Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.29 -0.29 (-0.46%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 69.77 69.97 69.31 69.47 3,566,041 -0.17(-0.24%)
Sep 29, 2021 70.07 70.12 69.55 69.64 1,732,981 -0.49(-0.71%)
Sep 28, 2021 70.55 70.56 69.95 70.13 1,290,685 -1.85(-2.57%)
Sep 27, 2021 71.87 72.04 71.71 71.98 1,158,648 -0.21(-0.28%)
Sep 24, 2021 72.15 72.32 72.05 72.19 1,164,538 -0.66(-0.91%)
Sep 23, 2021 72.68 73.01 72.61 72.85 891,329 +0.89(+1.23%)
Sep 22, 2021 71.88 72.50 71.83 71.96 1,501,690 +0.25(+0.35%)
Sep 21, 2021 71.92 72.04 71.61 71.71 1,764,515 +0.45(+0.63%)
Sep 20, 2021 71.04 71.38 70.73 71.26 3,409,568 -1.41(-1.94%)
Sep 17, 2021 73.05 73.14 72.43 72.67 1,759,387 -0.65(-0.89%)
Sep 16, 2021 72.81 73.33 72.81 73.33 1,535,359 +0.01(+0.01%)
Sep 15, 2021 73.03 73.39 72.92 73.32 2,096,051 +0.02(+0.03%)
Sep 14, 2021 73.81 73.81 73.20 73.30 1,391,262 -0.29(-0.39%)
Sep 13, 2021 73.64 73.67 73.33 73.59 986,548 +0.47(+0.64%)
Sep 10, 2021 73.66 73.74 73.09 73.12 2,320,737 -0.05(-0.06%)
Sep 09, 2021 72.99 73.40 72.98 73.17 1,410,342 +0.27(+0.37%)
Sep 08, 2021 73.24 73.31 72.80 72.90 2,050,139 -0.64(-0.88%)
Sep 07, 2021 73.64 73.76 73.53 73.54 1,865,076 -0.29(-0.39%)
Sep 03, 2021 73.69 73.97 73.61 73.83 1,580,500 +0.38(+0.52%)
Sep 02, 2021 73.36 73.58 73.34 73.45 3,379,686 +0.57(+0.78%)
Sep 01, 2021 72.85 73.09 72.85 72.88 1,375,701 +0.47(+0.64%)
Aug 31, 2021 72.54 72.63 72.33 72.41 1,248,976 +0.03(+0.04%)
Aug 30, 2021 72.32 72.45 72.24 72.38 2,976,430 +0.20(+0.27%)
Aug 27, 2021 71.38 72.20 71.38 72.19 2,345,340 +0.95(+1.34%)
Aug 26, 2021 71.40 71.53 71.17 71.23 5,187,414 -0.25(-0.35%)
Aug 25, 2021 71.42 71.56 71.34 71.49 2,994,106 +0.17(+0.24%)
Aug 24, 2021 71.09 71.39 71.03 71.32 3,011,506 +0.39(+0.55%)
Aug 23, 2021 70.63 70.99 70.63 70.93 1,265,732 +0.77(+1.09%)
Aug 20, 2021 69.69 70.16 69.63 70.16 872,309 +0.15(+0.21%)
Aug 19, 2021 69.97 70.20 69.78 70.01 3,914,201 -0.67(-0.95%)
Aug 18, 2021 70.87 71.15 70.66 70.68 3,759,387 +0.14(+0.20%)
Aug 17, 2021 70.54 70.75 70.17 70.54 3,768,139 -0.90(-1.25%)
Aug 16, 2021 71.13 71.45 70.95 71.44 3,570,763 -0.26(-0.36%)
Aug 13, 2021 71.59 71.75 71.48 71.70 467,174 +0.31(+0.43%)
