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 (%)
Jan 31, 2018 58.31 58.34 57.89 57.96 2,786,973 -0.13(-0.22%)
Jan 30, 2018 58.19 58.27 57.93 58.08 3,089,840 -0.46(-0.79%)
Jan 29, 2018 58.69 58.72 58.43 58.54 1,363,127 -0.56(-0.94%)
Jan 26, 2018 58.86 59.10 58.77 59.10 1,343,445 +0.61(+1.04%)
Jan 25, 2018 58.97 58.97 58.36 58.49 1,114,996 -0.24(-0.41%)
Jan 24, 2018 58.68 58.89 58.50 58.73 1,374,361 +0.28(+0.48%)
Jan 23, 2018 58.25 58.46 58.25 58.45 869,942 +0.23(+0.40%)
Jan 22, 2018 57.92 58.23 57.90 58.22 782,200 +0.32(+0.56%)
Jan 19, 2018 57.90 57.93 57.74 57.90 649,396 +0.34(+0.59%)
Jan 18, 2018 57.47 57.63 57.43 57.55 942,671 -0.20(-0.34%)
Jan 17, 2018 57.55 57.93 57.41 57.75 1,157,309 +0.32(+0.55%)
Jan 16, 2018 57.59 57.67 57.35 57.43 1,345,037 -0.09(-0.15%)
Jan 12, 2018 57.52 57.52 57.52 0 +0.67(+1.19%)
Jan 11, 2018 56.63 56.86 56.61 56.84 649,620 +0.38(+0.68%)
Jan 10, 2018 56.41 56.46 830,321 -0.20(-0.35%)
Jan 09, 2018 56.56 56.64 56.42 56.66 807,244 +0.13(+0.23%)
Jan 08, 2018 56.53 56.55 56.46 56.53 756,743 +0.04(+0.08%)
Jan 05, 2018 56.35 56.54 56.32 56.49 866,768 +0.25(+0.44%)
Jan 04, 2018 56.14 56.31 56.14 56.24 1,219,772 +0.37(+0.66%)
Jan 03, 2018 55.69 55.87 55.61 55.87 2,671,288 +0.41(+0.74%)
Jan 02, 2018 55.32 55.48 55.09 55.46 3,846,665 +0.37(+0.67%)
Dec 29, 2017 55.09 55.09 55.09 0 +0.07(+0.12%)
Dec 28, 2017 55.07 55.09 54.97 55.03 803,589 +0.15(+0.28%)
Dec 27, 2017 54.76 54.91 54.73 54.87 915,139 +0.31(+0.56%)
Dec 26, 2017 54.48 54.60 54.45 54.56 598,744 -0.01(-0.02%)
Dec 22, 2017 54.38 54.57 54.37 54.57 1,280,593 +0.20(+0.38%)
Dec 21, 2017 54.30 54.45 54.24 54.37 968,446 +0.21(+0.39%)
Dec 20, 2017 54.31 54.32 54.13 54.15 883,383 +0.00(+0.00%)
Dec 19, 2017 54.19 54.19 54.00 54.15 1,109,789 -0.06(-0.10%)
Dec 18, 2017 54.13 54.31 54.13 54.21 1,236,053 +0.57(+1.07%)
Dec 15, 2017 53.54 53.67 53.50 53.64 1,195,115 +0.08(+0.16%)
Dec 14, 2017 53.74 53.74 53.54 53.55 1,514,378 -0.12(-0.22%)
Dec 13, 2017 53.53 53.76 53.48 53.67 809,393 +0.24(+0.44%)
Dec 12, 2017 53.34 53.49 53.30 53.43 896,689 -0.02(-0.03%)
Dec 11, 2017 53.41 53.51 53.40 53.45 839,355 +0.05(+0.09%)
Dec 08, 2017 53.36 53.45 53.30 53.40 670,233 +0.19(+0.35%)
Dec 07, 2017 53.07 53.30 53.04 53.21 930,216 +0.30(+0.56%)
Dec 06, 2017 52.94 53.05 52.92 52.92 495,873 -0.29(-0.54%)
