Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 43.98 44.15 43.96 43.99 1,273,407 -0.02(-0.04%)
Feb 27, 2017 43.87 44.03 43.83 44.01 2,005,473 +0.08(+0.19%)
Feb 24, 2017 43.79 43.94 43.79 43.93 1,390,760 -0.33(-0.75%)
Feb 23, 2017 44.33 44.35 44.17 44.26 665,145 +0.07(+0.17%)
Feb 22, 2017 44.06 44.21 44.00 44.19 973,317 -0.10(-0.23%)
Feb 21, 2017 44.13 44.28 44.11 44.28 605,324 +0.20(+0.45%)
Feb 17, 2017 44.09 44.09 44.09 0 -0.22(-0.51%)
Feb 16, 2017 44.18 44.31 44.14 44.31 1,264,528 +0.15(+0.34%)
Feb 15, 2017 43.84 44.16 43.84 44.16 1,152,372 +0.06(+0.13%)
Feb 14, 2017 44.02 44.10 43.86 44.10 984,875 +0.15(+0.34%)
Feb 13, 2017 43.86 44.03 43.86 43.95 969,655 +0.19(+0.44%)
Feb 10, 2017 43.54 43.79 43.54 43.76 535,347 +0.16(+0.36%)
Feb 09, 2017 43.61 43.65 43.48 43.60 694,741 +0.06(+0.13%)
Feb 08, 2017 43.56 43.58 43.48 43.54 1,515,231 +0.11(+0.25%)
Feb 07, 2017 43.34 43.47 43.29 43.44 1,371,866 +0.07(+0.15%)
Feb 06, 2017 43.29 43.37 43.18 43.37 846,637 -0.28(-0.65%)
Feb 03, 2017 43.54 43.68 43.49 43.65 952,456 +0.23(+0.52%)
Feb 02, 2017 43.48 43.49 43.34 43.43 917,597 +0.00(+0.00%)
Feb 01, 2017 43.45 43.52 43.31 43.43 1,904,186 +0.31(+0.71%)
Jan 31, 2017 43.02 43.16 42.92 43.12 2,887,505 +0.19(+0.45%)
Jan 30, 2017 42.90 42.96 42.76 42.93 683,802 -0.21(-0.48%)
Jan 27, 2017 43.19 43.19 43.06 43.14 594,382 -0.06(-0.13%)
Jan 26, 2017 43.32 43.34 43.16 43.19 625,478 -0.17(-0.38%)
Jan 25, 2017 43.18 43.39 43.16 43.36 887,658 +0.32(+0.76%)
Jan 24, 2017 42.85 43.06 42.85 43.04 948,447 +0.17(+0.39%)
Jan 23, 2017 42.73 42.92 42.70 42.87 1,267,498 +0.18(+0.43%)
Jan 20, 2017 42.59 42.70 42.57 42.69 947,508 +0.17(+0.39%)
Jan 19, 2017 42.49 42.52 42.37 42.52 803,737 -0.05(-0.12%)
Jan 18, 2017 42.55 42.65 42.42 42.57 1,042,715 -0.08(-0.20%)
Jan 17, 2017 42.69 42.72 42.57 42.65 1,032,532 -0.09(-0.21%)
Jan 13, 2017 42.74 42.74 42.74 0 +0.11(+0.25%)
Jan 12, 2017 42.68 42.68 42.51 42.64 953,079 +0.06(+0.14%)
Jan 11, 2017 42.34 42.63 42.19 42.58 2,677,832 +0.19(+0.45%)
Jan 10, 2017 42.42 42.54 42.39 42.39 871,950 -0.04(-0.10%)
Jan 09, 2017 42.32 42.44 42.28 42.43 890,108 -0.07(-0.16%)
Jan 06, 2017 42.49 42.55 42.40 42.49 675,893 -0.10(-0.23%)
Jan 05, 2017 42.42 42.67 42.37 42.59 1,263,148 +0.37(+0.89%)
Jan 04, 2017 41.97 42.22 41.97 42.22 854,975 +0.46(+1.10%)
Jan 03, 2017 41.72 41.78 41.58 41.76 970,039 +0.23(+0.56%)
Dec 30, 2016 41.53 41.53 41.53 0 +0.18(+0.44%)
Dec 29, 2016 41.30 41.40 41.28 41.34 981,368 +0.13(+0.32%)
Dec 28, 2016 41.30 41.33 41.17 41.21 1,202,674 +0.02(+0.04%)