Aug 12, 2021 71.30 71.40 71.15 71.39 432,815 -0.07(-0.09%)
Aug 11, 2021 71.30 71.49 71.20 71.46 614,222 +0.58(+0.82%)
Aug 10, 2021 70.69 70.93 70.68 70.88 611,055 +0.21(+0.30%)
Aug 09, 2021 70.68 70.78 70.59 70.67 483,304 -0.21(-0.29%)
Aug 06, 2021 71.01 71.05 70.75 70.87 562,019 -0.34(-0.47%)
Aug 05, 2021 71.19 71.30 71.14 71.21 901,561 +0.32(+0.45%)
Aug 04, 2021 71.28 71.39 70.89 70.89 1,155,124 -0.40(-0.56%)
Aug 03, 2021 71.23 71.32 70.84 71.29 1,195,303 +0.40(+0.57%)
Aug 02, 2021 71.09 71.25 70.81 70.89 1,250,293 +0.46(+0.65%)
Jul 30, 2021 70.53 70.73 70.27 70.43 740,274 -0.38(-0.54%)
Jul 29, 2021 70.82 70.94 70.77 70.81 749,088 +0.47(+0.66%)
Jul 28, 2021 70.13 70.47 69.95 70.35 1,173,926 +0.32(+0.45%)
Jul 27, 2021 70.01 70.08 69.71 70.03 1,255,506 -0.21(-0.31%)
Jul 26, 2021 69.95 70.25 69.85 70.25 881,351 +0.35(+0.51%)
Jul 23, 2021 69.87 70.01 68.56 69.89 948,094 +0.36(+0.52%)
Jul 22, 2021 69.69 69.69 69.27 69.53 809,806 +0.44(+0.64%)
Jul 21, 2021 68.56 69.17 68.56 69.09 1,096,235 +1.08(+1.59%)
Jul 20, 2021 67.37 68.11 67.21 68.00 1,598,066 +0.58(+0.86%)
Jul 19, 2021 67.57 67.71 67.11 67.43 1,589,171 -1.38(-2.01%)
Jul 16, 2021 69.38 69.39 68.68 68.81 7,534,738 -0.54(-0.78%)
Jul 15, 2021 69.38 69.55 69.08 69.35 915,011 -0.70(-1.00%)
Jul 14, 2021 70.25 70.28 69.97 70.05 837,117 +0.07(+0.11%)
Jul 13, 2021 70.05 70.19 69.85 69.97 786,122 -0.27(-0.39%)
Jul 12, 2021 70.11 70.30 70.03 70.25 778,505 +0.12(+0.17%)
Jul 09, 2021 69.64 70.12 69.55 70.12 1,021,434 +1.38(+2.01%)
Jul 08, 2021 68.77 68.98 68.49 68.74 2,550,958 -1.05(-1.50%)
Jul 07, 2021 69.86 69.98 69.48 69.79 1,797,776 +0.21(+0.30%)
Jul 06, 2021 70.10 70.11 69.38 69.58 2,743,607 -0.25(-0.36%)
Jul 02, 2021 69.64 69.90 69.52 69.83 1,602,169 +0.56(+0.81%)
Jul 01, 2021 69.19 69.34 69.06 69.27 2,056,307 +0.04(+0.05%)
Jun 30, 2021 69.12 69.30 68.93 69.24 2,197,522 -0.34(-0.48%)
Jun 29, 2021 69.66 69.70 69.50 69.57 1,131,915 +0.01(+0.01%)
Jun 28, 2021 69.85 69.86 69.49 69.56 790,626 -0.35(-0.49%)
Jun 25, 2021 69.96 70.02 69.80 69.91 823,188 +0.34(+0.48%)
Jun 24, 2021 69.55 69.63 69.44 69.57 2,235,842 +0.49(+0.72%)
Jun 23, 2021 69.35 69.44 68.97 69.08 2,914,137 -0.35(-0.51%)
Jun 22, 2021 69.12 69.63 69.03 69.43 2,412,079 +0.08(+0.12%)
