Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.09 +1.20 (+1.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 52.65 52.84 52.36 52.39 1,347,280 -0.09(-0.16%)
Aug 30, 2022 53.19 53.23 52.34 52.48 1,136,684 -0.17(-0.33%)
Aug 29, 2022 52.54 52.92 52.53 52.65 1,236,840 -0.22(-0.42%)
Aug 26, 2022 54.26 54.30 52.84 52.87 1,260,626 -1.45(-2.68%)
Aug 25, 2022 53.81 54.32 53.79 54.32 1,898,336 +0.55(+1.03%)
Aug 24, 2022 53.42 53.93 53.42 53.77 1,325,562 +0.25(+0.46%)
Aug 23, 2022 53.19 54.02 53.19 53.52 902,896 +0.15(+0.29%)
Aug 22, 2022 53.70 53.71 53.22 53.37 1,470,198 -1.12(-2.05%)
Aug 19, 2022 54.85 54.87 54.37 54.49 1,010,771 -0.96(-1.73%)
Aug 18, 2022 55.62 55.68 55.31 55.44 816,283 -0.23(-0.41%)
Aug 17, 2022 55.56 55.95 55.28 55.67 912,228 -0.68(-1.21%)
Aug 16, 2022 56.04 56.45 56.04 56.35 1,979,101 -0.10(-0.17%)
Aug 15, 2022 56.38 56.55 56.08 56.45 1,186,117 -0.52(-0.91%)
Aug 12, 2022 56.59 56.96 56.47 56.96 1,445,828 +0.40(+0.71%)
Aug 11, 2022 56.94 57.21 56.47 56.56 1,080,482 +0.02(+0.03%)
Aug 10, 2022 56.27 56.72 56.13 56.54 971,516 +1.73(+3.16%)
Aug 09, 2022 55.13 55.22 54.76 54.81 1,429,821 -0.41(-0.74%)
Aug 08, 2022 55.42 55.73 55.17 55.22 1,085,769 +0.19(+0.35%)
Aug 05, 2022 54.69 55.13 54.63 55.03 678,316 -0.61(-1.10%)
Aug 04, 2022 55.23 55.70 55.23 55.64 1,024,999 +0.41(+0.74%)
Aug 03, 2022 54.90 55.33 54.71 55.23 683,330 +0.57(+1.05%)
Aug 02, 2022 55.11 55.22 54.63 54.66 1,289,518 -1.07(-1.92%)
Aug 01, 2022 55.61 56.00 55.47 55.73 2,281,984 +0.06(+0.10%)
Jul 29, 2022 54.98 55.68 54.87 55.67 1,424,056 +0.87(+1.59%)
Jul 28, 2022 54.39 54.89 54.17 54.80 1,039,625 +0.50(+0.92%)
Jul 27, 2022 53.48 54.40 53.40 54.30 1,286,463 +1.15(+2.16%)
Jul 26, 2022 53.43 53.51 53.14 53.16 940,090 -0.77(-1.44%)
Jul 25, 2022 54.13 54.13 53.78 53.93 2,012,751 +0.16(+0.30%)
Jul 22, 2022 53.99 54.38 53.51 53.77 1,108,840 +0.04(+0.07%)
Jul 21, 2022 52.78 53.76 52.72 53.73 1,427,852 +0.90(+1.70%)
Jul 20, 2022 52.76 53.18 52.61 52.83 1,958,275 +0.10(+0.18%)
Jul 19, 2022 52.45 52.85 52.39 52.74 1,197,017 +1.13(+2.19%)
Jul 18, 2022 51.99 52.15 51.52 51.61 1,275,860 +0.45(+0.88%)
Jul 15, 2022 50.86 51.20 50.57 51.16 1,732,170 +0.64(+1.27%)
