Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.35 -0.23 (-0.36%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 50.88 50.93 50.50 50.57 755,344 -0.37(-0.73%)
Sep 30, 2019 50.72 50.96 50.72 50.95 1,764,236 +0.34(+0.67%)
Sep 27, 2019 50.82 50.92 50.55 50.61 810,706 -0.36(-0.70%)
Sep 26, 2019 51.05 51.12 50.88 50.96 584,049 +0.20(+0.39%)
Sep 25, 2019 50.61 50.88 50.51 50.77 648,895 -0.20(-0.38%)
Sep 24, 2019 51.28 51.32 50.90 50.96 689,380 -0.07(-0.14%)
Sep 23, 2019 50.86 51.09 50.82 51.04 859,140 -0.21(-0.42%)
Sep 20, 2019 51.30 51.41 51.18 51.25 1,259,252 -0.07(-0.14%)
Sep 19, 2019 51.41 51.50 51.31 51.32 740,303 +0.22(+0.44%)
Sep 18, 2019 51.08 51.22 50.81 51.10 646,995 -0.11(-0.21%)
Sep 17, 2019 50.89 51.21 50.86 51.20 555,758 +0.17(+0.33%)
Sep 16, 2019 51.06 51.12 51.01 51.04 563,498 -0.30(-0.59%)
Sep 13, 2019 51.30 51.45 51.24 51.34 691,409 +0.45(+0.89%)
Sep 12, 2019 50.70 50.99 50.67 50.88 450,259 +0.15(+0.30%)
Sep 11, 2019 50.59 50.78 50.56 50.73 1,025,472 +0.32(+0.64%)
Sep 10, 2019 50.28 50.46 50.19 50.41 528,227 +0.01(+0.02%)
Sep 09, 2019 50.49 50.50 50.36 50.40 478,464 +0.15(+0.30%)
Sep 06, 2019 50.25 50.36 50.22 50.25 578,851 +0.06(+0.12%)
Sep 05, 2019 50.21 50.33 50.15 50.19 1,424,559 +0.35(+0.70%)
Sep 04, 2019 49.66 49.84 49.61 49.84 697,047 +0.68(+1.38%)
Sep 03, 2019 49.08 49.22 49.03 49.17 615,906 -0.32(-0.65%)
Aug 30, 2019 49.53 49.58 49.27 49.49 1,005,155 +0.31(+0.63%)
Aug 29, 2019 49.17 49.25 49.05 49.18 1,211,172 +0.38(+0.78%)
Aug 28, 2019 48.77 48.96 48.64 48.79 1,050,375 -0.23(-0.47%)
Aug 27, 2019 49.20 49.25 48.99 49.02 613,118 +0.02(+0.04%)
Aug 26, 2019 49.04 49.10 48.83 49.01 1,056,024 +0.36(+0.73%)
Aug 23, 2019 49.01 49.34 48.60 48.65 1,364,845 -0.53(-1.07%)
Aug 22, 2019 49.18 49.25 48.94 49.18 730,770 +0.06(+0.13%)
Aug 21, 2019 49.25 49.29 49.11 49.11 581,296 +0.35(+0.71%)
Aug 20, 2019 48.87 48.93 48.70 48.77 867,798 -0.07(-0.15%)
Aug 19, 2019 48.86 48.98 48.79 48.84 850,133 +0.34(+0.70%)
Aug 16, 2019 48.14 48.50 48.13 48.50 775,322 +0.60(+1.25%)
Aug 15, 2019 47.88 47.96 47.66 47.90 1,288,356 +0.09(+0.19%)
Aug 14, 2019 48.30 48.32 47.81 47.81 2,248,257 -1.42(-2.88%)
Aug 13, 2019 48.62 49.26 48.57 49.23 835,332 +0.53(+1.10%)
Aug 12, 2019 49.01 49.04 48.66 48.69 444,137 -0.59(-1.19%)
Aug 09, 2019 49.44 49.47 49.17 49.28 875,522 -0.39(-0.79%)
Aug 08, 2019 49.34 49.78 49.31 49.67 1,120,654 +0.47(+0.96%)
Aug 07, 2019 48.88 49.32 48.69 49.20 1,016,765 +0.18(+0.36%)
Aug 06, 2019 49.07 49.13 48.70 49.02 1,797,871 +0.45(+0.92%)
Aug 05, 2019 49.07 49.15 48.37 48.58 832,159 -1.19(-2.40%)