Jun 21, 2021 68.76 69.43 68.61 69.35 1,635,825 +0.87(+1.27%)
Jun 18, 2021 68.60 68.81 68.39 68.48 1,584,930 -1.19(-1.70%)
Jun 17, 2021 69.70 69.91 69.37 69.67 1,776,618 -0.68(-0.97%)
Jun 16, 2021 70.91 70.99 70.15 70.35 1,256,377 -0.54(-0.76%)
Jun 15, 2021 71.21 71.22 70.81 70.89 8,224,976 -0.59(-0.82%)
Jun 14, 2021 71.37 71.50 71.23 71.48 1,555,988 +0.07(+0.09%)
Jun 11, 2021 71.28 71.41 71.08 71.41 1,330,023 +0.19(+0.26%)
Jun 10, 2021 71.05 71.28 70.98 71.23 3,341,230 +0.18(+0.25%)
Jun 09, 2021 71.22 71.32 70.99 71.05 2,221,907 -0.31(-0.43%)
Jun 08, 2021 71.48 71.52 71.21 71.35 4,083,124 +0.01(+0.01%)
Jun 07, 2021 71.35 71.39 71.23 71.34 1,139,734 +0.16(+0.22%)
Jun 04, 2021 71.06 71.25 71.04 71.19 1,855,770 +0.78(+1.10%)
Jun 03, 2021 70.62 70.62 70.34 70.41 1,501,561 -0.61(-0.86%)
Jun 02, 2021 70.81 71.06 70.69 71.02 1,385,986 +0.23(+0.33%)
Jun 01, 2021 71.06 71.06 70.76 70.79 2,390,238 +0.37(+0.53%)
May 28, 2021 70.38 70.60 70.28 70.42 1,678,274 +0.23(+0.33%)
May 27, 2021 70.17 70.32 70.06 70.19 1,282,313 +0.15(+0.21%)
May 26, 2021 70.02 70.14 69.92 70.04 1,622,586 +0.02(+0.03%)
May 25, 2021 70.20 70.23 69.88 70.02 758,212 +0.04(+0.05%)
May 24, 2021 69.86 70.11 69.77 69.99 843,309 +0.38(+0.54%)
May 21, 2021 69.75 69.77 69.38 69.61 1,850,642 -0.06(-0.08%)
May 20, 2021 69.21 69.78 69.16 69.66 2,988,832 +1.05(+1.52%)
May 19, 2021 68.33 68.90 68.09 68.62 5,583,726 -0.43(-0.62%)
May 18, 2021 69.38 69.46 69.04 69.04 1,467,331 +0.31(+0.44%)
May 17, 2021 68.63 68.75 68.44 68.74 1,563,909 -0.23(-0.34%)
May 14, 2021 68.40 68.99 68.36 68.97 1,401,575 +1.10(+1.62%)
May 13, 2021 67.54 68.05 67.50 67.87 2,190,066 +0.43(+0.64%)
May 12, 2021 68.35 68.53 67.31 67.43 2,133,825 -1.65(-2.38%)
May 11, 2021 68.69 69.27 68.67 69.08 2,279,832 -0.86(-1.23%)
May 10, 2021 70.61 70.62 69.90 69.94 2,033,975 -0.55(-0.79%)
May 07, 2021 69.78 70.57 69.71 70.49 1,909,155 +1.03(+1.48%)
May 06, 2021 69.09 69.47 68.79 69.47 1,136,918 +0.18(+0.25%)
May 05, 2021 69.11 69.42 68.91 69.29 985,107 +0.68(+0.98%)
May 04, 2021 68.85 68.97 68.22 68.62 2,077,968 -1.07(-1.54%)
May 03, 2021 69.60 69.69 69.32 69.69 6,096,551 +0.72(+1.05%)
Apr 30, 2021 69.46 69.55 68.71 68.97 2,249,419 -0.86(-1.23%)
