1.01%)
Mar 17, 2022 61.67 62.52 61.53 62.27 2,815,529 +0.46(+0.74%)
Mar 16, 2022 60.94 61.81 60.48 61.81 6,800,123 +1.89(+3.15%)
Mar 15, 2022 59.91 59.98 59.40 59.92 3,450,135 +0.12(+0.20%)
Mar 14, 2022 60.19 60.53 59.66 59.80 1,889,121 +0.55(+0.94%)
Mar 11, 2022 60.38 60.42 59.17 59.25 3,234,910 -0.32(-0.54%)
Mar 10, 2022 59.48 60.00 59.31 59.57 2,811,069 -0.47(-0.78%)
Mar 09, 2022 59.56 60.40 59.22 60.04 2,123,436 +2.22(+3.83%)
Mar 08, 2022 57.82 58.86 57.21 57.82 3,176,061 +0.53(+0.92%)
Mar 07, 2022 58.67 58.83 57.04 57.30 4,277,109 -1.81(-3.07%)
Mar 04, 2022 59.24 59.36 58.67 59.11 1,789,309 -1.70(-2.80%)
Mar 03, 2022 61.77 61.78 60.57 60.81 1,468,112 -1.23(-1.98%)
Mar 02, 2022 61.85 62.17 61.46 62.04 2,158,616 +0.80(+1.30%)
Mar 01, 2022 62.32 62.50 60.96 61.24 3,215,667 -1.31(-2.10%)
Feb 28, 2022 62.50 63.27 62.30 62.55 3,124,887 -0.52(-0.82%)
Feb 25, 2022 62.38 63.09 62.30 63.07 2,079,462 +1.36(+2.21%)
Feb 24, 2022 59.85 61.79 60.15 61.71 2,983,488 -0.49(-0.79%)
Feb 23, 2022 63.35 63.35 62.09 62.20 1,571,289 -0.64(-1.02%)
Feb 22, 2022 62.95 63.29 62.41 62.84 1,998,268 -0.83(-1.30%)
Feb 18, 2022 63.66 0 -0.54(-0.85%)
Feb 17, 2022 64.84 64.90 64.15 64.21 934,439 -1.17(-1.80%)
Feb 16, 2022 64.89 65.50 64.81 65.38 1,270,514 +0.25(+0.39%)
Feb 15, 2022 64.70 65.18 64.61 65.13 2,074,248 +1.46(+2.29%)
Feb 14, 2022 63.77 63.91 63.24 63.67 1,940,495 -0.47(-0.73%)
Feb 11, 2022 65.16 65.30 64.00 64.14 1,841,379 -0.97(-1.49%)
Feb 10, 2022 64.96 66.05 64.93 65.11 2,198,616 -0.79(-1.20%)
Feb 09, 2022 65.70 65.93 65.65 65.90 1,098,333 +1.21(+1.87%)
Feb 08, 2022 64.37 64.78 64.19 64.69 1,141,942 +0.15(+0.23%)
Feb 07, 2022 64.55 64.83 64.34 64.54 1,199,771 -0.07(-0.10%)
Feb 04, 2022 64.42 64.91 64.21 64.60 967,881 +0.03(+0.04%)
Feb 03, 2022 64.91 65.17 64.56 64.57 1,821,517 -1.16(-1.76%)
Feb 02, 2022 65.91 66.12 65.46 65.73 1,494,063 +0.72(+1.11%)
Feb 01, 2022 64.83 65.04 64.37 65.01 1,410,571 +0.54(+0.85%)
Jan 31, 2022 63.49 64.51 64.46 1,571,168 +1.30(+2.05%)
Jan 28, 2022 62.53 63.16 62.26 63.16 1,776,286 +0.46(+0.73%)
Jan 27, 2022 63.19 63.55 62.61 62.70 2,246,929 -0.67(-1.05%)
Jan 26, 2022 64.46 64.54 63.09 63.37 1,932,998 -0.15(-0.24%)
Jan 25, 2022 63.30 63.90 62.85 63.52 2,826,409 -0.59(-0.92%)
Jan 24, 2022 63.56 64.11 62.43 64.11 3,379,996 -0.88(-1.36%)
Jan 21, 2022 65.74 65.75 65.00 65.00 2,426,863 -0.90(-1.37%)
Jan 20, 2022 66.64 66.99 65.90 65.90 1,434,333 -0.56(-0.85%)
Jan 19, 2022 66.84 66.93 66.40 66.46 1,296,434 -0.11(-0.17%)
Jan 18, 2022 66.85 66.93 66.43 66.57 1,635,901 -1.23(-1.81%)
Jan 14, 2022 67.80 0 -0.32(-0.47%)
Jan 13, 2022 68.88 68.89 68.00 68.12 1,202,622 -0.53(-0.77%)
Jan 12, 2022 68.45 68.71 68.35 68.65 919,766 +0.79(+1.16%)
Jan 11, 2022 67.23 67.89 67.03 67.86 1,462,735 +0.85(+1.28%)