Dec 27, 2016 41.12 41.23 41.12 41.19 685,535 +0.14(+0.34%)
Dec 23, 2016 41.05 41.05 41.05 0 +0.12(+0.29%)
Dec 22, 2016 41.05 41.09 40.92 40.94 1,618,256 -0.08(-0.18%)
Dec 21, 2016 40.99 41.05 40.97 41.01 1,602,653 +0.65(+1.61%)
Dec 20, 2016 40.29 40.38 40.25 40.36 1,142,710 +0.06(+0.16%)
Dec 19, 2016 40.34 40.44 40.27 40.29 1,175,236 +0.03(+0.08%)
Dec 16, 2016 40.23 40.39 40.22 40.26 1,529,978 +0.04(+0.10%)
Dec 15, 2016 40.29 40.30 40.16 40.22 1,546,770 -0.18(-0.44%)
Dec 14, 2016 40.93 41.00 40.32 40.40 1,116,806 -0.60(-1.46%)
Dec 13, 2016 40.95 41.10 40.93 41.00 705,611 +0.27(+0.68%)
Dec 12, 2016 40.76 40.81 40.63 40.72 817,158 -0.15(-0.36%)
Dec 09, 2016 40.73 40.87 40.68 40.87 745,214 +0.09(+0.22%)
Dec 08, 2016 40.76 40.84 40.64 40.78 1,682,675 -0.11(-0.28%)
Dec 07, 2016 40.46 40.93 40.44 40.89 2,091,800 +0.49(+1.20%)
Dec 06, 2016 40.21 40.43 40.20 40.41 976,354 +0.18(+0.44%)
Dec 05, 2016 40.13 40.34 40.09 40.23 1,272,907 +0.27(+0.69%)
Dec 02, 2016 39.89 40.03 39.84 39.95 880,928 +0.00(+0.00%)
Dec 01, 2016 40.22 40.22 39.92 39.95 1,789,042 -0.17(-0.42%)
Nov 30, 2016 40.27 40.27 40.08 40.12 1,033,582 -0.12(-0.30%)
Nov 29, 2016 40.04 40.33 40.00 40.25 1,429,946 +0.24(+0.61%)
Nov 28, 2016 40.01 40.12 39.98 40.00 940,170 -0.11(-0.26%)
Nov 25, 2016 40.08 40.12 40.02 40.11 1,598,385 +0.02(+0.04%)
Nov 23, 2016 40.09 40.09 40.09 0 -0.22(-0.54%)
Nov 22, 2016 40.24 40.32 40.15 40.31 724,704 +0.23(+0.59%)
Nov 21, 2016 39.95 40.11 39.95 40.08 794,347 +0.16(+0.41%)
Nov 18, 2016 40.02 40.04 39.89 39.91 813,703 -0.15(-0.38%)
Nov 17, 2016 40.07 40.17 40.01 40.07 767,067 +0.17(+0.43%)
Nov 16, 2016 39.92 40.03 39.86 39.90 655,587 -0.27(-0.66%)
Nov 15, 2016 39.91 40.17 39.90 40.17 1,441,406 +0.15(+0.38%)
Nov 14, 2016 40.00 40.09 39.85 40.01 1,024,304 -0.27(-0.66%)
Nov 11, 2016 40.34 40.39 40.09 40.28 763,604 -0.44(-1.07%)
Nov 10, 2016 40.84 40.94 40.67 40.72 640,793 -0.20(-0.49%)
Nov 09, 2016 40.72 41.09 40.68 40.92 815,457 -0.15(-0.35%)
Nov 08, 2016 40.90 41.14 40.84 41.06 555,370 -0.02(-0.04%)
Nov 07, 2016 40.95 41.10 40.91 41.08 481,113 +0.37(+0.91%)
Nov 04, 2016 40.82 40.88 40.68 40.71 684,197 -0.32(-0.77%)
Nov 03, 2016 41.19 41.22 40.99 41.02 533,119 +0.11(+0.28%)
Nov 02, 2016 41.05 41.14 40.85 40.91 673,037 -0.20(-0.49%)
Nov 01, 2016 41.26 41.30 40.98 41.11 962,859 -0.06(-0.14%)
Oct 31, 2016 41.15 41.22 41.05 41.17 1,129,945 -0.01(-0.02%)
Oct 28, 2016 41.14 41.25 41.06 41.18 863,906 +0.03(+0.08%)
Oct 27, 2016 41.34 41.35 41.13 41.14 968,073 -0.22(-0.53%)
