Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.34 -0.24 (-0.39%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.04 54.48 53.99 54.14 2,033,576 +0.07(+0.14%)
Sep 29, 2020 54.07 54.26 53.89 54.06 823,512 -0.06(-0.10%)
Sep 28, 2020 53.99 54.12 53.90 54.12 1,370,562 +0.91(+1.71%)
Sep 25, 2020 52.62 53.23 52.43 53.21 989,947 +0.46(+0.87%)
Sep 24, 2020 52.69 53.10 52.42 52.75 2,581,611 -0.15(-0.28%)
Sep 23, 2020 53.60 53.65 52.85 52.90 1,565,893 -0.63(-1.18%)
Sep 22, 2020 53.52 53.55 53.04 53.53 1,378,712 -0.08(-0.15%)
Sep 21, 2020 53.51 53.66 52.93 53.61 3,249,174 -1.29(-2.36%)
Sep 18, 2020 55.19 55.22 54.76 54.91 1,289,056 -0.37(-0.66%)
Sep 17, 2020 54.85 55.27 54.81 55.27 1,005,910 +0.33(+0.60%)
Sep 16, 2020 55.07 55.34 54.89 54.94 1,318,414 +0.25(+0.45%)
Sep 15, 2020 54.81 54.88 54.57 54.70 734,662 +0.42(+0.78%)
Sep 14, 2020 54.31 54.47 54.22 54.27 959,263 +0.50(+0.94%)
Sep 11, 2020 53.93 53.99 53.53 53.77 1,869,186 +0.53(+1.00%)
Sep 10, 2020 54.14 54.20 53.22 53.24 1,562,745 -0.60(-1.11%)
Sep 09, 2020 53.77 54.08 53.70 53.83 2,104,581 +0.61(+1.16%)
Sep 08, 2020 53.09 53.61 52.92 53.22 919,503 -0.44(-0.82%)
Sep 04, 2020 53.76 53.88 52.69 53.66 1,515,377 +0.16(+0.29%)
Sep 03, 2020 54.50 54.52 53.31 53.50 1,429,823 -1.34(-2.44%)
Sep 02, 2020 54.52 54.90 54.32 54.84 1,651,987 +0.50(+0.93%)
Sep 01, 2020 54.26 54.40 54.08 54.34 1,082,805 +0.09(+0.17%)
Aug 31, 2020 54.38 54.56 54.21 54.25 2,000,354 -0.13(-0.24%)
Aug 28, 2020 54.27 54.38 54.02 54.38 685,717 +0.46(+0.85%)
Aug 27, 2020 54.38 54.38 53.70 53.92 996,019 -0.49(-0.89%)
Aug 26, 2020 54.08 54.46 53.95 54.40 760,688 +0.52(+0.97%)
Aug 25, 2020 54.00 54.04 53.61 53.88 997,192 +0.01(+0.02%)
Aug 24, 2020 53.96 53.96 53.67 53.87 1,135,419 +0.58(+1.08%)
Aug 21, 2020 52.98 53.31 52.92 53.29 983,082 -0.20(-0.38%)
Aug 20, 2020 53.05 53.56 52.98 53.49 2,090,521 +0.13(+0.24%)
Aug 19, 2020 53.83 53.91 53.32 53.37 1,196,009 -0.48(-0.89%)
Aug 18, 2020 53.95 54.06 53.67 53.84 914,986 +0.17(+0.32%)
Aug 17, 2020 53.45 53.67 53.38 53.67 2,148,982 +0.50(+0.93%)
Aug 14, 2020 53.15 53.30 53.06 53.17 728,540 -0.18(-0.34%)
Aug 13, 2020 53.60 53.72 53.24 53.36 891,450 -0.18(-0.34%)
Aug 12, 2020 53.39 53.68 53.29 53.54 885,501 +0.86(+1.64%)