Jul 14, 2022 50.17 50.60 49.81 50.52 2,225,723 -0.60(-1.18%)
Jul 13, 2022 50.58 51.34 50.47 51.12 1,753,756 -0.04(-0.07%)
Jul 12, 2022 51.09 51.52 51.00 51.16 1,691,031 -0.06(-0.11%)
Jul 11, 2022 51.56 51.57 51.19 51.22 1,453,230 -1.00(-1.92%)
Jul 08, 2022 51.96 52.40 51.84 52.22 1,394,622 +0.29(+0.55%)
Jul 07, 2022 51.58 51.93 51.39 51.93 1,759,307 +0.89(+1.74%)
Jul 06, 2022 51.00 51.15 50.72 51.04 5,226,782 -0.06(-0.11%)
Jul 05, 2022 50.50 51.12 50.17 51.10 1,618,134 -1.08(-2.07%)
Jul 01, 2022 51.46 52.18 51.30 52.18 3,175,157 -0.03(-0.05%)
Jun 30, 2022 51.45 52.23 51.31 52.21 1,568,208 -0.21(-0.40%)
Jun 29, 2022 52.58 52.72 52.30 52.42 1,326,958 -0.51(-0.96%)
Jun 28, 2022 53.63 53.86 52.90 52.93 1,989,260 -0.32(-0.59%)
Jun 27, 2022 53.40 53.58 53.11 53.24 1,936,855 -0.14(-0.27%)
Jun 24, 2022 52.70 53.40 52.68 53.39 2,432,036 +1.30(+2.50%)
Jun 23, 2022 51.94 52.12 51.55 52.09 2,591,285 -0.06(-0.11%)
Jun 22, 2022 51.88 52.61 51.76 52.14 2,271,745 -0.32(-0.60%)
Jun 21, 2022 52.62 52.78 52.40 52.46 1,960,965 +0.47(+0.90%)
Jun 17, 2022 52.04 52.30 51.63 51.99 2,168,841 +0.07(+0.13%)
Jun 16, 2022 52.00 52.25 51.53 51.92 2,161,273 -1.25(-2.36%)
Jun 15, 2022 52.52 53.42 52.04 53.18 3,178,874 +1.15(+2.21%)
Jun 14, 2022 52.54 52.62 51.60 52.03 2,190,770 -0.55(-1.04%)
Jun 13, 2022 53.06 53.36 52.46 52.57 2,451,311 -2.11(-3.86%)
Jun 10, 2022 55.14 55.20 54.60 54.69 1,257,054 -1.46(-2.61%)
Jun 09, 2022 56.92 57.15 56.08 56.15 1,898,180 -1.16(-2.03%)
Jun 08, 2022 57.56 57.76 57.28 57.31 985,934 -0.64(-1.10%)
Jun 07, 2022 57.29 58.04 57.09 57.95 1,702,320 -0.01(-0.02%)
Jun 06, 2022 58.44 58.46 57.83 57.96 960,213 +0.19(+0.32%)
Jun 03, 2022 57.92 58.09 57.64 57.77 1,289,930 -0.93(-1.58%)
Jun 02, 2022 57.91 58.73 57.75 58.70 1,036,410 +1.17(+2.04%)
Jun 01, 2022 58.44 58.51 57.37 57.53 1,836,846 -0.67(-1.15%)
May 31, 2022 58.22 58.53 58.01 58.20 1,663,570 -0.18(-0.31%)
May 27, 2022 57.98 58.37 57.98 58.37 1,502,677 +0.69(+1.19%)
May 26, 2022 57.19 57.81 57.10 57.69 1,538,933 +0.69(+1.20%)
May 25, 2022 56.40 57.23 56.40 57.00 1,434,238 -0.10(-0.18%)
May 24, 2022 57.07 57.25 56.73 57.11 1,798,585 -0.40(-0.70%)
May 23, 2022 57.26 57.61 57.13 57.51 1,335,328 +0.94(+1.66%)