Oct 26, 2016 41.40 41.47 41.30 41.36 869,719 -0.19(-0.47%)
Oct 25, 2016 41.47 41.58 41.36 41.56 701,292 -0.06(-0.16%)
Oct 24, 2016 41.76 41.79 41.55 41.62 806,817 -0.06(-0.14%)
Oct 21, 2016 41.50 41.69 41.48 41.68 830,589 -0.11(-0.25%)
Oct 20, 2016 41.67 41.83 41.61 41.78 1,616,325 -0.04(-0.10%)
Oct 19, 2016 41.73 41.89 41.73 41.82 781,174 +0.18(+0.43%)
Oct 18, 2016 41.73 41.75 41.59 41.65 576,702 +0.44(+1.08%)
Oct 17, 2016 41.22 41.28 41.18 41.20 651,053 -0.07(-0.18%)
Oct 14, 2016 41.47 41.53 41.27 41.27 575,579 -0.06(-0.16%)
Oct 13, 2016 41.12 41.43 41.00 41.34 518,261 +0.06(+0.16%)
Oct 12, 2016 41.35 41.40 41.18 41.27 453,277 -0.09(-0.22%)
Oct 11, 2016 41.73 41.73 41.30 41.36 519,111 -0.52(-1.24%)
Oct 10, 2016 41.94 41.99 41.84 41.88 375,439 -0.02(-0.06%)
Oct 07, 2016 41.94 41.96 41.60 41.90 461,332 -0.27(-0.65%)
Oct 06, 2016 42.13 42.21 42.03 42.18 799,605 -0.35(-0.82%)
Oct 05, 2016 42.47 42.55 42.37 42.53 1,504,531 +0.14(+0.32%)
Oct 04, 2016 42.63 42.66 42.24 42.39 1,396,548 -0.13(-0.30%)
Oct 03, 2016 42.45 42.56 42.41 42.52 610,312 +0.13(+0.31%)
Sep 30, 2016 42.30 42.52 42.22 42.39 561,557 +0.23(+0.56%)
Sep 29, 2016 42.50 42.57 42.05 42.15 763,102 -0.58(-1.36%)
Sep 28, 2016 42.48 42.74 42.31 42.74 492,431 +0.41(+0.97%)
Sep 27, 2016 41.98 42.32 41.98 42.32 614,562 +0.24(+0.58%)
Sep 26, 2016 42.12 42.19 42.04 42.08 281,805 -0.23(-0.55%)
Sep 23, 2016 42.34 42.43 42.29 42.32 418,354 -0.24(-0.57%)
Sep 22, 2016 42.68 42.75 42.49 42.56 470,473 +0.40(+0.94%)
Sep 21, 2016 41.91 42.24 41.74 42.16 484,518 +0.72(+1.74%)
Sep 20, 2016 41.56 41.61 41.42 41.44 385,164 +0.11(+0.27%)
Sep 19, 2016 41.40 41.52 41.26 41.33 559,385 +0.13(+0.31%)
Sep 16, 2016 41.20 41.27 41.10 41.20 788,654 -0.32(-0.76%)
Sep 15, 2016 41.20 41.56 41.14 41.52 368,858 +0.36(+0.88%)
Sep 14, 2016 41.18 41.32 41.06 41.15 614,106 +0.01(+0.02%)
Sep 13, 2016 41.44 41.52 41.03 41.14 615,252 -0.74(-1.76%)
Sep 12, 2016 41.39 41.90 41.33 41.88 1,785,314 +0.24(+0.58%)
Sep 09, 2016 42.16 42.16 41.63 41.64 1,054,144 -0.88(-2.07%)
Sep 08, 2016 42.58 42.65 42.44 42.52 842,023 +0.01(+0.02%)
Sep 07, 2016 42.62 42.67 42.45 42.51 641,657 +0.06(+0.15%)
Sep 06, 2016 42.11 42.45 42.07 42.45 1,285,132 +0.71(+1.71%)
Sep 02, 2016 41.80 41.73 41.73 41.73 666,046 +0.15(+0.35%)
Sep 01, 2016 41.45 41.59 41.37 41.59 586,881 +0.46(+1.12%)
Aug 31, 2016 41.21 41.22 41.00 41.13 604,459 -0.09(-0.22%)
Aug 30, 2016 41.39 41.42 41.21 41.22 506,911 -0.26(-0.62%)
Aug 29, 2016 41.29 41.48 41.21 41.48 444,354 +0.14(+0.33%)