Dec 05, 2017 53.25 53.38 53.17 53.21 710,206 -0.10(-0.19%)
Dec 04, 2017 53.59 53.60 53.26 53.31 628,356 -0.24(-0.44%)
Dec 01, 2017 53.53 53.61 53.43 53.54 1,710,154 -0.16(-0.30%)
Nov 30, 2017 53.73 53.94 53.70 53.70 2,017,074 +0.10(+0.19%)
Nov 29, 2017 53.86 53.87 53.51 53.60 643,391 -0.14(-0.25%)
Nov 28, 2017 53.65 53.75 53.53 53.74 834,267 +0.15(+0.28%)
Nov 27, 2017 53.77 53.78 53.56 53.59 550,350 -0.18(-0.33%)
Nov 24, 2017 53.86 53.88 53.76 53.76 530,222 +0.21(+0.39%)
Nov 22, 2017 53.49 53.57 53.35 53.55 873,011 +0.24(+0.44%)
Nov 21, 2017 53.19 53.32 53.15 53.32 1,205,771 +0.47(+0.89%)
Nov 20, 2017 52.80 52.94 52.80 52.84 582,512 +0.30(+0.58%)
Nov 17, 2017 52.59 52.62 52.50 52.54 942,662 -0.16(-0.30%)
Nov 16, 2017 52.49 52.72 52.41 52.70 810,802 +0.63(+1.22%)
Nov 15, 2017 51.95 52.12 51.83 52.07 637,431 -0.36(-0.69%)
Nov 14, 2017 52.38 52.50 52.30 52.43 661,769 +0.12(+0.23%)
Nov 13, 2017 52.12 52.34 52.05 52.31 787,085 -0.35(-0.67%)
Nov 10, 2017 52.72 52.74 52.60 52.67 671,367 -0.13(-0.24%)
Nov 09, 2017 52.70 52.81 52.47 52.79 958,860 -0.48(-0.90%)
Nov 08, 2017 53.21 53.36 53.16 53.27 891,535 +0.06(+0.11%)
Nov 07, 2017 53.29 53.29 53.07 53.21 964,208 -0.24(-0.46%)
Nov 06, 2017 53.22 53.46 53.18 53.46 866,187 +0.12(+0.22%)
Nov 03, 2017 53.33 53.34 53.15 53.34 985,908 +0.11(+0.21%)
Nov 02, 2017 53.17 53.26 53.14 53.23 2,284,802 -0.12(-0.22%)
Nov 01, 2017 53.50 53.52 53.28 53.35 1,129,503 +0.14(+0.25%)
Oct 31, 2017 53.10 53.24 53.02 53.21 849,379 +0.31(+0.59%)
Oct 30, 2017 52.80 52.91 52.77 52.90 597,978 +0.24(+0.45%)
Oct 27, 2017 52.54 52.67 52.43 52.67 605,363 +0.14(+0.27%)
Oct 26, 2017 52.71 52.71 52.52 52.52 712,273 -0.04(-0.08%)
Oct 25, 2017 52.75 52.75 52.44 52.56 571,314 -0.11(-0.21%)
Oct 24, 2017 52.55 52.75 52.55 52.67 771,456 +0.18(+0.34%)
Oct 23, 2017 52.56 52.62 52.46 52.50 805,830 -0.12(-0.22%)
Oct 20, 2017 52.62 52.64 52.51 52.61 573,624 +0.00(+0.00%)
Oct 19, 2017 52.50 52.63 52.42 52.61 880,905 -0.30(-0.57%)
Oct 18, 2017 52.88 52.94 52.78 52.92 488,268 +0.10(+0.19%)
Oct 17, 2017 52.81 52.86 52.67 52.82 485,163 -0.28(-0.52%)
Oct 16, 2017 53.12 53.17 53.05 53.10 626,702 -0.05(-0.10%)
Oct 13, 2017 53.24 53.24 53.11 53.15 566,727 +0.28(+0.53%)
Oct 12, 2017 52.81 52.94 52.71 52.87 739,520 +0.01(+0.02%)
Oct 11, 2017 52.86 52.67 52.86 903,629 +0.19(+0.37%)