Apr 29, 2021 70.06 70.07 69.37 69.83 1,228,320 -0.01(-0.01%)
Apr 28, 2021 69.54 69.97 69.49 69.84 1,617,554 +0.09(+0.13%)
Apr 27, 2021 69.67 69.86 69.60 69.74 988,828 -0.26(-0.37%)
Apr 26, 2021 69.90 70.04 69.85 70.00 935,750 +0.31(+0.44%)
Apr 23, 2021 69.23 69.85 69.17 69.70 2,027,472 +0.87(+1.26%)
Apr 22, 2021 69.25 69.34 68.72 68.83 1,981,350 -0.20(-0.29%)
Apr 21, 2021 68.25 69.03 68.19 69.03 1,354,501 +0.35(+0.51%)
Apr 20, 2021 69.11 69.13 68.46 68.68 1,684,179 -1.25(-1.79%)
Apr 19, 2021 70.06 70.11 69.69 69.93 1,409,317 -0.01(-0.01%)
Apr 16, 2021 69.77 69.98 69.66 69.94 1,150,061 +0.49(+0.71%)
Apr 15, 2021 69.36 69.53 69.33 69.45 1,304,283 +0.43(+0.62%)
Apr 14, 2021 69.00 69.25 68.93 69.02 1,644,381 +0.10(+0.15%)
Apr 13, 2021 68.59 68.92 68.55 68.92 1,223,415 +0.66(+0.96%)
Apr 12, 2021 68.44 68.44 68.13 68.26 1,310,678 -0.44(-0.65%)
Apr 09, 2021 68.44 68.71 68.36 68.71 1,164,223 +0.16(+0.23%)
Apr 08, 2021 68.41 68.60 68.26 68.55 1,623,518 +0.26(+0.38%)
Apr 07, 2021 68.18 68.37 68.11 68.29 2,066,926 +0.38(+0.56%)
Apr 06, 2021 67.90 68.10 67.81 67.91 1,540,913 -0.60(-0.88%)
Apr 05, 2021 68.03 68.58 67.88 68.51 1,801,950 +0.99(+1.47%)
Apr 01, 2021 66.97 67.59 66.92 67.52 1,705,632 +1.07(+1.61%)
Mar 31, 2021 66.43 66.79 66.42 66.45 4,139,245 -0.17(-0.25%)
Mar 30, 2021 66.33 66.65 66.23 66.62 1,709,936 -0.09(-0.14%)
Mar 29, 2021 66.77 66.87 66.37 66.71 3,262,270 -0.57(-0.85%)
Mar 26, 2021 66.68 67.29 66.62 67.28 1,040,547 +0.99(+1.49%)
Mar 25, 2021 65.73 66.38 65.56 66.29 2,032,608 +0.42(+0.63%)
Mar 24, 2021 66.04 66.32 65.85 65.88 2,535,881 -0.35(-0.53%)
Mar 23, 2021 66.84 66.90 66.16 66.23 1,881,452 -1.22(-1.81%)
Mar 22, 2021 67.46 67.70 67.36 67.45 2,187,301 +0.03(+0.04%)
Mar 19, 2021 67.34 67.60 66.87 67.42 2,220,014 +0.39(+0.58%)
Mar 18, 2021 67.38 67.71 67.03 67.03 1,569,475 -0.64(-0.94%)
Mar 17, 2021 67.18 67.79 66.98 67.67 1,427,092 +0.26(+0.38%)
Mar 16, 2021 67.61 67.64 67.35 67.41 1,288,765 +0.28(+0.41%)
Mar 15, 2021 66.94 67.15 66.66 67.14 2,003,785 +0.16(+0.23%)
Mar 12, 2021 66.40 66.98 66.31 66.98 1,590,064 +0.21(+0.32%)
Mar 11, 2021 66.57 66.84 66.43 66.77 2,502,021 +0.68(+1.04%)
Mar 10, 2021 65.95 66.22 65.77 66.08 2,755,851 +0.27(+0.41%)