Aug 26, 2016 41.77 42.06 41.20 41.34 819,228 -0.28(-0.66%)
Aug 25, 2016 41.67 41.73 41.60 41.61 549,177 -0.18(-0.43%)
Aug 24, 2016 41.94 41.94 41.77 41.79 609,396 +0.00(+0.00%)
Aug 23, 2016 41.92 41.99 41.79 41.79 853,764 +0.13(+0.31%)
Aug 22, 2016 41.54 41.70 41.44 41.66 1,101,868 +0.19(+0.45%)
Aug 19, 2016 41.44 41.53 41.35 41.48 853,627 -0.28(-0.68%)
Aug 18, 2016 41.59 41.77 41.59 41.76 380,854 +0.27(+0.66%)
Aug 17, 2016 41.33 41.56 41.18 41.48 693,081 -0.06(-0.16%)
Aug 16, 2016 41.65 41.69 41.55 41.55 624,318 -0.09(-0.21%)
Aug 15, 2016 41.63 41.73 41.59 41.64 642,196 +0.09(+0.21%)
Aug 12, 2016 41.70 41.71 41.48 41.55 445,280 +0.06(+0.16%)
Aug 11, 2016 41.44 41.59 41.43 41.48 436,669 +0.20(+0.49%)
Aug 10, 2016 41.37 41.40 41.22 41.28 492,594 +0.23(+0.55%)
Aug 09, 2016 40.96 41.18 40.90 41.05 1,046,890 +0.32(+0.77%)
Aug 08, 2016 40.79 40.81 40.68 40.74 814,641 -0.06(-0.16%)
Aug 05, 2016 40.63 40.81 40.62 40.80 655,603 +0.13(+0.32%)
Aug 04, 2016 40.61 40.67 40.53 40.67 518,771 +0.23(+0.58%)
Aug 03, 2016 40.34 40.47 40.29 40.44 1,456,738 -0.25(-0.62%)
Aug 02, 2016 40.79 40.79 40.56 40.69 682,662 -0.05(-0.12%)
Aug 01, 2016 40.93 40.93 40.69 40.74 553,886 -0.32(-0.77%)
Jul 29, 2016 41.02 41.20 40.95 41.05 2,614,381 +0.42(+1.04%)
Jul 28, 2016 40.59 40.70 40.48 40.63 2,344,638 +0.15(+0.36%)
Jul 27, 2016 40.45 40.57 40.23 40.49 1,435,017 +0.29(+0.72%)
Jul 26, 2016 40.17 40.30 40.04 40.20 945,516 +0.19(+0.46%)
Jul 25, 2016 40.03 40.04 39.87 40.01 767,862 +0.12(+0.30%)
Jul 22, 2016 39.92 39.96 39.79 39.89 557,473 -0.03(-0.08%)
Jul 21, 2016 39.89 40.01 39.83 39.92 1,311,427 -0.11(-0.26%)
Jul 20, 2016 39.96 40.11 39.95 40.03 677,033 +0.33(+0.84%)
Jul 19, 2016 39.75 39.75 39.60 39.70 681,527 -0.18(-0.45%)
Jul 18, 2016 39.81 39.95 39.74 39.87 696,105 +0.24(+0.61%)
Jul 15, 2016 39.74 39.75 39.58 39.63 1,318,659 -0.40(-0.99%)
Jul 14, 2016 40.04 40.15 39.95 40.03 681,407 +0.21(+0.53%)
Jul 13, 2016 39.96 40.02 39.75 39.82 613,299 -0.06(-0.16%)
Jul 12, 2016 39.89 40.03 39.84 39.88 1,309,920 +0.44(+1.13%)
Jul 11, 2016 39.39 39.61 39.36 39.44 1,179,906 +0.66(+1.70%)
Jul 08, 2016 38.60 38.83 38.22 38.78 886,241 +0.56(+1.47%)
Jul 07, 2016 38.48 38.52 38.10 38.22 1,106,798 -0.01(-0.02%)
Jul 05, 2016 38.48 38.55 38.14 38.22 1,158,337 -0.99(-2.54%)
Jul 01, 2016 39.19 39.22 39.22 39.22 1,459,688 +0.19(+0.48%)
Jun 30, 2016 38.71 39.07 38.63 39.03 1,349,981 +0.37(+0.96%)
Jun 29, 2016 38.56 38.79 38.53 38.66 1,235,912 +0.49(+1.27%)