May 20, 2022 56.82 56.97 55.96 56.57 1,938,440 +0.24(+0.43%)
May 19, 2022 55.68 56.60 55.68 56.33 1,841,199 +0.80(+1.44%)
May 18, 2022 56.29 56.37 55.42 55.53 1,462,759 -1.30(-2.28%)
May 17, 2022 56.60 56.82 56.27 56.82 1,765,433 +1.13(+2.02%)
May 16, 2022 55.52 55.93 55.24 55.70 1,932,900 +0.08(+0.15%)
May 13, 2022 55.05 55.65 54.99 55.61 2,734,130 +1.48(+2.74%)
May 12, 2022 53.88 54.59 53.67 54.13 2,434,482 -0.16(-0.29%)
May 11, 2022 54.75 55.41 54.24 54.29 3,302,291 -0.15(-0.28%)
May 10, 2022 55.06 55.09 54.12 54.44 2,868,548 +0.14(+0.26%)
May 09, 2022 55.07 55.07 54.17 54.30 2,614,711 -1.75(-3.12%)
May 06, 2022 56.29 56.44 55.75 56.05 3,748,612 -0.69(-1.21%)
May 05, 2022 57.84 57.90 56.33 56.73 2,832,408 -1.96(-3.34%)
May 04, 2022 57.61 58.78 57.00 58.69 2,453,267 +0.86(+1.49%)
May 03, 2022 57.89 58.01 57.51 57.83 2,100,601 +0.32(+0.56%)
May 02, 2022 57.36 57.88 56.90 57.51 4,605,107 -0.41(-0.71%)
Apr 29, 2022 58.81 59.05 57.82 57.92 3,019,316 -0.65(-1.11%)
Apr 28, 2022 58.28 58.72 57.69 58.57 4,499,680 +0.81(+1.40%)
Apr 27, 2022 57.79 58.13 57.50 57.76 2,234,817 +0.06(+0.10%)
Apr 26, 2022 58.86 58.88 57.68 57.71 2,804,199 -1.51(-2.55%)
Apr 25, 2022 59.07 59.31 58.56 59.22 3,964,593 -0.46(-0.77%)
Apr 22, 2022 60.47 60.92 59.58 59.68 2,658,890 -1.03(-1.70%)
Apr 21, 2022 61.88 61.94 60.59 60.71 2,242,150 -0.38(-0.61%)
Apr 20, 2022 61.20 61.29 60.92 61.09 1,430,843 +0.32(+0.53%)
Apr 19, 2022 60.21 60.78 60.20 60.77 1,251,812 +0.26(+0.43%)
Apr 18, 2022 60.46 60.82 60.34 60.50 2,373,760 -0.34(-0.56%)
Apr 14, 2022 61.15 61.33 60.76 60.84 1,828,331 -0.18(-0.29%)
Apr 13, 2022 60.51 61.05 60.26 61.02 1,425,107 +0.81(+1.34%)
Apr 12, 2022 60.77 60.85 60.12 60.21 1,921,669 -0.29(-0.48%)
Apr 11, 2022 60.89 61.04 60.49 60.50 2,469,892 -0.73(-1.20%)
Apr 08, 2022 61.10 61.45 60.98 61.24 1,152,684 -0.13(-0.21%)
Apr 07, 2022 61.41 61.58 60.93 61.37 1,714,340 -0.06(-0.09%)
Apr 06, 2022 61.52 61.76 61.10 61.42 2,493,666 -1.15(-1.83%)
Apr 05, 2022 63.18 63.29 62.40 62.57 2,330,830 -0.69(-1.08%)
Apr 04, 2022 63.04 63.35 62.94 63.26 2,077,842 +0.46(+0.73%)
Apr 01, 2022 62.61 62.83 62.43 62.80 2,805,601 +0.52(+0.83%)
Mar 31, 2022 62.91 63.03 62.19 62.28 2,158,498 -0.93(-1.47%)