Aug 02, 2019 49.98 50.01 49.64 49.77 789,138 -0.29(-0.59%)
Aug 01, 2019 50.31 50.72 49.91 50.07 1,106,135 -0.27(-0.53%)
Jul 31, 2019 50.68 50.82 49.91 50.33 783,880 -0.26(-0.51%)
Jul 30, 2019 50.69 50.69 50.53 50.59 704,936 -0.56(-1.10%)
Jul 29, 2019 51.30 51.30 51.10 51.15 459,442 -0.14(-0.28%)
Jul 26, 2019 51.26 51.32 51.21 51.29 549,195 +0.14(+0.28%)
Jul 25, 2019 51.53 51.53 51.14 51.15 672,994 -0.41(-0.79%)
Jul 24, 2019 51.41 51.56 51.40 51.56 754,604 +0.18(+0.35%)
Jul 23, 2019 51.35 51.45 51.29 51.38 418,022 +0.21(+0.42%)
Jul 22, 2019 51.16 51.26 51.10 51.17 495,177 +0.13(+0.26%)
Jul 19, 2019 51.13 51.27 51.03 51.04 831,825 -0.11(-0.21%)
Jul 18, 2019 50.71 51.15 50.71 51.14 367,029 +0.07(+0.14%)
Jul 17, 2019 51.18 51.22 51.07 51.07 771,704 -0.14(-0.28%)
Jul 16, 2019 51.26 51.36 51.16 51.21 842,456 -0.25(-0.48%)
Jul 15, 2019 51.51 51.53 51.43 51.46 521,895 +0.01(+0.02%)
Jul 12, 2019 51.28 51.45 51.24 51.45 796,440 +0.17(+0.33%)
Jul 11, 2019 51.37 51.41 51.21 51.28 1,021,350 +0.06(+0.12%)
Jul 10, 2019 51.20 51.29 51.11 51.22 640,170 +0.35(+0.68%)
Jul 09, 2019 50.79 50.95 50.76 50.88 646,468 -0.43(-0.83%)
Jul 08, 2019 51.37 51.40 51.29 51.30 470,472 -0.37(-0.71%)
Jul 05, 2019 51.64 51.72 51.38 51.67 316,666 -0.41(-0.79%)
Jul 03, 2019 51.91 52.08 51.86 52.08 548,409 +0.51(+0.98%)
Jul 02, 2019 51.52 51.65 51.52 51.57 669,469 +0.13(+0.26%)
Jul 01, 2019 51.61 51.63 51.33 51.44 505,221 +0.34(+0.66%)
Jun 28, 2019 50.97 51.14 50.97 51.10 921,017 +0.41(+0.81%)
Jun 27, 2019 50.67 50.77 50.66 50.69 893,456 +0.20(+0.39%)
Jun 26, 2019 50.60 50.65 50.48 50.49 823,603 +0.04(+0.07%)
Jun 25, 2019 50.80 50.85 50.46 50.46 712,025 -0.36(-0.70%)
Jun 24, 2019 50.79 50.87 50.75 50.81 735,379 +0.07(+0.14%)
Jun 21, 2019 50.80 50.91 50.74 50.74 1,578,053 -0.31(-0.61%)
Jun 20, 2019 51.17 51.17 50.86 51.05 549,095 +0.59(+1.16%)
Jun 19, 2019 50.31 50.61 50.27 50.47 1,241,577 +0.31(+0.62%)
Jun 18, 2019 49.83 50.19 49.80 50.15 553,352 +0.36(+0.72%)
Jun 17, 2019 49.83 49.89 49.72 49.80 508,192 -0.14(-0.28%)
Jun 14, 2019 50.03 50.03 49.84 49.94 541,080 -0.32(-0.64%)
Jun 13, 2019 50.39 50.39 50.18 50.26 675,500 -0.01(-0.02%)
Jun 12, 2019 50.50 50.55 50.27 50.27 457,453 -0.38(-0.74%)
Jun 11, 2019 50.73 50.76 50.53 50.65 540,079 +0.25(+0.50%)
Jun 10, 2019 50.35 50.49 50.32 50.39 517,783 +0.09(+0.17%)
Jun 07, 2019 50.05 50.34 50.05 50.31 743,214 +0.62(+1.25%)
Jun 06, 2019 49.58 49.75 49.51 49.68 538,510 +0.15(+0.30%)
Jun 05, 2019 49.86 49.88 49.48 49.54 1,419,636 -0.01(-0.02%)