Jun 28, 2016 37.99 38.18 37.75 38.18 1,222,394 +1.04(+2.80%)
Jun 27, 2016 37.40 37.40 36.78 37.14 1,330,549 -0.96(-2.52%)
Jun 24, 2016 38.27 38.87 38.09 38.09 1,083,566 -3.48(-8.37%)
Jun 23, 2016 41.34 41.61 41.12 41.57 622,661 +1.07(+2.64%)
Jun 22, 2016 40.70 40.85 40.50 40.50 717,518 +0.34(+0.85%)
Jun 21, 2016 40.25 40.45 40.05 40.16 769,246 +0.13(+0.33%)
Jun 20, 2016 40.22 40.26 40.00 40.03 597,461 +0.99(+2.54%)
Jun 17, 2016 38.80 39.14 38.69 39.04 1,426,203 +0.39(+1.02%)
Jun 16, 2016 38.25 38.65 37.95 38.64 748,375 -0.24(-0.61%)
Jun 15, 2016 38.87 39.02 38.78 38.88 594,494 +0.22(+0.57%)
Jun 14, 2016 38.79 38.85 38.48 38.66 758,524 -0.62(-1.58%)
Jun 13, 2016 39.38 39.60 39.19 39.28 501,691 -0.64(-1.60%)
Jun 10, 2016 40.31 40.38 39.84 39.92 849,171 -1.13(-2.76%)
Jun 09, 2016 41.01 41.09 40.91 41.05 1,102,459 -0.28(-0.67%)
Jun 08, 2016 41.35 41.42 41.27 41.33 414,844 +0.15(+0.36%)
Jun 07, 2016 41.22 41.30 41.11 41.18 468,725 +0.29(+0.71%)
Jun 06, 2016 40.78 41.00 40.77 40.89 944,568 +0.07(+0.17%)
Jun 03, 2016 40.69 40.83 40.55 40.82 1,154,363 +0.39(+0.97%)
Jun 02, 2016 40.21 40.44 40.16 40.42 7,571,057 +0.04(+0.10%)
Jun 01, 2016 40.31 40.41 40.20 40.38 842,018 +0.01(+0.02%)
May 31, 2016 40.51 40.66 40.26 40.38 880,573 +0.08(+0.20%)
May 27, 2016 40.37 40.30 40.30 40.30 749,841 -0.10(-0.25%)
May 26, 2016 40.49 40.56 40.32 40.40 555,800 -0.03(-0.08%)
May 25, 2016 40.34 40.49 40.30 40.43 791,488 +0.22(+0.55%)
May 24, 2016 39.96 40.25 39.80 40.21 1,054,290 +0.43(+1.07%)
May 23, 2016 39.75 39.86 39.71 39.79 940,152 +0.11(+0.28%)
May 20, 2016 39.68 39.75 39.68 39.68 1,059,878 +0.30(+0.76%)
May 19, 2016 39.35 39.44 39.24 39.38 2,992,635 -0.10(-0.26%)
May 18, 2016 39.60 39.88 39.37 39.48 503,963 -0.02(-0.04%)
May 17, 2016 39.74 39.84 39.48 39.49 3,297,484 -0.13(-0.32%)
May 16, 2016 39.41 39.70 39.40 39.62 602,014 +0.37(+0.95%)
May 13, 2016 39.41 39.48 39.19 39.25 791,194 -0.40(-1.00%)
May 12, 2016 40.01 40.01 39.55 39.64 933,162 +0.01(+0.02%)
May 11, 2016 39.79 39.93 39.64 39.64 604,565 -0.31(-0.77%)
May 10, 2016 39.67 39.94 39.64 39.94 655,217 +0.50(+1.26%)
May 09, 2016 39.57 39.62 39.38 39.45 459,092 -0.09(-0.22%)
May 06, 2016 39.39 39.55 39.27 39.53 484,426 +0.13(+0.34%)
May 05, 2016 39.42 39.49 39.28 39.40 3,668,775 +0.01(+0.02%)
May 04, 2016 39.46 39.52 39.31 39.39 2,209,369 -0.25(-0.64%)
May 03, 2016 39.87 39.87 39.57 39.64 1,254,936 -0.50(-1.26%)
May 02, 2016 40.10 40.18 39.93 40.15 450,335 +0.47(+1.19%)
Apr 29, 2016 39.87 39.94 39.53 39.68 506,672 +0.00(+0.00%)