Jan 10, 2022 67.00 67.05 66.45 67.01 1,300,556 -0.88(-1.30%)
Jan 07, 2022 67.78 68.01 67.45 67.89 1,119,366 -0.07(-0.10%)
Jan 06, 2022 68.09 68.30 67.79 67.95 1,038,892 -0.53(-0.77%)
Jan 05, 2022 69.39 69.43 68.45 68.48 1,161,866 -0.69(-0.99%)
Jan 04, 2022 69.42 69.46 69.03 69.17 1,015,287 +0.21(+0.30%)
Jan 03, 2022 69.12 69.12 68.64 68.96 2,487,729 +0.32(+0.47%)
Dec 31, 2021 68.65 68.96 68.59 68.64 695,438 -0.04(-0.05%)
Dec 30, 2021 68.80 68.89 68.58 68.68 844,201 -0.04(-0.06%)
Dec 29, 2021 68.68 68.82 68.60 68.72 1,306,624 +0.23(+0.33%)
Dec 28, 2021 68.45 68.79 68.45 68.50 1,406,069 +0.11(+0.16%)
Dec 27, 2021 67.91 68.43 67.91 68.38 845,147 +0.54(+0.80%)
Dec 23, 2021 67.55 67.94 67.48 67.84 1,505,302 +0.37(+0.54%)
Dec 22, 2021 66.82 67.47 66.78 67.47 1,222,144 +0.90(+1.35%)
Dec 21, 2021 66.24 66.57 66.11 66.57 1,379,324 +0.69(+1.05%)
Dec 20, 2021 65.61 65.91 65.41 65.88 2,828,875 -0.36(-0.54%)
Dec 17, 2021 66.26 66.68 66.15 66.23 1,881,545 -0.57(-0.86%)
Dec 16, 2021 67.21 67.24 66.58 66.81 1,445,818 -0.15(-0.22%)
Dec 15, 2021 66.25 66.96 65.88 66.96 1,228,207 +0.77(+1.16%)
Dec 14, 2021 66.24 66.41 65.86 66.19 2,312,610 -0.38(-0.56%)
Dec 13, 2021 67.00 67.02 66.47 66.56 1,855,001 -0.83(-1.23%)
Dec 10, 2021 67.45 67.54 67.17 67.39 2,420,491 +0.04(+0.05%)
Dec 09, 2021 67.49 67.54 67.30 67.35 1,613,928 -0.47(-0.69%)
Dec 08, 2021 67.77 67.96 67.62 67.82 2,145,310 +0.02(+0.03%)
Dec 07, 2021 67.40 67.85 67.33 67.80 1,832,624 +1.56(+2.35%)
Dec 06, 2021 66.10 66.40 65.87 66.25 1,109,222 +0.16(+0.24%)
Dec 03, 2021 66.54 66.59 65.66 66.09 1,300,515 -0.19(-0.29%)
Dec 02, 2021 65.83 66.50 65.81 66.28 2,210,630 +0.55(+0.84%)
Dec 01, 2021 66.99 67.19 65.69 65.73 2,231,278 -0.47(-0.71%)
Nov 30, 2021 66.58 66.77 66.48 66.20 2,216,289 -0.40(-0.59%)
Nov 29, 2021 66.84 66.85 66.32 66.60 1,202,900 +0.34(+0.51%)
Nov 26, 2021 66.80 66.86 66.10 66.26 1,393,734 -1.57(-2.32%)
Nov 24, 2021 67.39 67.84 67.31 67.83 735,121 -0.61(-0.89%)
Nov 23, 2021 68.58 68.76 68.08 68.44 1,116,384 -0.40(-0.58%)
Nov 22, 2021 69.19 69.40 68.81 68.83 759,209 -0.47(-0.68%)
Nov 19, 2021 69.48 69.62 69.28 69.30 713,648 -0.57(-0.82%)
Nov 18, 2021 69.77 69.88 69.80 69.87 1,100,846 +0.08(+0.12%)
Nov 17, 2021 69.84 69.89 69.67 69.79 1,395,809 -0.21(-0.30%)
Nov 16, 2021 70.13 70.20 69.95 70.00 1,255,791 -0.31(-0.45%)
Nov 15, 2021 70.67 70.67 70.25 70.32 1,814,123 -0.25(-0.35%)
Nov 12, 2021 70.41 70.56 70.30 70.56 699,025 +0.52(+0.74%)
Nov 11, 2021 70.20 70.29 70.05 70.05 1,032,034 +0.18(+0.26%)
Nov 10, 2021 70.56 69.82 69.86 1,104,931 -1.22(-1.72%)
Nov 09, 2021 71.31 71.31 70.86 71.09 702,849 -0.16(-0.22%)
Nov 08, 2021 71.23 71.35 71.19 71.24 1,155,810 +0.02(+0.03%)
Nov 05, 2021 71.09 71.24 70.89 71.23 2,351,873 +0.08(+0.12%)
