Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.10 54.10 53.49 53.68 1,588,225 -0.73(-1.33%)
Jan 30, 2020 54.05 54.42 53.90 54.40 826,009 -0.09(-0.16%)
Jan 29, 2020 54.61 54.66 54.44 54.49 977,257 -0.07(-0.13%)
Jan 28, 2020 54.30 54.58 54.26 54.56 859,139 +0.36(+0.66%)
Jan 27, 2020 54.29 54.45 54.13 54.21 1,547,989 -1.08(-1.94%)
Jan 24, 2020 55.68 55.70 55.15 55.28 1,158,076 -0.36(-0.64%)
Jan 23, 2020 55.58 55.65 55.27 55.64 1,345,639 -0.13(-0.24%)
Jan 22, 2020 55.87 55.91 55.75 55.77 1,040,298 +0.21(+0.37%)
Jan 21, 2020 55.79 55.79 55.57 55.57 631,282 -0.34(-0.61%)
Jan 17, 2020 55.86 55.95 55.78 55.91 616,316 +0.02(+0.03%)
Jan 16, 2020 55.71 55.89 55.66 55.89 659,703 +0.24(+0.43%)
Jan 15, 2020 55.59 55.72 55.58 55.65 1,181,473 +0.00(+0.00%)
Jan 14, 2020 55.46 55.72 55.41 55.65 1,191,221 -0.03(-0.05%)
Jan 13, 2020 55.51 55.71 55.42 55.68 743,251 +0.27(+0.49%)
Jan 10, 2020 55.53 55.61 55.32 55.41 797,795 -0.29(-0.51%)
Jan 09, 2020 55.63 55.69 55.53 55.69 984,263 +0.21(+0.39%)
Jan 08, 2020 55.34 55.67 55.19 55.48 992,212 -0.02(-0.03%)
Jan 07, 2020 55.65 55.66 55.47 55.50 953,466 -0.13(-0.24%)
Jan 06, 2020 55.37 55.65 55.34 55.63 818,698 +0.04(+0.06%)
Jan 03, 2020 55.59 55.90 55.57 55.59 977,601 -0.71(-1.26%)
Jan 02, 2020 56.20 56.30 56.08 56.30 1,522,275 +0.50(+0.90%)
Dec 31, 2019 55.51 55.81 55.42 55.80 1,820,152 +0.30(+0.55%)
Dec 30, 2019 55.93 55.93 55.46 55.50 1,215,261 -0.39(-0.71%)
Dec 27, 2019 55.85 55.93 55.75 55.89 1,027,379 +0.28(+0.50%)
Dec 26, 2019 55.41 55.61 55.33 55.61 521,099 +0.34(+0.62%)
Dec 24, 2019 55.28 55.31 55.21 55.27 530,487 +0.04(+0.08%)
Dec 23, 2019 55.16 55.24 55.13 55.23 1,056,226 +0.15(+0.28%)
Dec 20, 2019 55.26 55.33 54.93 55.08 1,116,445 +0.06(+0.11%)
Dec 19, 2019 54.91 55.03 54.86 55.01 1,232,697 +0.12(+0.21%)
Dec 18, 2019 54.88 54.97 54.85 54.90 1,528,076 -0.23(-0.42%)
Dec 17, 2019 55.18 55.22 55.11 55.13 1,831,872 -0.39(-0.71%)
Dec 16, 2019 55.54 55.64 55.39 55.52 3,159,055 +0.50(+0.91%)
Dec 13, 2019 54.89 55.18 54.83 55.02 2,091,804 +0.40(+0.72%)
Dec 12, 2019 54.29 54.64 54.25 54.63 859,731 +0.15(+0.27%)
Dec 11, 2019 54.14 54.49 54.09 54.48 1,193,914 +0.22(+0.40%)
Dec 10, 2019 54.23 54.37 54.10 54.26 933,865 +0.03(+0.05%)
Dec 09, 2019 54.32 54.40 54.23 54.23 1,640,536 -0.31(-0.56%)
Dec 06, 2019 54.44 54.56 54.39 54.54 2,152,852 +0.52(+0.96%)
Dec 05, 2019 54.01 54.09 53.91 54.02 1,933,445 +0.01(+0.02%)
Dec 04, 2019 53.77 54.03 53.75 54.01 2,162,801 +0.58(+1.08%)
Dec 03, 2019 52.95 53.43 52.82 53.43 2,333,430 +0.01(+0.02%)