Aug 11, 2020 53.22 53.24 52.61 52.68 1,350,376 +0.21(+0.40%)
Aug 10, 2020 52.31 52.48 52.24 52.47 1,482,232 +0.10(+0.19%)
Aug 07, 2020 52.02 52.37 51.94 52.37 511,046 -0.15(-0.28%)
Aug 06, 2020 52.22 52.55 52.15 52.51 784,519 +0.17(+0.32%)
Aug 05, 2020 52.38 52.68 52.29 52.35 727,166 +0.51(+0.99%)
Aug 04, 2020 51.28 51.83 51.26 51.83 1,972,008 +0.43(+0.84%)
Aug 03, 2020 50.92 51.42 50.81 51.40 1,395,353 +0.87(+1.73%)
Jul 31, 2020 51.26 51.26 50.27 50.53 3,003,404 -1.01(-1.96%)
Jul 30, 2020 51.03 51.56 50.66 51.54 1,023,985 -0.53(-1.02%)
Jul 29, 2020 51.75 52.18 51.69 52.07 1,245,816 +0.48(+0.92%)
Jul 28, 2020 51.71 51.87 51.55 51.59 1,423,964 -0.28(-0.55%)
Jul 27, 2020 51.66 51.95 51.64 51.88 628,665 +0.67(+1.31%)
Jul 24, 2020 51.19 51.34 51.07 51.21 856,792 -0.19(-0.37%)
Jul 23, 2020 51.61 51.89 51.29 51.40 1,173,849 -0.37(-0.71%)
Jul 22, 2020 51.59 51.87 51.56 51.77 1,120,014 +0.25(+0.48%)
Jul 21, 2020 51.59 51.81 51.49 51.52 933,235 +0.39(+0.75%)
Jul 20, 2020 50.89 51.24 50.81 51.14 725,932 +0.35(+0.69%)
Jul 17, 2020 50.66 50.81 50.47 50.79 1,376,010 +0.22(+0.44%)
Jul 16, 2020 50.59 50.75 50.43 50.57 624,345 -0.21(-0.42%)
Jul 15, 2020 50.94 51.03 50.62 50.78 1,226,681 +0.55(+1.10%)
Jul 14, 2020 49.67 50.27 49.61 50.23 1,084,019 +0.59(+1.18%)
Jul 13, 2020 50.32 50.54 49.60 49.64 1,843,925 -0.42(-0.84%)
Jul 10, 2020 49.80 50.06 49.66 50.06 689,748 +0.46(+0.92%)
Jul 09, 2020 50.13 50.13 49.32 49.60 874,636 -0.63(-1.26%)
Jul 08, 2020 49.89 50.25 49.79 50.24 2,127,812 +0.38(+0.75%)
Jul 07, 2020 50.17 50.38 49.86 49.86 594,415 -0.62(-1.24%)
Jul 06, 2020 50.50 50.57 50.27 50.48 1,064,936 +0.78(+1.57%)
Jul 02, 2020 49.91 50.11 49.64 49.70 776,158 +0.23(+0.46%)
Jul 01, 2020 49.22 49.58 49.12 49.47 789,291 +0.27(+0.54%)
Jun 30, 2020 48.96 49.40 48.87 49.21 2,814,736 -0.06(-0.13%)
Jun 29, 2020 49.17 49.35 48.86 49.27 891,617 +0.36(+0.73%)
Jun 26, 2020 49.49 49.54 48.87 48.91 1,051,185 -0.68(-1.37%)
Jun 25, 2020 49.06 49.60 48.83 49.59 1,318,311 +0.41(+0.84%)
Jun 24, 2020 49.80 49.89 49.02 49.18 2,137,168 -1.14(-2.26%)
Jun 23, 2020 50.58 50.67 50.25 50.32 879,462 +0.17(+0.35%)
Jun 22, 2020 49.81 50.18 49.63 50.14 1,246,788 +0.57(+1.15%)