Mar 30, 2022 63.38 63.48 62.98 63.21 7,268,041 -0.39(-0.62%)
Mar 29, 2022 63.63 63.72 63.23 63.60 7,518,521 +1.33(+2.14%)
Mar 28, 2022 62.05 62.31 61.86 62.27 2,006,656 -0.33(-0.52%)
Mar 25, 2022 62.57 62.70 62.22 62.60 1,230,052 +0.22(+0.35%)
Mar 24, 2022 62.24 62.41 62.00 62.38 2,219,745 +0.25(+0.41%)
Mar 23, 2022 62.32 62.53 62.11 62.13 4,050,340 -0.92(-1.46%)
Mar 22, 2022 62.81 63.17 62.52 63.05 2,954,326 +0.46(+0.73%)
Mar 21, 2022 62.60 62.86 62.30 62.59 3,433,532 -0.29(-0.46%)
Mar 18, 2022 61.84 63.01 61.58 62.88 3,580,028 +0.63(+1.01%)
Mar 17, 2022 61.65 62.49 61.51 62.25 2,816,517 +0.46(+0.74%)
Mar 16, 2022 60.92 61.79 60.46 61.79 6,802,510 +1.89(+3.15%)
Mar 15, 2022 59.88 59.96 59.38 59.90 3,451,346 +0.12(+0.20%)
Mar 14, 2022 60.17 60.50 59.64 59.78 1,889,784 +0.55(+0.94%)
Mar 11, 2022 60.36 60.40 59.15 59.23 3,236,045 -0.32(-0.54%)
Mar 10, 2022 59.46 59.98 59.29 59.55 2,812,056 -0.47(-0.78%)
Mar 09, 2022 59.54 60.38 59.20 60.02 2,124,182 +2.22(+3.83%)
Mar 08, 2022 57.80 58.84 57.19 57.80 3,177,176 +0.53(+0.92%)
Mar 07, 2022 58.65 58.81 57.02 57.27 4,278,611 -1.81(-3.07%)
Mar 04, 2022 59.22 59.34 58.65 59.09 1,789,937 -1.70(-2.80%)
Mar 03, 2022 61.74 61.76 60.55 60.79 1,468,627 -1.23(-1.98%)
Mar 02, 2022 61.83 62.15 61.44 62.02 2,159,374 +0.80(+1.30%)
Mar 01, 2022 62.30 62.48 60.94 61.22 3,216,796 -1.31(-2.10%)
Feb 28, 2022 62.48 63.25 62.28 62.53 3,125,985 -0.52(-0.82%)
Feb 25, 2022 62.35 63.07 62.27 63.05 2,080,192 +1.36(+2.21%)
Feb 24, 2022 59.83 61.77 60.13 61.69 2,984,535 -0.49(-0.79%)
Feb 23, 2022 63.33 63.33 62.07 62.18 1,571,841 -0.64(-1.02%)
Feb 22, 2022 62.93 63.26 62.39 62.81 1,998,969 -0.83(-1.30%)
Feb 18, 2022 63.64 0 -0.54(-0.85%)
Feb 17, 2022 64.82 64.88 64.12 64.18 934,767 -1.17(-1.80%)
Feb 16, 2022 64.87 65.48 64.79 65.36 1,270,960 +0.25(+0.39%)
Feb 15, 2022 64.68 65.16 64.59 65.10 2,074,976 +1.46(+2.29%)
Feb 14, 2022 63.75 63.88 63.22 63.65 1,941,176 -0.47(-0.73%)
Feb 11, 2022 65.13 65.28 63.98 64.12 1,842,025 -0.97(-1.49%)
Feb 10, 2022 64.94 66.02 64.91 65.09 2,199,388 -0.79(-1.20%)
Feb 09, 2022 65.68 65.90 65.63 65.87 1,098,718 +1.21(+1.87%)
Feb 08, 2022 64.34 64.76 64.17 64.66 1,142,343 +0.15(+0.23%)