Dec 02, 2019 53.52 53.56 53.15 53.43 1,961,457 -0.14(-0.26%)
Nov 29, 2019 53.62 53.72 53.55 53.57 757,632 -0.36(-0.67%)
Nov 27, 2019 53.76 53.94 53.76 53.93 685,537 +0.26(+0.49%)
Nov 26, 2019 53.54 53.78 53.52 53.66 2,953,329 +0.06(+0.11%)
Nov 25, 2019 53.29 53.65 53.29 53.60 2,592,765 +0.44(+0.83%)
Nov 22, 2019 53.21 53.27 53.01 53.16 612,757 +0.08(+0.15%)
Nov 21, 2019 53.08 53.11 52.92 53.08 800,138 -0.04(-0.08%)
Nov 20, 2019 53.20 53.31 52.97 53.13 1,019,919 -0.25(-0.46%)
Nov 19, 2019 53.52 53.54 53.28 53.37 331,808 -0.01(-0.02%)
Nov 18, 2019 53.26 53.42 53.20 53.38 751,135 +0.11(+0.21%)
Nov 15, 2019 53.13 53.29 53.10 53.27 439,408 +0.41(+0.78%)
Nov 14, 2019 52.67 52.86 52.65 52.86 350,434 +0.02(+0.03%)
Nov 13, 2019 52.66 52.91 52.41 52.84 995,003 -0.19(-0.36%)
Nov 12, 2019 52.98 53.10 52.94 53.03 658,884 -0.06(-0.12%)
Nov 11, 2019 52.93 53.12 52.93 53.09 597,829 +0.04(+0.08%)
Nov 08, 2019 52.90 53.05 52.73 53.05 539,523 -0.04(-0.07%)
Nov 07, 2019 53.20 53.27 53.06 53.08 867,816 +0.25(+0.47%)
Nov 06, 2019 52.91 52.96 52.77 52.84 385,487 -0.10(-0.18%)
Nov 05, 2019 52.91 52.99 52.83 52.93 953,001 -0.11(-0.20%)
Nov 04, 2019 53.08 53.14 52.93 53.04 963,074 +0.17(+0.32%)
Nov 01, 2019 52.67 52.89 52.64 52.87 1,062,189 +0.56(+1.07%)
Oct 31, 2019 52.37 52.37 52.14 52.31 1,284,459 -0.14(-0.27%)
Oct 30, 2019 52.14 52.45 51.98 52.45 649,073 +0.19(+0.37%)
Oct 29, 2019 52.11 52.28 52.07 52.26 877,538 -0.03(-0.05%)
Oct 28, 2019 52.10 52.33 52.10 52.28 811,859 +0.26(+0.51%)
Oct 25, 2019 51.84 52.07 51.81 52.02 720,389 +0.00(+0.00%)
Oct 24, 2019 52.07 52.13 51.86 52.02 1,048,814 +0.05(+0.10%)
Oct 23, 2019 51.81 52.01 51.75 51.97 792,778 +0.25(+0.48%)
Oct 22, 2019 51.94 52.03 51.69 51.72 995,571 -0.28(-0.54%)
Oct 21, 2019 52.03 52.06 51.92 52.00 798,639 +0.31(+0.59%)
Oct 18, 2019 51.57 51.72 51.42 51.70 534,625 +0.04(+0.07%)
Oct 17, 2019 51.65 51.74 51.46 51.66 1,054,003 +0.19(+0.38%)
Oct 16, 2019 51.28 51.56 51.26 51.47 915,215 +0.07(+0.14%)
Oct 15, 2019 50.96 51.58 50.92 51.40 1,409,464 +0.72(+1.42%)
Oct 14, 2019 50.65 50.83 50.63 50.68 641,888 -0.20(-0.40%)
Oct 11, 2019 50.73 51.12 50.67 50.88 1,640,323 +0.95(+1.90%)
Oct 10, 2019 49.55 49.94 49.52 49.93 741,462 +0.21(+0.42%)
Oct 09, 2019 49.73 49.80 49.62 49.72 787,699 +0.40(+0.82%)
Oct 08, 2019 49.48 49.59 49.28 49.32 1,722,994 -0.46(-0.92%)
Oct 07, 2019 49.76 49.97 49.72 49.77 1,118,715 -0.17(-0.33%)
Oct 04, 2019 49.51 49.94 49.51 49.94 760,252 +0.54(+1.08%)
Oct 03, 2019 49.13 49.41 48.94 49.40 1,287,170 +0.31(+0.63%)