Jun 19, 2020 50.35 50.35 49.48 49.58 1,050,205 -0.35(-0.70%)
Jun 18, 2020 49.73 50.12 49.69 49.92 2,512,671 -0.19(-0.38%)
Jun 17, 2020 50.30 50.39 49.96 50.12 990,615 +0.28(+0.55%)
Jun 16, 2020 50.28 50.38 49.37 49.84 1,314,237 +0.60(+1.21%)
Jun 15, 2020 48.11 49.37 47.91 49.25 1,353,130 +0.33(+0.68%)
Jun 12, 2020 49.27 49.48 48.27 48.91 2,940,985 +0.90(+1.87%)
Jun 11, 2020 49.43 49.64 47.92 48.01 3,090,269 -2.94(-5.78%)
Jun 10, 2020 51.38 51.45 50.79 50.95 4,663,013 -0.33(-0.64%)
Jun 09, 2020 50.92 51.40 50.83 51.28 8,410,253 -0.68(-1.31%)
Jun 08, 2020 51.70 51.97 51.37 51.96 1,785,442 +0.60(+1.17%)
Jun 05, 2020 51.49 51.74 51.27 51.36 1,686,193 +0.78(+1.54%)
Jun 04, 2020 50.61 50.91 50.45 50.58 1,484,519 -0.17(-0.34%)
Jun 03, 2020 50.35 50.92 50.28 50.75 3,751,658 +0.87(+1.75%)
Jun 02, 2020 49.76 49.96 49.62 49.88 1,461,542 +0.57(+1.16%)
Jun 01, 2020 48.58 49.31 48.53 49.31 1,387,667 +1.08(+2.24%)
May 29, 2020 48.15 48.33 47.74 48.23 2,784,893 +0.16(+0.34%)
May 28, 2020 48.25 48.48 47.99 48.07 3,296,214 +0.29(+0.61%)
May 27, 2020 47.88 47.91 47.28 47.77 3,344,466 +0.30(+0.63%)
May 26, 2020 47.55 47.69 47.41 47.47 1,702,054 +1.58(+3.44%)
May 22, 2020 45.82 45.98 45.61 45.89 2,337,531 +0.00(+0.00%)
May 21, 2020 46.18 46.34 45.77 45.89 1,705,215 -0.30(-0.65%)
May 20, 2020 46.18 46.45 46.09 46.19 1,133,223 +0.94(+2.07%)
May 19, 2020 45.47 45.72 45.26 45.26 2,156,203 -0.37(-0.82%)
May 18, 2020 45.02 45.75 45.02 45.63 1,361,589 +1.64(+3.74%)
May 15, 2020 43.80 44.05 43.67 43.99 2,415,908 +0.14(+0.31%)
May 14, 2020 43.17 43.91 42.97 43.85 1,728,499 -0.47(-1.07%)
May 13, 2020 44.90 44.97 44.11 44.32 2,813,422 -0.28(-0.63%)
May 12, 2020 45.39 45.47 44.60 44.60 2,623,492 -0.82(-1.80%)
May 11, 2020 45.26 45.57 45.20 45.42 1,922,134 +0.11(+0.24%)
May 08, 2020 45.10 45.34 45.07 45.31 1,270,423 +0.85(+1.92%)
May 07, 2020 44.39 44.65 44.28 44.46 1,446,988 +0.83(+1.89%)
May 06, 2020 44.20 44.23 43.61 43.63 1,318,563 -0.23(-0.52%)
May 05, 2020 44.16 44.27 43.79 43.86 2,253,887 +0.05(+0.12%)
May 04, 2020 43.38 43.82 43.29 43.80 3,163,148 +0.11(+0.25%)
May 01, 2020 44.04 44.21 43.55 43.70 2,906,090 -0.93(-2.08%)
Apr 30, 2020 44.80 44.94 44.37 44.62 1,751,074 -0.63(-1.39%)