Mar 09, 2021 65.63 66.05 65.57 65.81 1,854,502 +1.06(+1.64%)
Mar 08, 2021 64.81 65.19 64.61 64.75 6,680,435 -0.24(-0.37%)
Mar 05, 2021 65.15 65.16 64.07 64.99 2,448,988 +0.16(+0.24%)
Mar 04, 2021 65.60 65.87 64.48 64.83 4,296,984 -0.71(-1.09%)
Mar 03, 2021 65.99 66.18 65.55 65.55 2,619,241 -0.36(-0.55%)
Mar 02, 2021 66.02 66.22 65.79 65.91 2,349,435 -0.31(-0.46%)
Mar 01, 2021 65.89 66.33 65.83 66.21 2,043,159 +1.28(+1.97%)
Feb 26, 2021 65.60 65.67 64.93 64.93 5,027,816 -0.66(-1.00%)
Feb 25, 2021 66.95 67.06 65.50 65.59 2,869,363 -1.27(-1.90%)
Feb 24, 2021 66.26 66.91 66.08 66.86 2,202,304 +0.51(+0.77%)
Feb 23, 2021 66.18 66.59 65.55 66.35 1,910,485 -0.01(-0.01%)
Feb 22, 2021 66.41 66.80 66.32 66.36 2,365,225 -0.06(-0.08%)
Feb 19, 2021 66.41 66.65 66.26 66.41 1,313,630 +0.40(+0.60%)
Feb 18, 2021 66.07 66.09 65.60 66.02 1,023,053 -0.71(-1.07%)
Feb 17, 2021 66.65 66.83 66.43 66.73 2,089,028 -0.61(-0.91%)
Feb 16, 2021 67.41 67.52 67.17 67.34 790,585 +0.37(+0.55%)
Feb 12, 2021 66.53 66.97 66.42 66.97 932,330 +0.35(+0.53%)
Feb 11, 2021 66.53 66.67 66.31 66.62 1,564,585 +0.46(+0.70%)
Feb 10, 2021 66.66 66.72 66.01 66.16 2,591,800 -0.36(-0.54%)
Feb 09, 2021 66.29 66.57 66.17 66.52 729,252 +0.32(+0.49%)
Feb 08, 2021 66.14 66.27 66.03 66.19 1,166,810 +0.51(+0.77%)
Feb 05, 2021 65.43 65.69 65.29 65.68 960,762 +0.69(+1.07%)
Feb 04, 2021 64.74 65.05 64.72 64.99 1,442,772 +0.14(+0.21%)
Feb 03, 2021 64.89 64.96 64.70 64.85 1,654,616 +0.12(+0.19%)
Feb 02, 2021 64.31 64.81 64.20 64.73 2,361,880 +0.97(+1.52%)
Feb 01, 2021 63.80 63.93 63.48 63.76 2,744,840 +0.78(+1.23%)
Jan 29, 2021 63.54 63.73 62.72 62.98 3,980,133 -1.01(-1.58%)
Jan 28, 2021 63.75 64.38 63.68 63.99 1,881,182 +0.80(+1.26%)
Jan 27, 2021 63.68 63.90 63.08 63.20 1,544,625 -1.58(-2.44%)
Jan 26, 2021 64.80 64.84 64.52 64.78 816,232 +0.20(+0.32%)
Jan 25, 2021 64.34 64.60 63.84 64.57 1,627,144 -0.31(-0.48%)
Jan 22, 2021 64.63 64.98 64.54 64.89 1,061,412 -0.41(-0.62%)
Jan 21, 2021 65.36 65.36 64.90 65.30 991,264 +0.09(+0.14%)
Jan 20, 2021 64.84 65.23 64.81 65.20 1,003,151 +0.70(+1.09%)
Jan 19, 2021 64.46 64.51 64.19 64.50 1,697,084 +0.61(+0.96%)
Jan 15, 2021 64.12 64.16 63.53 63.89 2,818,504 -1.02(-1.57%)