Oct 02, 2019 49.43 49.45 48.99 49.10 1,535,148 -0.78(-1.57%)
Oct 01, 2019 50.19 50.23 49.81 49.88 765,851 -0.37(-0.73%)
Sep 30, 2019 50.03 50.26 50.03 50.25 1,788,776 +0.33(+0.67%)
Sep 27, 2019 50.12 50.23 49.86 49.91 821,983 -0.35(-0.70%)
Sep 26, 2019 50.35 50.41 50.18 50.27 592,173 +0.19(+0.39%)
Sep 25, 2019 49.91 50.18 49.82 50.07 657,921 -0.19(-0.38%)
Sep 24, 2019 50.57 50.62 50.20 50.27 698,969 -0.07(-0.14%)
Sep 23, 2019 50.16 50.39 50.12 50.34 871,091 -0.21(-0.42%)
Sep 20, 2019 50.60 50.70 50.48 50.55 1,276,768 -0.07(-0.14%)
Sep 19, 2019 50.70 50.79 50.61 50.62 750,600 +0.22(+0.44%)
Sep 18, 2019 50.38 50.52 50.12 50.40 655,994 -0.11(-0.21%)
Sep 17, 2019 50.20 50.51 50.16 50.50 563,488 +0.17(+0.33%)
Sep 16, 2019 50.36 50.42 50.31 50.34 571,336 -0.30(-0.59%)
Sep 13, 2019 50.60 50.75 50.54 50.63 701,026 +0.45(+0.89%)
Sep 12, 2019 50.00 50.29 49.98 50.19 456,522 +0.15(+0.30%)
Sep 11, 2019 49.90 50.09 49.86 50.04 1,039,737 +0.32(+0.64%)
Sep 10, 2019 49.59 49.76 49.50 49.72 535,575 +0.01(+0.02%)
Sep 09, 2019 49.80 49.81 49.67 49.71 485,119 +0.15(+0.30%)
Sep 06, 2019 49.56 49.67 49.53 49.56 586,903 +0.06(+0.12%)
Sep 05, 2019 49.52 49.64 49.46 49.50 1,444,374 +0.34(+0.70%)
Sep 04, 2019 48.97 49.16 48.93 49.16 706,743 +0.67(+1.38%)
Sep 03, 2019 48.40 48.54 48.35 48.49 624,474 -0.32(-0.65%)
Aug 30, 2019 48.85 48.90 48.60 48.81 1,019,136 +0.31(+0.63%)
Aug 29, 2019 48.49 48.57 48.38 48.50 1,228,020 +0.38(+0.78%)
Aug 28, 2019 48.11 48.29 47.98 48.12 1,064,986 -0.23(-0.47%)
Aug 27, 2019 48.53 48.57 48.32 48.35 621,647 +0.02(+0.04%)
Aug 26, 2019 48.37 48.42 48.16 48.33 1,070,713 +0.35(+0.73%)
Aug 23, 2019 48.33 48.67 47.93 47.98 1,383,830 -0.52(-1.07%)
Aug 22, 2019 48.51 48.57 48.27 48.50 740,935 +0.06(+0.13%)
Aug 21, 2019 48.57 48.61 48.44 48.44 589,381 +0.34(+0.71%)
Aug 20, 2019 48.20 48.25 48.04 48.10 879,870 -0.07(-0.15%)
Aug 19, 2019 48.19 48.31 48.12 48.17 861,958 +0.33(+0.70%)
Aug 16, 2019 47.48 47.83 47.47 47.83 786,106 +0.59(+1.24%)
Aug 15, 2019 47.23 47.30 47.01 47.25 1,306,277 +0.09(+0.19%)
Aug 14, 2019 47.64 47.66 47.16 47.16 2,279,530 -1.40(-2.88%)
Aug 13, 2019 47.96 48.58 47.90 48.55 846,952 +0.53(+1.10%)
Aug 12, 2019 48.33 48.36 47.99 48.03 450,315 -0.58(-1.19%)
Aug 09, 2019 48.76 48.79 48.49 48.61 887,701 -0.39(-0.79%)
Aug 08, 2019 48.67 49.10 48.63 48.99 1,136,243 +0.47(+0.96%)
Aug 07, 2019 48.21 48.65 48.03 48.53 1,030,909 +0.18(+0.36%)
Aug 06, 2019 48.40 48.46 48.04 48.35 1,822,880 +0.44(+0.92%)
Aug 05, 2019 48.40 48.47 47.71 47.91 843,734 -1.18(-2.40%)