Apr 29, 2020 45.06 45.45 45.01 45.25 1,777,453 +1.19(+2.70%)
Apr 28, 2020 44.56 44.69 44.00 44.06 2,139,084 +0.45(+1.02%)
Apr 27, 2020 43.46 43.69 43.37 43.61 1,388,932 +0.49(+1.14%)
Apr 24, 2020 42.89 43.18 42.64 43.12 1,459,650 +0.55(+1.30%)
Apr 23, 2020 42.75 43.32 42.48 42.57 1,730,851 +0.84(+2.00%)
Apr 22, 2020 42.43 42.47 41.73 41.73 1,595,871 +0.00(+0.00%)
Apr 21, 2020 41.95 42.25 41.62 41.73 2,534,794 -0.73(-1.71%)
Apr 20, 2020 42.68 43.11 42.42 42.46 2,021,729 -0.43(-1.00%)
Apr 17, 2020 42.80 43.02 42.48 42.89 1,672,763 +0.88(+2.10%)
Apr 16, 2020 42.09 42.26 41.56 42.01 2,594,534 +0.41(+0.98%)
Apr 15, 2020 41.83 41.96 41.57 41.60 2,523,187 -1.56(-3.62%)
Apr 14, 2020 43.11 43.45 43.03 43.16 2,694,661 +0.65(+1.54%)
Apr 13, 2020 42.81 43.01 42.21 42.51 3,531,214 -0.41(-0.95%)
Apr 09, 2020 42.47 43.00 42.40 42.91 2,955,185 +1.22(+2.92%)
Apr 08, 2020 41.42 41.80 41.14 41.70 2,507,186 +0.75(+1.84%)
Apr 07, 2020 42.16 42.27 40.92 40.94 1,566,435 +0.71(+1.76%)
Apr 06, 2020 39.57 40.48 39.57 40.23 3,933,414 +2.03(+5.30%)
Apr 03, 2020 38.63 38.71 38.04 38.21 1,746,516 -1.26(-3.20%)
Apr 02, 2020 38.72 39.49 38.70 39.47 3,015,567 +0.55(+1.40%)
Apr 01, 2020 39.17 39.60 38.82 38.93 2,968,086 -1.80(-4.42%)
Mar 31, 2020 40.33 41.05 40.10 40.73 3,076,159 +0.09(+0.22%)
Mar 30, 2020 40.11 40.76 39.93 40.63 6,118,370 +0.30(+0.74%)
Mar 27, 2020 39.74 40.70 39.49 40.33 2,710,920 -0.74(-1.81%)
Mar 26, 2020 39.53 41.08 39.40 41.08 3,871,845 +2.18(+5.60%)
Mar 25, 2020 38.18 39.55 37.73 38.90 4,172,240 +1.08(+2.86%)
Mar 24, 2020 37.54 38.27 37.31 37.82 4,966,763 +2.99(+8.58%)
Mar 23, 2020 35.37 35.76 34.76 34.83 4,332,057 -0.18(-0.52%)
Mar 20, 2020 36.38 36.92 35.01 35.01 4,780,188 +0.00(+0.00%)
Mar 19, 2020 34.70 36.04 34.47 35.01 4,831,201 -0.13(-0.36%)
Mar 18, 2020 35.02 35.92 34.28 35.14 4,054,310 -2.08(-5.59%)
Mar 17, 2020 36.57 37.53 36.02 37.22 4,030,021 +0.90(+2.48%)
Mar 16, 2020 35.83 37.53 34.76 36.32 3,809,116 -4.43(-10.88%)
Mar 13, 2020 41.13 41.18 38.94 40.75 4,368,712 +1.48(+3.77%)
Mar 12, 2020 40.61 41.00 38.15 39.27 3,930,844 -5.07(-11.43%)
Mar 11, 2020 45.58 45.66 44.04 44.34 5,169,424 -2.52(-5.37%)
Mar 10, 2020 46.94 47.07 45.40 46.86 5,362,633 +1.56(+3.45%)