Nov 04, 2021 71.02 71.16 70.83 71.14 2,543,638 +0.17(+0.25%)
Nov 03, 2021 70.39 71.02 70.23 70.97 1,154,291 +0.57(+0.81%)
Nov 02, 2021 70.49 70.53 70.30 70.40 829,387 -0.32(-0.46%)
Nov 01, 2021 70.60 70.77 70.63 70.72 1,695,762 +0.53(+0.76%)
Oct 29, 2021 70.11 70.22 69.95 70.19 1,713,708 -0.45(-0.64%)
Oct 28, 2021 70.28 70.64 1,252,992 +0.74(+1.05%)
Oct 27, 2021 70.21 70.36 69.86 69.90 1,519,938 -0.29(-0.41%)
Oct 26, 2021 70.57 70.19 670,539 +0.04(+0.05%)
Oct 25, 2021 70.13 70.29 70.15 525,205 -0.13(-0.18%)
Oct 22, 2021 70.21 70.43 70.03 70.28 1,137,623 +0.24(+0.34%)
Oct 21, 2021 69.94 70.20 69.91 70.04 845,591 -0.35(-0.50%)
Oct 20, 2021 70.16 70.44 70.02 70.39 1,217,356 +0.18(+0.26%)
Oct 19, 2021 70.18 70.35 70.15 70.20 614,858 +0.43(+0.62%)
Oct 18, 2021 69.58 69.80 69.49 69.77 1,865,262 -0.17(-0.24%)
Oct 15, 2021 69.87 70.01 69.76 69.94 717,031 +0.56(+0.81%)
Oct 14, 2021 69.28 69.43 69.12 69.38 814,438 +0.75(+1.09%)
Oct 13, 2021 68.35 68.71 68.15 68.63 857,164 +0.81(+1.19%)
Oct 12, 2021 67.83 68.01 67.65 67.82 873,992 +0.24(+0.35%)
Oct 11, 2021 67.87 68.12 67.58 67.58 1,151,006 -0.28(-0.41%)
Oct 08, 2021 68.16 68.16 67.79 67.86 1,204,926 -0.17(-0.26%)
Oct 07, 2021 67.75 68.29 67.75 68.03 1,008,514 +0.38(+0.56%)
Oct 06, 2021 67.04 67.65 66.82 67.65 1,305,868 -0.51(-0.74%)
Oct 05, 2021 67.88 68.38 67.78 68.16 710,544 +0.26(+0.38%)
Oct 04, 2021 68.44 68.57 67.60 67.90 1,521,440 -0.87(-1.27%)
Oct 01, 2021 68.61 68.97 68.22 68.78 1,495,142 +0.29(+0.42%)
Sep 30, 2021 68.79 68.98 68.34 68.49 3,616,955 -0.17(-0.24%)
Sep 29, 2021 69.08 69.14 68.58 68.66 1,757,724 -0.49(-0.71%)
Sep 28, 2021 69.56 69.57 68.96 69.15 1,309,113 -1.82(-2.57%)
Sep 27, 2021 70.86 71.03 70.70 70.97 1,175,191 -0.20(-0.28%)
Sep 24, 2021 71.13 71.30 71.03 71.17 1,181,165 -0.65(-0.91%)
Sep 23, 2021 71.66 71.98 71.59 71.82 904,055 +0.87(+1.23%)
Sep 22, 2021 70.87 71.48 70.82 70.95 1,523,130 +0.25(+0.35%)
Sep 21, 2021 70.90 71.02 70.60 70.70 1,789,708 +0.44(+0.63%)
Sep 20, 2021 70.04 70.38 69.73 70.26 3,458,248 -1.39(-1.94%)
Sep 17, 2021 72.02 72.11 71.42 71.65 1,784,507 -0.64(-0.89%)
Sep 16, 2021 71.79 72.29 71.79 72.29 1,557,280 +0.01(+0.01%)
Sep 15, 2021 72.00 72.36 71.90 72.28 2,125,978 +0.02(+0.03%)
Sep 14, 2021 72.77 72.77 72.17 72.27 1,411,126 -0.29(-0.39%)
Sep 13, 2021 72.61 72.63 72.29 72.55 1,000,633 +0.46(+0.64%)
Sep 10, 2021 72.63 72.70 72.06 72.09 2,353,871 -0.05(-0.06%)
Sep 09, 2021 71.96 72.37 71.96 72.14 1,430,478 +0.27(+0.37%)
Sep 08, 2021 72.21 72.28 71.78 71.87 2,079,410 -0.64(-0.88%)
Sep 07, 2021 72.61 72.72 72.50 72.51 1,891,705 -0.29(-0.39%)
Sep 03, 2021 72.65 72.93 72.57 72.79 1,603,066 +0.38(+0.52%)
Sep 02, 2021 72.33 72.54 72.31 72.41 3,427,940 +0.56(+0.78%)
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.