Aug 02, 2019 49.29 49.33 48.96 49.09 800,115 -0.29(-0.59%)
Aug 01, 2019 49.62 50.02 49.23 49.38 1,121,522 -0.26(-0.53%)
Jul 31, 2019 49.98 50.12 49.23 49.64 794,784 -0.25(-0.51%)
Jul 30, 2019 49.99 49.99 49.84 49.90 714,742 -0.55(-1.10%)
Jul 29, 2019 50.60 50.60 50.40 50.45 465,833 -0.14(-0.28%)
Jul 26, 2019 50.56 50.62 50.51 50.59 556,835 +0.14(+0.28%)
Jul 25, 2019 50.82 50.82 50.44 50.45 682,355 -0.40(-0.79%)
Jul 24, 2019 50.70 50.85 50.70 50.85 765,101 +0.18(+0.35%)
Jul 23, 2019 50.64 50.74 50.59 50.68 423,837 +0.21(+0.42%)
Jul 22, 2019 50.46 50.56 50.40 50.47 502,065 +0.13(+0.26%)
Jul 19, 2019 50.43 50.57 50.33 50.34 843,396 -0.11(-0.21%)
Jul 18, 2019 50.01 50.45 50.01 50.44 372,135 +0.07(+0.14%)
Jul 17, 2019 50.48 50.52 50.37 50.37 782,439 -0.14(-0.28%)
Jul 16, 2019 50.56 50.65 50.46 50.51 854,175 -0.25(-0.48%)
Jul 15, 2019 50.80 50.82 50.72 50.76 529,155 +0.01(+0.02%)
Jul 12, 2019 50.58 50.75 50.54 50.75 807,519 +0.17(+0.33%)
Jul 11, 2019 50.66 50.70 50.51 50.58 1,035,557 +0.06(+0.12%)
Jul 10, 2019 50.49 50.59 50.41 50.52 649,075 +0.34(+0.68%)
Jul 09, 2019 50.09 50.25 50.06 50.18 655,460 -0.42(-0.83%)
Jul 08, 2019 50.67 50.70 50.58 50.60 477,017 -0.36(-0.71%)
Jul 05, 2019 50.93 51.01 50.68 50.96 321,071 -0.40(-0.79%)
Jul 03, 2019 51.20 51.36 51.15 51.36 556,037 +0.50(+0.98%)
Jul 02, 2019 50.81 50.94 50.81 50.86 678,781 +0.13(+0.26%)
Jul 01, 2019 50.90 50.92 50.63 50.73 512,249 +0.33(+0.66%)
Jun 28, 2019 50.27 50.44 50.27 50.40 933,829 +0.40(+0.81%)
Jun 27, 2019 49.98 50.07 49.97 49.99 905,884 +0.19(+0.39%)
Jun 26, 2019 49.91 49.96 49.78 49.80 835,060 +0.04(+0.07%)
Jun 25, 2019 50.10 50.15 49.76 49.76 721,930 -0.35(-0.70%)
Jun 24, 2019 50.09 50.17 50.05 50.12 745,608 +0.07(+0.14%)
Jun 21, 2019 50.10 50.21 50.04 50.05 1,600,004 -0.31(-0.61%)
Jun 20, 2019 50.47 50.47 50.16 50.35 556,733 +0.58(+1.16%)
Jun 19, 2019 49.62 49.91 49.58 49.77 1,258,848 +0.31(+0.62%)
Jun 18, 2019 49.15 49.50 49.12 49.47 561,049 +0.35(+0.72%)
Jun 17, 2019 49.15 49.20 49.04 49.12 515,260 -0.14(-0.28%)
Jun 14, 2019 49.35 49.35 49.16 49.25 548,602 -0.32(-0.64%)
Jun 13, 2019 49.69 49.69 49.49 49.57 684,891 -0.01(-0.02%)
Jun 12, 2019 49.81 49.86 49.58 49.58 463,813 -0.37(-0.74%)
Jun 11, 2019 50.03 50.07 49.84 49.95 547,588 +0.25(+0.50%)
Jun 10, 2019 49.66 49.79 49.63 49.70 524,981 +0.09(+0.17%)
Jun 07, 2019 49.37 49.65 49.37 49.62 753,546 +0.61(+1.25%)
Jun 06, 2019 48.90 49.07 48.83 49.00 545,997 +0.15(+0.30%)
Jun 05, 2019 49.18 49.19 48.80 48.86 1,439,372 -0.01(-0.02%)
Jun 04, 2019 48.55 48.88 48.50 48.87 1,148,940 +0.67(+1.40%)