Feb 07, 2022 64.53 64.80 64.32 64.51 1,200,193 -0.07(-0.10%)
Feb 04, 2022 64.40 64.89 64.18 64.58 968,220 +0.03(+0.04%)
Feb 03, 2022 64.89 65.15 64.54 64.55 1,822,157 -1.15(-1.76%)
Feb 02, 2022 65.88 66.10 65.43 65.71 1,494,587 +0.72(+1.11%)
Feb 01, 2022 64.80 65.02 64.34 64.98 1,411,066 +0.54(+0.84%)
Jan 31, 2022 63.47 64.48 64.44 1,571,719 +1.30(+2.05%)
Jan 28, 2022 62.50 63.14 62.24 63.14 1,776,910 +0.46(+0.73%)
Jan 27, 2022 63.17 63.53 62.59 62.68 2,247,718 -0.67(-1.05%)
Jan 26, 2022 64.44 64.51 63.07 63.35 1,933,677 -0.15(-0.24%)
Jan 25, 2022 63.27 63.87 62.82 63.50 2,827,401 -0.59(-0.92%)
Jan 24, 2022 63.54 64.09 62.41 64.09 3,381,183 -0.88(-1.36%)
Jan 21, 2022 65.71 65.72 64.97 64.97 2,427,715 -0.90(-1.37%)
Jan 20, 2022 66.62 66.96 65.87 65.87 1,434,836 -0.56(-0.85%)
Jan 19, 2022 66.81 66.91 66.38 66.44 1,296,889 -0.11(-0.17%)
Jan 18, 2022 66.82 66.91 66.41 66.55 1,636,476 -1.23(-1.81%)
Jan 14, 2022 67.78 0 -0.32(-0.47%)
Jan 13, 2022 68.86 68.87 67.98 68.10 1,203,044 -0.53(-0.77%)
Jan 12, 2022 68.43 68.68 68.32 68.62 920,089 +0.79(+1.16%)
Jan 11, 2022 67.21 67.86 67.01 67.84 1,463,249 +0.85(+1.28%)
Jan 10, 2022 66.97 67.03 66.43 66.98 1,301,013 -0.88(-1.30%)
Jan 07, 2022 67.76 67.99 67.42 67.86 1,119,759 -0.07(-0.10%)
Jan 06, 2022 68.07 68.28 67.77 67.93 1,039,257 -0.53(-0.77%)
Jan 05, 2022 69.37 69.40 68.42 68.46 1,162,274 -0.69(-0.99%)
Jan 04, 2022 69.39 69.43 69.01 69.14 1,015,644 +0.21(+0.30%)
Jan 03, 2022 69.09 69.09 68.62 68.93 2,488,602 +0.32(+0.47%)
Dec 31, 2021 68.62 68.93 68.57 68.62 695,682 -0.04(-0.05%)
Dec 30, 2021 68.78 68.86 68.56 68.65 844,497 -0.04(-0.06%)
Dec 29, 2021 68.66 68.80 68.57 68.70 1,307,083 +0.23(+0.33%)
Dec 28, 2021 68.42 68.76 68.42 68.47 1,406,562 +0.11(+0.16%)
Dec 27, 2021 67.89 68.41 67.89 68.36 845,444 +0.54(+0.80%)
Dec 23, 2021 67.52 67.92 67.46 67.81 1,505,830 +0.37(+0.54%)
Dec 22, 2021 66.79 67.45 66.75 67.45 1,222,573 +0.90(+1.35%)
Dec 21, 2021 66.22 66.55 66.09 66.55 1,379,809 +0.69(+1.05%)
Dec 20, 2021 65.59 65.88 65.39 65.85 2,829,868 -0.36(-0.54%)
Dec 17, 2021 66.24 66.66 66.13 66.21 1,882,205 -0.57(-0.86%)
Dec 16, 2021 67.19 67.21 66.55 66.78 1,446,325 -0.15(-0.22%)
Dec 15, 2021 66.23 66.93 65.86 66.93 1,228,638 +0.77(+1.16%)