Mar 09, 2020 46.33 46.54 45.11 45.29 3,499,632 -3.67(-7.50%)
Mar 06, 2020 48.70 49.20 48.54 48.96 5,763,966 -0.62(-1.25%)
Mar 05, 2020 49.95 50.20 49.40 49.58 4,025,868 -1.67(-3.26%)
Mar 04, 2020 50.64 51.27 50.27 51.25 3,390,880 +1.21(+2.41%)
Mar 03, 2020 50.85 51.24 49.75 50.05 5,201,871 -0.27(-0.54%)
Mar 02, 2020 49.59 50.35 49.26 50.32 5,867,155 +0.75(+1.52%)
Feb 28, 2020 48.89 49.66 48.54 49.56 4,482,314 -0.33(-0.66%)
Feb 27, 2020 50.69 51.18 49.88 49.89 5,052,383 -1.79(-3.46%)
Feb 26, 2020 52.09 52.42 51.68 51.68 3,695,666 -0.13(-0.25%)
Feb 25, 2020 52.86 52.93 51.72 51.81 2,588,645 -0.88(-1.67%)
Feb 24, 2020 52.74 53.08 52.54 52.69 2,771,746 -2.27(-4.13%)
Feb 21, 2020 55.10 55.11 54.86 54.96 1,343,186 -0.33(-0.59%)
Feb 20, 2020 55.31 55.44 54.95 55.29 1,175,208 -0.28(-0.51%)
Feb 19, 2020 55.48 55.58 55.46 55.57 2,503,117 +0.31(+0.56%)
Feb 18, 2020 55.28 55.43 55.22 55.26 2,682,734 -0.62(-1.11%)
Feb 14, 2020 55.91 55.96 55.76 55.88 450,333 -0.05(-0.08%)
Feb 13, 2020 55.81 56.05 55.71 55.92 846,282 -0.21(-0.37%)
Feb 12, 2020 56.11 56.16 56.00 56.13 948,407 +0.21(+0.37%)
Feb 11, 2020 55.86 55.96 55.79 55.92 1,065,521 +0.49(+0.89%)
Feb 10, 2020 55.21 55.46 55.20 55.43 1,916,081 +0.23(+0.41%)
Feb 07, 2020 55.37 55.42 55.21 55.21 2,807,789 -0.60(-1.07%)
Feb 06, 2020 55.81 55.82 55.68 55.81 1,413,679 -0.09(-0.16%)
Feb 05, 2020 55.89 55.93 55.69 55.90 1,424,000 +0.59(+1.07%)
Feb 04, 2020 55.29 55.42 55.22 55.31 1,971,612 +0.99(+1.82%)
Feb 03, 2020 54.30 54.58 54.30 54.32 3,203,293 -0.11(-0.20%)
Jan 31, 2020 54.85 54.85 54.23 54.42 1,566,426 -0.74(-1.33%)
Jan 30, 2020 54.81 55.18 54.65 55.16 814,672 -0.09(-0.16%)
Jan 29, 2020 55.37 55.42 55.20 55.25 963,844 -0.07(-0.13%)
Jan 28, 2020 55.05 55.34 55.01 55.32 847,347 +0.36(+0.66%)
Jan 27, 2020 55.04 55.20 54.88 54.96 1,526,743 -1.09(-1.95%)
Jan 24, 2020 56.46 56.47 55.91 56.05 1,142,181 -0.36(-0.64%)
Jan 23, 2020 56.35 56.43 56.04 56.41 1,327,170 -0.14(-0.24%)
Jan 22, 2020 56.65 56.69 56.52 56.55 1,026,020 +0.21(+0.37%)
Jan 21, 2020 56.57 56.57 56.34 56.34 622,617 -0.35(-0.61%)
Jan 17, 2020 56.64 56.73 56.56 56.69 607,857 +0.02(+0.03%)
Jan 16, 2020 56.49 56.67 56.43 56.67 650,649 +0.25(+0.43%)
Jan 15, 2020 56.37 56.50 56.36 56.42 1,165,257 +0.00(+0.00%)