Jun 03, 2019 48.11 48.29 48.02 48.19 912,266 -0.13(-0.27%)
May 31, 2019 48.14 48.40 48.03 48.32 1,245,760 -0.37(-0.76%)
May 30, 2019 48.61 48.73 48.54 48.69 940,080 +0.17(+0.36%)
May 29, 2019 48.56 48.61 48.35 48.52 771,641 -0.29(-0.60%)
May 28, 2019 49.24 49.30 48.81 48.81 2,292,539 -0.40(-0.81%)
May 24, 2019 49.16 49.25 49.08 49.21 538,644 +0.53(+1.08%)
May 23, 2019 48.66 48.77 48.56 48.68 642,227 -0.44(-0.90%)
May 22, 2019 49.13 49.27 49.12 49.12 374,643 -0.20(-0.40%)
May 21, 2019 49.18 49.37 49.14 49.32 426,571 +0.36(+0.74%)
May 20, 2019 49.01 49.10 48.85 48.96 1,027,711 -0.41(-0.84%)
May 17, 2019 49.40 49.60 49.33 49.37 1,190,529 -0.36(-0.73%)
May 16, 2019 49.57 49.88 49.53 49.74 748,493 +0.33(+0.66%)
May 15, 2019 48.96 49.46 48.95 49.41 676,576 +0.14(+0.28%)
May 14, 2019 49.14 49.45 49.12 49.27 1,204,959 +0.51(+1.05%)
May 13, 2019 49.06 49.11 48.68 48.76 538,594 -1.36(-2.71%)
May 10, 2019 49.74 50.12 49.50 50.12 477,856 +0.49(+0.99%)
May 09, 2019 49.29 49.69 49.18 49.63 857,720 -0.43(-0.86%)
May 08, 2019 50.00 50.17 49.91 50.06 960,636 -0.01(-0.02%)
May 07, 2019 50.45 50.48 49.87 50.07 1,820,617 -1.32(-2.57%)
May 06, 2019 50.28 51.39 50.24 51.39 660,936 +0.00(+0.00%)
May 03, 2019 50.97 51.40 50.95 51.39 900,481 +0.60(+1.17%)
May 02, 2019 50.89 50.91 50.68 50.79 669,983 -0.19(-0.37%)
May 01, 2019 51.34 51.42 50.90 50.98 845,288 -0.24(-0.47%)
Apr 30, 2019 51.22 51.34 51.08 51.22 901,199 +0.00(+0.00%)
Apr 29, 2019 51.03 51.22 51.01 51.22 479,483 +0.17(+0.34%)
Apr 26, 2019 50.83 51.05 50.78 51.05 1,534,650 +0.22(+0.42%)
Apr 25, 2019 50.78 50.91 50.75 50.83 1,238,904 +0.04(+0.09%)
Apr 24, 2019 50.98 51.01 50.78 50.79 1,106,643 -0.34(-0.66%)
Apr 23, 2019 50.91 51.15 50.91 51.13 1,476,901 +0.06(+0.12%)
Apr 22, 2019 50.96 51.15 50.96 51.07 4,414,425 -0.04(-0.08%)
Apr 18, 2019 51.11 51.15 51.01 51.11 738,031 -0.11(-0.22%)
Apr 17, 2019 51.40 51.40 51.17 51.22 449,996 -0.03(-0.05%)
Apr 16, 2019 51.30 51.34 51.22 51.25 561,284 +0.09(+0.17%)
Apr 15, 2019 51.13 51.17 51.08 51.16 531,455 +0.12(+0.24%)
Apr 12, 2019 50.96 51.04 50.90 51.04 596,422 +0.45(+0.89%)
Apr 11, 2019 50.59 50.65 50.45 50.59 485,845 +0.04(+0.09%)
Apr 10, 2019 50.43 50.60 50.39 50.55 776,146 +0.27(+0.53%)
Apr 09, 2019 50.45 50.45 50.26 50.28 523,023 -0.40(-0.78%)
Apr 08, 2019 50.65 50.69 50.56 50.68 533,210 -0.05(-0.10%)
Apr 05, 2019 50.53 50.73 50.53 50.73 652,116 +0.16(+0.31%)
Apr 04, 2019 50.52 50.64 50.50 50.58 770,113 -0.20(-0.39%)
Apr 03, 2019 50.77 50.93 50.69 50.77 2,474,081 +0.45(+0.89%)