Dec 14, 2021 66.22 66.38 65.84 66.16 2,313,422 -0.38(-0.56%)
Dec 13, 2021 66.98 67.00 66.45 66.54 1,855,652 -0.83(-1.23%)
Dec 10, 2021 67.43 67.51 67.14 67.36 2,421,341 +0.04(+0.05%)
Dec 09, 2021 67.47 67.51 67.27 67.33 1,614,494 -0.47(-0.69%)
Dec 08, 2021 67.74 67.93 67.59 67.80 2,146,063 +0.02(+0.03%)
Dec 07, 2021 67.37 67.83 67.31 67.78 1,833,267 +1.56(+2.35%)
Dec 06, 2021 66.08 66.38 65.85 66.22 1,109,611 +0.16(+0.24%)
Dec 03, 2021 66.52 66.56 65.63 66.07 1,300,972 -0.19(-0.29%)
Dec 02, 2021 65.81 66.48 65.79 66.26 2,211,406 +0.55(+0.84%)
Dec 01, 2021 66.97 67.17 65.66 65.71 2,232,061 -0.47(-0.71%)
Nov 30, 2021 66.55 66.75 66.45 66.18 2,217,067 -0.40(-0.59%)
Nov 29, 2021 66.82 66.83 66.30 66.57 1,203,322 +0.34(+0.51%)
Nov 26, 2021 66.78 66.84 66.08 66.23 1,394,223 -1.57(-2.32%)
Nov 24, 2021 67.36 67.82 67.29 67.81 735,379 -0.61(-0.89%)
Nov 23, 2021 68.56 68.74 68.06 68.41 1,116,776 -0.40(-0.57%)
Nov 22, 2021 69.17 69.38 68.79 68.81 759,475 -0.47(-0.68%)
Nov 19, 2021 69.45 69.59 69.26 69.28 713,898 -0.57(-0.82%)
Nov 18, 2021 69.75 69.85 69.78 69.85 1,101,232 +0.08(+0.12%)
Nov 17, 2021 69.81 69.86 69.65 69.77 1,396,299 -0.21(-0.30%)
Nov 16, 2021 70.11 70.18 69.92 69.98 1,256,232 -0.31(-0.45%)
Nov 15, 2021 70.65 70.65 70.23 70.29 1,814,760 -0.25(-0.35%)
Nov 12, 2021 70.38 70.54 70.27 70.54 699,270 +0.52(+0.74%)
Nov 11, 2021 70.18 70.26 70.02 70.02 1,032,397 +0.18(+0.26%)
Nov 10, 2021 70.54 69.80 69.84 1,105,318 -1.22(-1.72%)
Nov 09, 2021 71.28 71.28 70.83 71.06 703,096 -0.16(-0.22%)
Nov 08, 2021 71.20 71.32 71.16 71.22 1,156,215 +0.02(+0.03%)
Nov 05, 2021 71.06 71.21 70.87 71.20 2,352,699 +0.08(+0.12%)
Nov 04, 2021 71.00 71.14 70.81 71.12 2,544,531 +0.17(+0.25%)
Nov 03, 2021 70.36 71.00 70.21 70.94 1,154,696 +0.57(+0.81%)
Nov 02, 2021 70.47 70.50 70.27 70.37 829,678 -0.32(-0.46%)
Nov 01, 2021 70.58 70.75 70.60 70.70 1,696,357 +0.53(+0.76%)
Oct 29, 2021 70.09 70.20 69.92 70.16 1,714,309 -0.45(-0.64%)
Oct 28, 2021 70.25 70.61 1,253,432 +0.74(+1.05%)
Oct 27, 2021 70.19 70.34 69.84 69.88 1,520,472 -0.29(-0.41%)
Oct 26, 2021 70.55 70.16 670,775 +0.04(+0.05%)
Oct 25, 2021 70.11 70.26 70.12 525,389 -0.13(-0.18%)
Oct 22, 2021 70.19 70.41 70.01 70.25 1,138,023 +0.24(+0.34%)