Oct 10, 2017 52.52 52.67 52.48 52.67 707,157 +0.56(+1.07%)
Oct 09, 2017 52.18 52.18 52.06 52.11 943,069 +0.03(+0.06%)
Oct 06, 2017 51.91 52.10 51.86 52.07 646,432 -0.09(-0.18%)
Oct 05, 2017 52.13 52.21 52.08 52.17 738,880 -0.09(-0.18%)
Oct 04, 2017 52.29 52.33 52.22 52.26 1,311,229 -0.13(-0.24%)
Oct 03, 2017 52.24 52.39 52.22 52.39 615,333 +0.19(+0.36%)
Oct 02, 2017 52.14 52.28 52.10 52.20 963,635 -0.13(-0.26%)
Sep 29, 2017 52.09 52.34 52.02 52.34 1,830,745 +0.41(+0.78%)
Sep 28, 2017 51.75 51.97 51.71 51.93 811,147 +0.39(+0.76%)
Sep 27, 2017 51.37 51.60 51.32 51.54 924,050 -0.01(-0.02%)
Sep 26, 2017 51.56 51.59 51.39 51.55 1,082,408 -0.21(-0.41%)
Sep 25, 2017 51.84 51.89 51.62 51.76 614,392 -0.10(-0.20%)
Sep 22, 2017 51.91 51.96 51.85 51.86 667,439 +0.12(+0.23%)
Sep 21, 2017 51.74 51.80 51.66 51.75 808,376 -0.14(-0.26%)
Sep 20, 2017 52.09 52.19 51.67 51.88 757,478 -0.20(-0.39%)
Sep 19, 2017 52.10 52.12 51.94 52.08 537,438 +0.23(+0.44%)
Sep 18, 2017 51.92 51.96 51.71 51.85 597,092 +0.08(+0.15%)
Sep 15, 2017 51.78 51.79 51.69 51.78 444,055 +0.05(+0.10%)
Sep 14, 2017 51.49 51.73 51.48 51.73 662,861 +0.24(+0.48%)
Sep 13, 2017 51.71 51.71 51.45 51.48 426,885 -0.27(-0.52%)
Sep 12, 2017 51.75 51.76 51.66 51.75 475,570 +0.12(+0.23%)
Sep 11, 2017 51.66 51.80 51.64 51.64 544,217 +0.12(+0.23%)
Sep 08, 2017 51.53 51.57 51.48 51.52 1,226,671 +0.05(+0.10%)
Sep 07, 2017 51.41 51.47 51.31 51.47 1,251,347 +0.57(+1.13%)
Sep 06, 2017 50.92 50.99 50.86 50.89 1,137,415 +0.28(+0.55%)
Sep 05, 2017 50.79 50.85 50.46 50.61 1,738,876 -0.32(-0.63%)
Sep 01, 2017 51.11 51.11 50.92 50.93 1,060,329 +0.08(+0.17%)
Aug 31, 2017 50.60 50.87 50.56 50.85 973,267 +0.43(+0.85%)
Aug 30, 2017 50.38 50.43 50.32 50.42 1,112,027 +0.03(+0.05%)
Aug 29, 2017 50.37 50.52 50.34 50.39 940,888 -0.24(-0.47%)
Aug 28, 2017 50.64 50.64 50.55 50.63 773,882 +0.01(+0.02%)
Aug 25, 2017 50.67 50.37 50.62 815,530 +0.35(+0.71%)
Aug 24, 2017 50.37 50.39 50.23 50.27 649,406 -0.15(-0.30%)
Aug 23, 2017 50.33 50.43 50.28 50.42 470,145 +0.02(+0.03%)
Aug 22, 2017 50.27 50.40 50.25 50.40 775,034 +0.21(+0.42%)
Aug 21, 2017 50.20 50.26 50.12 50.19 741,086 +0.09(+0.19%)
Aug 18, 2017 50.13 50.24 50.04 50.10 637,538 +0.09(+0.19%)
Aug 17, 2017 50.34 50.40 49.98 50.01 824,333 -0.38(-0.75%)
Aug 16, 2017 50.19 50.39 50.16 50.39 549,431 +0.33(+0.66%)