Apr 02, 2019 50.25 50.33 50.08 50.32 734,965 +0.00(+0.00%)
Apr 01, 2019 50.13 50.38 50.09 50.32 1,877,932 +0.72(+1.44%)
Mar 29, 2019 49.58 49.63 49.40 49.61 811,672 +0.29(+0.60%)
Mar 28, 2019 49.36 49.37 49.17 49.31 638,474 -0.08(-0.16%)
Mar 27, 2019 49.63 49.64 49.14 49.39 578,259 -0.14(-0.28%)
Mar 26, 2019 49.57 49.67 49.39 49.53 775,574 +0.43(+0.88%)
Mar 25, 2019 49.06 49.17 48.92 49.10 848,381 -0.18(-0.37%)
Mar 22, 2019 49.61 49.70 49.24 49.28 801,830 -0.79(-1.59%)
Mar 21, 2019 49.81 50.09 49.80 50.07 1,731,070 -0.05(-0.10%)
Mar 20, 2019 50.05 50.40 49.81 50.13 789,174 -0.02(-0.03%)
Mar 19, 2019 50.22 50.30 50.04 50.14 952,370 +0.11(+0.22%)
Mar 18, 2019 49.87 50.03 49.85 50.03 1,213,243 +0.18(+0.36%)
Mar 15, 2019 49.70 49.91 49.63 49.85 906,270 +0.48(+0.98%)
Mar 14, 2019 49.41 49.49 49.34 49.37 1,593,193 -0.17(-0.35%)
Mar 13, 2019 49.23 49.57 49.22 49.54 935,648 +0.47(+0.95%)
Mar 12, 2019 49.10 49.19 49.03 49.07 809,161 -0.03(-0.07%)
Mar 11, 2019 48.63 49.11 48.63 49.11 1,097,401 +0.49(+1.01%)
Mar 08, 2019 48.36 48.62 48.33 48.61 576,159 -0.14(-0.28%)
Mar 07, 2019 49.17 49.19 48.73 48.75 1,991,866 -0.92(-1.84%)
Mar 06, 2019 49.77 49.79 49.56 49.67 1,218,342 -0.07(-0.14%)
Mar 05, 2019 49.70 49.86 49.62 49.74 677,974 -0.03(-0.05%)
Mar 04, 2019 49.94 49.98 49.55 49.76 962,149 -0.05(-0.10%)
Mar 01, 2019 49.77 49.85 49.62 49.82 1,713,658 +0.46(+0.93%)
Feb 28, 2019 49.44 49.53 49.36 49.36 630,634 -0.13(-0.26%)
Feb 27, 2019 49.68 49.70 49.49 49.49 1,652,412 -0.23(-0.47%)
Feb 26, 2019 49.58 49.87 49.58 49.72 1,099,123 +0.30(+0.61%)
Feb 25, 2019 49.56 49.56 49.35 49.42 1,053,725 +0.24(+0.49%)
Feb 22, 2019 49.16 49.30 49.13 49.18 1,280,728 +0.21(+0.42%)
Feb 21, 2019 49.12 49.12 48.87 48.97 1,634,353 -0.16(-0.33%)
Feb 20, 2019 49.04 49.32 49.03 49.13 943,931 +0.17(+0.35%)
Feb 19, 2019 48.66 49.12 48.66 48.96 1,272,926 +0.23(+0.48%)
Feb 15, 2019 48.53 48.73 48.44 48.73 879,292 +0.60(+1.26%)
Feb 14, 2019 48.11 48.31 48.00 48.12 1,012,420 -0.01(-0.02%)
Feb 13, 2019 48.29 48.36 48.13 48.13 1,544,534 +0.10(+0.22%)
Feb 12, 2019 47.99 48.09 47.93 48.03 1,422,577 +0.60(+1.27%)
Feb 11, 2019 47.52 47.58 47.35 47.42 1,933,438 -0.09(-0.20%)
Feb 08, 2019 47.37 47.53 47.24 47.52 1,119,783 -0.32(-0.67%)
Feb 07, 2019 48.04 48.07 47.72 47.84 1,632,372 -0.61(-1.27%)
Feb 06, 2019 48.70 48.71 48.41 48.45 1,196,427 -0.23(-0.48%)
Feb 05, 2019 48.72 48.76 48.61 48.68 1,720,969 +0.09(+0.18%)
Feb 04, 2019 48.34 48.60 48.31 48.60 991,675 +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.