Oct 21, 2021 69.91 70.18 69.89 70.01 845,888 -0.35(-0.50%)
Oct 20, 2021 70.13 70.42 70.00 70.36 1,217,784 +0.18(+0.26%)
Oct 19, 2021 70.15 70.33 70.13 70.18 615,074 +0.43(+0.62%)
Oct 18, 2021 69.55 69.78 69.46 69.75 1,865,917 -0.17(-0.24%)
Oct 15, 2021 69.85 69.99 69.74 69.91 717,282 +0.56(+0.81%)
Oct 14, 2021 69.26 69.40 69.09 69.35 814,724 +0.75(+1.09%)
Oct 13, 2021 68.33 68.69 68.12 68.61 857,465 +0.81(+1.19%)
Oct 12, 2021 67.81 67.99 67.62 67.80 874,299 +0.24(+0.35%)
Oct 11, 2021 67.84 68.10 67.56 67.56 1,151,410 -0.28(-0.41%)
Oct 08, 2021 68.14 68.14 67.77 67.83 1,205,349 -0.17(-0.26%)
Oct 07, 2021 67.72 68.27 67.72 68.01 1,008,868 +0.38(+0.56%)
Oct 06, 2021 67.01 67.63 66.79 67.63 1,306,327 -0.51(-0.74%)
Oct 05, 2021 67.85 68.36 67.76 68.14 710,793 +0.26(+0.38%)
Oct 04, 2021 68.41 68.54 67.58 67.88 1,521,974 -0.87(-1.27%)
Oct 01, 2021 68.59 68.95 68.19 68.75 1,495,667 +0.29(+0.42%)
Sep 30, 2021 68.76 68.96 68.31 68.47 3,618,225 -0.17(-0.24%)
Sep 29, 2021 69.06 69.11 68.55 68.63 1,758,341 -0.49(-0.71%)
Sep 28, 2021 69.54 69.55 68.94 69.12 1,309,573 -1.82(-2.57%)
Sep 27, 2021 70.83 71.00 70.68 70.94 1,175,604 -0.20(-0.28%)
Sep 24, 2021 71.11 71.28 71.01 71.15 1,181,580 -0.65(-0.91%)
Sep 23, 2021 71.63 71.96 71.56 71.80 904,372 +0.87(+1.23%)
Sep 22, 2021 70.84 71.45 70.80 70.93 1,523,665 +0.25(+0.35%)
Sep 21, 2021 70.88 71.00 70.58 70.68 1,790,336 +0.44(+0.63%)
Sep 20, 2021 70.01 70.35 69.71 70.24 3,459,462 -1.39(-1.94%)
Sep 17, 2021 71.99 72.08 71.39 71.62 1,785,134 -0.64(-0.89%)
Sep 16, 2021 71.76 72.27 71.76 72.27 1,557,826 +0.01(+0.01%)
Sep 15, 2021 71.97 72.33 71.87 72.26 2,126,724 +0.02(+0.03%)
Sep 14, 2021 72.75 72.75 72.14 72.24 1,411,621 -0.29(-0.39%)
Sep 13, 2021 72.58 72.61 72.27 72.53 1,000,985 +0.46(+0.64%)
Sep 10, 2021 72.60 72.67 72.03 72.07 2,354,697 -0.05(-0.06%)
Sep 09, 2021 71.94 72.34 71.93 72.11 1,430,980 +0.27(+0.37%)
Sep 08, 2021 72.19 72.25 71.75 71.85 2,080,140 -0.63(-0.88%)
Sep 07, 2021 72.58 72.69 72.47 72.48 1,892,369 -0.29(-0.39%)
Sep 03, 2021 72.63 72.90 72.54 72.77 1,603,629 +0.38(+0.52%)
Sep 02, 2021 72.31 72.52 72.29 72.39 3,429,143 +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.