Jan 14, 2020 56.23 56.50 56.18 56.42 1,174,871 -0.03(-0.05%)
Jan 13, 2020 56.28 56.49 56.19 56.45 733,050 +0.27(+0.49%)
Jan 10, 2020 56.30 56.38 56.09 56.18 786,846 -0.29(-0.51%)
Jan 09, 2020 56.40 56.47 56.30 56.47 970,754 +0.22(+0.39%)
Jan 08, 2020 56.11 56.45 55.96 56.25 978,594 -0.02(-0.03%)
Jan 07, 2020 56.42 56.43 56.24 56.27 940,380 -0.14(-0.24%)
Jan 06, 2020 56.14 56.43 56.11 56.40 807,461 +0.04(+0.06%)
Jan 03, 2020 56.37 56.67 56.34 56.37 964,183 -0.72(-1.26%)
Jan 02, 2020 56.98 57.09 56.86 57.09 1,501,382 +0.51(+0.90%)
Dec 31, 2019 56.29 56.59 56.19 56.58 1,795,171 +0.31(+0.55%)
Dec 30, 2019 56.70 56.70 56.23 56.27 1,198,581 -0.40(-0.71%)
Dec 27, 2019 56.62 56.70 56.52 56.67 1,013,278 +0.28(+0.50%)
Dec 26, 2019 56.18 56.39 56.10 56.39 513,947 +0.35(+0.62%)
Dec 24, 2019 56.05 56.08 55.98 56.04 523,206 +0.05(+0.08%)
Dec 23, 2019 55.93 56.01 55.90 56.00 1,041,730 +0.15(+0.28%)
Dec 20, 2019 56.03 56.10 55.70 55.84 1,101,122 +0.06(+0.11%)
Dec 19, 2019 55.67 55.80 55.62 55.78 1,215,778 +0.12(+0.21%)
Dec 18, 2019 55.64 55.73 55.61 55.66 1,507,104 -0.24(-0.42%)
Dec 17, 2019 55.95 55.99 55.88 55.90 1,806,729 -0.40(-0.71%)
Dec 16, 2019 56.31 56.41 56.16 56.30 3,115,697 +0.51(+0.91%)
Dec 13, 2019 55.66 55.95 55.59 55.79 2,063,106 +0.40(+0.72%)
Dec 12, 2019 55.04 55.40 55.01 55.39 847,936 +0.15(+0.27%)
Dec 11, 2019 54.89 55.25 54.84 55.24 1,177,534 +0.22(+0.40%)
Dec 10, 2019 54.99 55.13 54.85 55.02 921,053 +0.03(+0.05%)
Dec 09, 2019 55.08 55.16 54.98 54.99 1,618,029 -0.31(-0.56%)
Dec 06, 2019 55.19 55.32 55.15 55.30 2,123,317 +0.53(+0.96%)
Dec 05, 2019 54.77 54.85 54.66 54.77 1,906,920 +0.01(+0.02%)
Dec 04, 2019 54.52 54.78 54.50 54.77 2,133,129 +0.59(+1.08%)
Dec 03, 2019 53.69 54.18 53.56 54.18 2,301,417 +0.01(+0.02%)
Dec 02, 2019 54.27 54.30 53.88 54.17 1,934,547 -0.14(-0.26%)
Nov 29, 2019 54.37 54.46 54.30 54.31 747,238 -0.36(-0.67%)
Nov 27, 2019 54.51 54.69 54.51 54.68 676,132 +0.27(+0.49%)
Nov 26, 2019 54.29 54.53 54.27 54.41 2,912,812 +0.06(+0.11%)
Nov 25, 2019 54.04 54.39 54.03 54.35 2,557,194 +0.45(+0.83%)
Nov 22, 2019 53.95 54.01 53.75 53.90 604,351 +0.08(+0.15%)
Nov 21, 2019 53.82 53.85 53.65 53.82 789,161 -0.04(-0.08%)