Jan 14, 2021 64.74 65.15 64.60 64.91 2,689,144 +0.27(+0.41%)
Jan 13, 2021 64.62 64.78 64.51 64.64 834,004 -0.07(-0.11%)
Jan 12, 2021 64.35 64.77 64.15 64.71 1,171,921 +0.45(+0.71%)
Jan 11, 2021 64.02 64.44 63.94 64.26 1,528,856 -1.07(-1.64%)
Jan 08, 2021 65.21 65.33 64.64 65.33 2,403,042 +0.47(+0.73%)
Jan 07, 2021 64.66 64.95 64.60 64.86 2,602,139 -0.17(-0.26%)
Jan 06, 2021 64.19 65.25 64.18 65.03 3,009,299 +0.80(+1.25%)
Jan 05, 2021 63.69 64.36 63.69 64.22 2,688,101 +0.86(+1.36%)
Jan 04, 2021 64.10 64.17 63.00 63.36 3,168,470 +0.14(+0.22%)
Dec 31, 2020 63.22 63.22 63.22 1,009,064 -0.36(-0.57%)
Dec 30, 2020 63.82 64.02 63.55 63.58 1,009,064 +0.12(+0.19%)
Dec 29, 2020 63.75 63.79 63.30 63.46 1,108,710 +0.52(+0.82%)
Dec 28, 2020 63.06 63.15 62.84 62.94 803,895 +0.27(+0.43%)
Dec 24, 2020 62.60 62.71 62.55 62.68 370,180 +0.31(+0.49%)
Dec 23, 2020 62.19 62.45 62.14 62.37 1,076,456 +0.87(+1.41%)
Dec 22, 2020 61.32 61.60 61.32 61.50 1,291,840 -0.19(-0.31%)
Dec 21, 2020 60.73 61.82 60.73 61.69 1,044,156 -0.67(-1.07%)
Dec 18, 2020 62.55 62.55 62.20 62.36 1,304,770 -0.27(-0.43%)
Dec 17, 2020 62.62 62.77 62.56 62.63 663,261 +0.58(+0.94%)
Dec 16, 2020 61.83 62.13 61.70 62.05 890,350 +0.20(+0.33%)
Dec 15, 2020 61.35 61.85 61.23 61.84 923,430 +0.80(+1.32%)
Dec 14, 2020 61.25 61.33 60.97 61.04 6,465,049 +0.52(+0.86%)
Dec 11, 2020 60.40 60.53 60.20 60.52 872,939 -0.14(-0.23%)
Dec 10, 2020 60.31 60.74 60.15 60.66 1,057,822 -0.12(-0.20%)
Dec 09, 2020 61.12 61.12 60.41 60.77 1,148,214 +0.09(+0.15%)
Dec 08, 2020 60.52 60.76 60.43 60.68 696,125 +0.15(+0.24%)
Dec 07, 2020 60.64 60.76 60.41 60.54 752,770 -0.62(-1.02%)
Dec 04, 2020 61.18 61.29 61.01 61.16 1,122,708 +0.37(+0.60%)
Dec 03, 2020 60.66 61.00 60.60 60.79 947,179 +0.41(+0.68%)
Dec 02, 2020 60.08 60.41 59.96 60.38 1,288,259 -0.18(-0.30%)
Dec 01, 2020 60.10 60.59 60.00 60.56 2,347,787 +1.51(+2.57%)
Nov 30, 2020 59.84 59.88 58.92 59.05 1,863,395 -1.02(-1.70%)
Nov 27, 2020 59.88 60.10 59.88 60.07 639,836 +0.46(+0.77%)
Nov 25, 2020 59.39 59.71 59.22 59.61 801,374 -0.28(-0.46%)
Nov 24, 2020 59.53 59.93 59.44 59.88 1,487,480 +0.72(+1.21%)
Nov 23, 2020 59.43 59.52 58.99 59.17 982,124 +0.16(+0.26%)
Nov 20, 2020 58.89 59.13 58.80 59.01 919,015 +0.40(+0.69%)