Jun 04, 2019 49.23 49.56 49.18 49.54 1,133,187 +0.68(+1.40%)
Jun 03, 2019 48.78 48.96 48.69 48.86 899,757 -0.13(-0.27%)
May 31, 2019 48.81 49.08 48.70 48.99 1,228,679 -0.38(-0.76%)
May 30, 2019 49.28 49.40 49.22 49.37 927,191 +0.18(+0.36%)
May 29, 2019 49.24 49.29 49.02 49.19 761,061 -0.30(-0.60%)
May 28, 2019 49.92 49.99 49.49 49.49 2,261,105 -0.40(-0.81%)
May 24, 2019 49.84 49.94 49.76 49.89 531,259 +0.53(+1.08%)
May 23, 2019 49.33 49.45 49.24 49.36 633,421 -0.45(-0.90%)
May 22, 2019 49.82 49.96 49.81 49.81 369,507 -0.20(-0.40%)
May 21, 2019 49.86 50.05 49.82 50.01 420,722 +0.37(+0.74%)
May 20, 2019 49.69 49.78 49.53 49.64 1,013,620 -0.42(-0.84%)
May 17, 2019 50.09 50.29 50.01 50.06 1,174,206 -0.37(-0.73%)
May 16, 2019 50.26 50.57 50.22 50.43 738,230 +0.33(+0.66%)
May 15, 2019 49.64 50.15 49.63 50.10 667,300 +0.14(+0.28%)
May 14, 2019 49.82 50.14 49.81 49.96 1,188,437 +0.52(+1.05%)
May 13, 2019 49.75 49.79 49.36 49.44 531,210 -1.37(-2.71%)
May 10, 2019 50.43 50.81 50.18 50.81 471,304 +0.50(+0.99%)
May 09, 2019 49.97 50.38 49.86 50.32 845,960 -0.44(-0.86%)
May 08, 2019 50.69 50.87 50.61 50.75 947,465 -0.01(-0.02%)
May 07, 2019 51.16 51.18 50.56 50.76 1,795,654 -1.34(-2.57%)
May 06, 2019 50.98 52.10 50.94 52.10 651,873 +0.00(+0.00%)
May 03, 2019 51.68 52.12 51.66 52.10 888,134 +0.60(+1.17%)
May 02, 2019 51.59 51.62 51.38 51.50 660,797 -0.19(-0.37%)
May 01, 2019 52.05 52.13 51.61 51.69 833,698 -0.25(-0.47%)
Apr 30, 2019 51.94 52.05 51.79 51.94 888,842 +0.00(+0.00%)
Apr 29, 2019 51.74 51.94 51.72 51.94 472,909 +0.18(+0.34%)
Apr 26, 2019 51.54 51.76 51.49 51.76 1,513,608 +0.22(+0.42%)
Apr 25, 2019 51.49 51.62 51.45 51.54 1,221,917 +0.04(+0.09%)
Apr 24, 2019 51.69 51.72 51.49 51.50 1,091,470 -0.34(-0.66%)
Apr 23, 2019 51.62 51.86 51.62 51.84 1,456,651 +0.06(+0.12%)
Apr 22, 2019 51.67 51.86 51.66 51.78 4,353,898 -0.04(-0.08%)
Apr 18, 2019 51.82 51.87 51.72 51.82 727,911 -0.11(-0.22%)
Apr 17, 2019 52.12 52.12 51.88 51.94 443,826 -0.03(-0.05%)
Apr 16, 2019 52.01 52.05 51.94 51.96 553,588 +0.09(+0.17%)
Apr 15, 2019 51.84 51.88 51.79 51.87 524,168 +0.12(+0.24%)
Apr 12, 2019 51.66 51.75 51.61 51.75 588,245 +0.46(+0.89%)
Apr 11, 2019 51.30 51.36 51.16 51.30 479,183 +0.04(+0.09%)
Apr 10, 2019 51.13 51.30 51.09 51.25 765,504 +0.27(+0.53%)
Apr 09, 2019 51.16 51.16 50.95 50.98 515,852 -0.40(-0.78%)
Apr 08, 2019 51.36 51.39 51.27 51.38 525,899 -0.05(-0.10%)
Apr 05, 2019 51.23 51.44 51.23 51.44 643,175 +0.16(+0.31%)
Apr 04, 2019 51.23 51.34 51.20 51.28 759,554 -0.20(-0.39%)
Apr 03, 2019 51.47 51.64 51.39 51.48 2,440,159 +0.46(+0.89%)