Nov 20, 2019 53.94 54.05 53.71 53.87 1,005,926 -0.25(-0.46%)
Nov 19, 2019 54.27 54.28 54.02 54.12 327,256 -0.01(-0.02%)
Nov 18, 2019 54.00 54.16 53.94 54.12 740,830 +0.12(+0.21%)
Nov 15, 2019 53.87 54.03 53.84 54.01 433,380 +0.42(+0.78%)
Nov 14, 2019 53.40 53.59 53.38 53.59 345,627 +0.02(+0.03%)
Nov 13, 2019 53.39 53.65 53.14 53.57 981,352 -0.20(-0.36%)
Nov 12, 2019 53.72 53.84 53.68 53.77 649,844 -0.06(-0.12%)
Nov 11, 2019 53.66 53.86 53.66 53.83 589,627 +0.04(+0.08%)
Nov 08, 2019 53.64 53.79 53.47 53.79 532,121 -0.04(-0.07%)
Nov 07, 2019 53.94 54.01 53.80 53.82 855,910 +0.25(+0.47%)
Nov 06, 2019 53.64 53.70 53.50 53.57 380,198 -0.10(-0.18%)
Nov 05, 2019 53.64 53.72 53.56 53.67 939,926 -0.11(-0.20%)
Nov 04, 2019 53.82 53.88 53.67 53.78 949,861 +0.17(+0.32%)
Nov 01, 2019 53.40 53.63 53.37 53.61 1,047,617 +0.57(+1.07%)
Oct 31, 2019 53.10 53.10 52.87 53.04 1,266,838 -0.14(-0.27%)
Oct 30, 2019 52.87 53.18 52.70 53.18 640,168 +0.20(+0.37%)
Oct 29, 2019 52.83 53.01 52.80 52.99 865,499 -0.03(-0.05%)
Oct 28, 2019 52.83 53.06 52.83 53.01 800,721 +0.27(+0.51%)
Oct 25, 2019 52.56 52.80 52.53 52.74 710,505 +0.00(+0.00%)
Oct 24, 2019 52.80 52.85 52.58 52.74 1,034,425 +0.05(+0.10%)
Oct 23, 2019 52.53 52.74 52.47 52.69 781,902 +0.25(+0.48%)
Oct 22, 2019 52.66 52.75 52.41 52.44 981,913 -0.28(-0.54%)
Oct 21, 2019 52.75 52.78 52.64 52.73 787,683 +0.31(+0.59%)
Oct 18, 2019 52.29 52.44 52.14 52.42 527,290 +0.04(+0.07%)
Oct 17, 2019 52.37 52.46 52.18 52.38 1,039,543 +0.20(+0.38%)
Oct 16, 2019 52.00 52.27 51.97 52.18 902,659 +0.07(+0.14%)
Oct 15, 2019 51.67 52.30 51.63 52.11 1,390,128 +0.73(+1.42%)
Oct 14, 2019 51.36 51.53 51.33 51.38 633,082 -0.20(-0.40%)
Oct 11, 2019 51.44 51.83 51.37 51.59 1,617,819 +0.96(+1.90%)
Oct 10, 2019 50.24 50.64 50.21 50.63 731,289 +0.21(+0.42%)
Oct 09, 2019 50.42 50.49 50.31 50.41 776,892 +0.41(+0.82%)
Oct 08, 2019 50.16 50.28 49.97 50.00 1,699,355 -0.46(-0.92%)
Oct 07, 2019 50.45 50.66 50.41 50.47 1,103,367 -0.17(-0.33%)
Oct 04, 2019 50.20 50.64 50.20 50.64 749,822 +0.54(+1.08%)
Oct 03, 2019 49.82 50.10 49.62 50.09 1,269,511 +0.31(+0.63%)
Oct 02, 2019 50.12 50.14 49.67 49.78 1,514,087 -0.79(-1.57%)
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.