Nov 19, 2020 58.25 58.62 58.18 58.61 1,285,079 +0.29(+0.50%)
Nov 18, 2020 58.72 58.93 58.31 58.31 832,780 -0.14(-0.24%)
Nov 17, 2020 58.43 58.65 58.31 58.45 962,650 -0.26(-0.44%)
Nov 16, 2020 58.59 58.71 58.39 58.71 744,153 +0.79(+1.36%)
Nov 13, 2020 57.38 57.94 57.29 57.92 721,966 +1.02(+1.79%)
Nov 12, 2020 57.37 57.47 56.77 56.90 1,649,213 -0.81(-1.40%)
Nov 11, 2020 57.63 57.71 57.45 57.71 827,963 +0.33(+0.58%)
Nov 10, 2020 57.41 57.65 57.20 57.38 1,107,640 -0.09(-0.16%)
Nov 09, 2020 58.15 58.23 57.40 57.47 2,254,682 +1.62(+2.89%)
Nov 06, 2020 55.95 56.07 55.74 55.85 1,866,678 +0.12(+0.21%)
Nov 05, 2020 55.55 55.85 55.44 55.73 2,185,334 +1.40(+2.57%)
Nov 04, 2020 54.05 54.80 53.89 54.34 2,205,703 +0.51(+0.96%)
Nov 03, 2020 53.57 54.04 53.53 53.83 1,747,080 +1.29(+2.45%)
Nov 02, 2020 52.55 52.60 52.24 52.54 2,157,978 +0.26(+0.49%)
Oct 30, 2020 52.37 52.45 51.94 52.28 5,197,551 -0.10(-0.19%)
Oct 29, 2020 52.31 52.62 52.04 52.38 1,781,870 +0.25(+0.48%)
Oct 28, 2020 52.65 52.77 52.14 52.14 5,633,884 -1.72(-3.19%)
Oct 27, 2020 54.19 54.19 53.80 53.85 1,263,701 -0.38(-0.69%)
Oct 26, 2020 54.54 54.66 53.94 54.23 1,388,287 -1.18(-2.14%)
Oct 23, 2020 55.37 55.43 55.09 55.41 5,944,462 +0.15(+0.27%)
Oct 22, 2020 55.13 55.30 54.89 55.27 3,796,572 +0.01(+0.02%)
Oct 21, 2020 55.26 55.56 55.26 55.26 2,989,756 +0.16(+0.28%)
Oct 20, 2020 55.18 55.41 55.10 55.10 1,065,040 +0.19(+0.35%)
Oct 19, 2020 55.47 55.52 54.84 54.91 2,138,291 -0.19(-0.35%)
Oct 16, 2020 55.23 55.33 55.06 55.10 2,347,154 +0.00(+0.00%)
Oct 15, 2020 54.80 55.19 54.75 55.10 865,107 -0.67(-1.20%)
Oct 14, 2020 56.04 56.11 55.71 55.77 2,071,469 +0.03(+0.05%)
Oct 13, 2020 55.88 55.88 55.63 55.74 700,683 -0.76(-1.35%)
Oct 12, 2020 56.29 56.55 56.24 56.51 563,428 +0.32(+0.57%)
Oct 09, 2020 55.92 56.19 55.92 56.18 786,669 +0.51(+0.92%)
Oct 08, 2020 55.70 55.70 55.49 55.67 672,295 +0.39(+0.70%)
Oct 07, 2020 55.29 55.39 55.12 55.28 1,586,283 +0.33(+0.60%)
Oct 06, 2020 55.47 55.59 54.84 54.95 2,014,851 -0.43(-0.78%)
Oct 05, 2020 55.06 55.39 55.00 55.39 1,766,786 +0.94(+1.72%)
Oct 02, 2020 53.92 54.54 53.92 54.45 2,343,669 -0.23(-0.42%)
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.