Apr 02, 2019 50.95 51.03 50.78 51.02 724,887 +0.00(+0.00%)
Apr 01, 2019 50.82 51.08 50.78 51.02 1,852,183 +0.73(+1.44%)
Mar 29, 2019 50.27 50.32 50.09 50.30 800,543 +0.30(+0.60%)
Mar 28, 2019 50.04 50.06 49.85 50.00 629,720 -0.08(-0.16%)
Mar 27, 2019 50.32 50.33 49.82 50.08 570,330 -0.14(-0.28%)
Mar 26, 2019 50.26 50.36 50.08 50.22 764,940 +0.44(+0.88%)
Mar 25, 2019 49.75 49.85 49.60 49.78 836,749 -0.18(-0.37%)
Mar 22, 2019 50.30 50.39 49.92 49.96 790,836 -0.81(-1.59%)
Mar 21, 2019 50.50 50.78 50.49 50.77 1,707,335 -0.05(-0.10%)
Mar 20, 2019 50.74 51.10 50.50 50.82 778,353 -0.02(-0.03%)
Mar 19, 2019 50.92 51.00 50.74 50.84 939,312 +0.11(+0.22%)
Mar 18, 2019 50.56 50.73 50.54 50.73 1,196,608 +0.18(+0.36%)
Mar 15, 2019 50.39 50.61 50.32 50.54 893,844 +0.49(+0.98%)
Mar 14, 2019 50.10 50.17 50.03 50.05 1,571,348 -0.18(-0.35%)
Mar 13, 2019 49.91 50.26 49.90 50.23 922,819 +0.47(+0.95%)
Mar 12, 2019 49.78 49.88 49.71 49.75 798,067 -0.04(-0.07%)
Mar 11, 2019 49.31 49.79 49.31 49.79 1,082,354 +0.50(+1.01%)
Mar 08, 2019 49.04 49.30 49.00 49.29 568,259 -0.14(-0.28%)
Mar 07, 2019 49.85 49.88 49.40 49.43 1,964,555 -0.93(-1.84%)
Mar 06, 2019 50.46 50.48 50.25 50.36 1,201,638 -0.07(-0.14%)
Mar 05, 2019 50.39 50.56 50.31 50.43 668,678 -0.03(-0.05%)
Mar 04, 2019 50.63 50.68 50.24 50.46 948,957 -0.05(-0.10%)
Mar 01, 2019 50.46 50.54 50.31 50.51 1,690,162 +0.46(+0.93%)
Feb 28, 2019 50.12 50.21 50.04 50.04 621,987 -0.13(-0.26%)
Feb 27, 2019 50.37 50.39 50.18 50.18 1,629,756 -0.24(-0.47%)
Feb 26, 2019 50.27 50.56 50.27 50.41 1,084,052 +0.31(+0.61%)
Feb 25, 2019 50.25 50.25 50.03 50.10 1,039,277 +0.25(+0.49%)
Feb 22, 2019 49.84 49.98 49.81 49.86 1,263,167 +0.21(+0.42%)
Feb 21, 2019 49.80 49.80 49.55 49.65 1,611,944 -0.17(-0.33%)
Feb 20, 2019 49.72 50.01 49.71 49.82 930,989 +0.18(+0.35%)
Feb 19, 2019 49.33 49.80 49.33 49.64 1,255,473 +0.24(+0.48%)
Feb 15, 2019 49.20 49.40 49.12 49.40 867,235 +0.61(+1.26%)
Feb 14, 2019 48.77 48.98 48.67 48.79 998,538 -0.01(-0.02%)
Feb 13, 2019 48.96 49.03 48.80 48.80 1,523,356 +0.11(+0.22%)
Feb 12, 2019 48.66 48.76 48.59 48.70 1,403,072 +0.61(+1.27%)
Feb 11, 2019 48.18 48.24 48.01 48.08 1,906,929 -0.10(-0.20%)
Feb 08, 2019 48.03 48.19 47.90 48.18 1,104,429 -0.32(-0.67%)
Feb 07, 2019 48.71 48.74 48.38 48.50 1,609,990 -0.62(-1.27%)
Feb 06, 2019 49.38 49.39 49.08 49.12 1,180,023 -0.24(-0.48%)
Feb 05, 2019 49.40 49.44 49.28 49.36 1,697,372 +0.09(+0.18%)
Feb 04, 2019 49.01 49.27 48.98 49.27 978,078 +0.33(+0.68%)
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.