Apr 28, 2016 39.94 40.05 39.61 39.68 474,460 -0.50(-1.23%)
Apr 27, 2016 40.04 40.22 39.96 40.17 408,032 +0.25(+0.63%)
Apr 26, 2016 39.97 39.98 39.83 39.92 378,130 +0.06(+0.14%)
Apr 25, 2016 39.91 39.94 39.76 39.86 823,824 -0.05(-0.12%)
Apr 22, 2016 40.01 40.05 39.79 39.91 734,335 -0.02(-0.05%)
Apr 21, 2016 40.22 40.22 39.89 39.93 691,536 -0.36(-0.89%)
Apr 20, 2016 40.35 40.47 40.18 40.29 278,806 -0.13(-0.33%)
Apr 19, 2016 40.38 40.47 40.26 40.42 424,847 +0.52(+1.30%)
Apr 18, 2016 39.66 39.94 39.57 39.90 400,282 +0.33(+0.84%)
Apr 15, 2016 39.66 39.68 39.53 39.57 646,264 -0.16(-0.40%)
Apr 14, 2016 39.81 39.84 39.70 39.73 376,214 -0.09(-0.22%)
Apr 13, 2016 39.78 39.86 39.71 39.82 631,977 +0.32(+0.82%)
Apr 12, 2016 39.28 39.55 39.08 39.49 690,580 +0.42(+1.07%)
Apr 11, 2016 39.20 39.34 39.05 39.08 826,553 +0.12(+0.30%)
Apr 08, 2016 38.98 39.08 38.86 38.96 353,057 +0.65(+1.71%)
Apr 07, 2016 38.51 38.57 38.19 38.31 838,774 -0.39(-1.02%)
Apr 06, 2016 38.31 38.70 38.21 38.70 586,371 +0.57(+1.51%)
Apr 05, 2016 38.20 38.30 38.09 38.12 609,897 -0.72(-1.86%)
Apr 04, 2016 39.01 39.02 38.78 38.85 582,555 -0.07(-0.18%)
Apr 01, 2016 38.57 38.94 38.52 38.92 588,426 -0.29(-0.74%)
Mar 31, 2016 39.34 39.40 39.18 39.21 1,055,758 -0.23(-0.58%)
Mar 30, 2016 39.45 39.60 39.35 39.44 743,242 +0.34(+0.87%)
Mar 29, 2016 38.54 39.11 38.47 39.10 405,830 +0.45(+1.16%)
Mar 28, 2016 38.70 38.80 38.57 38.65 826,730 +0.20(+0.51%)
Mar 24, 2016 38.33 38.45 38.45 38.45 2,759,070 -0.06(-0.16%)
Mar 23, 2016 38.84 38.90 38.51 38.52 793,721 -0.45(-1.15%)
Mar 22, 2016 38.86 39.05 38.79 38.97 834,830 -0.06(-0.16%)
Mar 21, 2016 39.06 39.09 38.95 39.03 1,010,248 -0.06(-0.16%)
Mar 18, 2016 39.12 39.21 38.99 39.09 1,109,617 +0.04(+0.10%)
Mar 17, 2016 38.79 39.13 38.70 39.05 414,663 +0.35(+0.90%)
Mar 16, 2016 38.07 38.72 38.04 38.71 370,972 +0.48(+1.26%)
Mar 15, 2016 38.23 38.32 38.13 38.23 413,296 -0.24(-0.63%)
Mar 14, 2016 38.50 38.57 38.41 38.47 807,106 +0.05(+0.12%)
Mar 11, 2016 38.18 38.44 38.06 38.42 1,010,211 +0.84(+2.24%)
Mar 10, 2016 37.84 37.97 37.29 37.58 902,782 +0.07(+0.19%)
Mar 09, 2016 37.51 37.59 37.36 37.51 1,073,091 +0.04(+0.10%)
Mar 08, 2016 37.64 37.72 37.42 37.47 1,033,884 -0.40(-1.06%)
Mar 07, 2016 37.61 37.98 37.53 37.87 842,714 -0.04(-0.10%)
Mar 04, 2016 37.88 38.11 37.80 37.91 600,957 +0.39(+1.03%)
Mar 03, 2016 37.23 37.53 37.20 37.53 889,887 +0.37(+1.00%)
Mar 02, 2016 36.97 37.18 36.91 37.16 1,345,124 -0.01(-0.02%)
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.