Aug 15, 2017 50.01 50.07 49.90 50.06 818,869 -0.13(-0.27%)
Aug 14, 2017 50.17 50.29 50.16 50.19 597,573 +0.32(+0.64%)
Aug 11, 2017 49.89 50.00 49.76 49.87 624,643 -0.13(-0.25%)
Aug 10, 2017 50.40 50.41 49.97 50.00 779,488 -0.53(-1.05%)
Aug 09, 2017 50.39 50.57 50.32 50.53 986,883 -0.06(-0.12%)
Aug 08, 2017 50.81 50.85 50.58 50.59 1,238,636 -0.22(-0.43%)
Aug 07, 2017 50.74 50.82 50.72 50.81 746,724 +0.08(+0.15%)
Aug 04, 2017 50.79 50.57 50.73 1,006,598 +0.03(+0.07%)
Aug 03, 2017 50.66 50.77 50.63 50.70 1,188,364 -0.03(-0.07%)
Aug 02, 2017 50.74 50.80 50.63 50.73 542,997 +0.08(+0.15%)
Aug 01, 2017 50.72 50.77 50.61 50.66 1,629,436 +0.17(+0.33%)
Jul 31, 2017 50.33 50.52 50.24 50.49 569,412 +0.19(+0.39%)
Jul 28, 2017 50.09 50.29 50.06 50.29 1,025,920 +0.04(+0.08%)
Jul 27, 2017 50.45 50.47 50.12 50.25 902,936 -0.02(-0.03%)
Jul 26, 2017 50.07 50.37 50.01 50.27 762,790 +0.32(+0.64%)
Jul 25, 2017 50.11 50.12 49.95 49.95 945,054 -0.10(-0.20%)
Jul 24, 2017 49.90 50.05 49.84 50.05 601,565 +0.00(+0.00%)
Jul 21, 2017 49.93 50.05 49.81 50.05 982,923 -0.04(-0.08%)
Jul 20, 2017 50.15 49.97 50.09 571,102 +0.14(+0.27%)
Jul 19, 2017 49.85 49.96 49.79 49.96 576,258 +0.25(+0.51%)
Jul 18, 2017 49.62 49.70 49.58 49.70 843,347 +0.21(+0.43%)
Jul 17, 2017 49.47 49.54 49.43 49.49 661,158 +0.06(+0.12%)
Jul 14, 2017 49.27 49.48 49.23 49.43 1,046,587 +0.37(+0.76%)
Jul 13, 2017 49.02 49.10 48.93 49.06 815,029 +0.21(+0.43%)
Jul 12, 2017 48.77 48.88 48.73 48.85 1,499,901 +0.23(+0.47%)
Jul 11, 2017 48.38 48.62 48.33 48.62 686,369 +0.17(+0.35%)
Jul 10, 2017 48.39 48.51 48.34 48.45 591,134 +0.05(+0.10%)
Jul 07, 2017 48.25 48.45 48.18 48.40 666,857 +0.03(+0.05%)
Jul 06, 2017 48.34 48.49 48.26 48.38 1,265,353 -0.21(-0.43%)
Jul 05, 2017 48.44 48.59 48.32 48.59 881,694 +0.13(+0.26%)
Jul 03, 2017 48.66 48.66 48.46 48.46 904,822 -0.36(-0.74%)
Jun 30, 2017 48.77 48.87 48.60 48.82 911,864 +0.25(+0.52%)
Jun 29, 2017 48.87 48.87 48.42 48.57 1,036,640 -0.40(-0.81%)
Jun 28, 2017 48.69 49.00 48.69 48.97 1,183,261 +0.26(+0.54%)
Jun 27, 2017 48.73 48.81 48.61 48.71 1,188,903 -0.08(-0.16%)
Jun 26, 2017 48.97 49.01 48.76 48.78 982,784 +0.00(+0.00%)
Jun 23, 2017 48.80 48.78 647,225 +0.12(+0.24%)
Jun 22, 2017 48.66 48.71 48.59 48.66 620,767 +0.06(+0.12%)
Jun 21, 2017 48.62 48.67 48.54 48.60 678,809 -0.05(-0.10%)
Jun 20, 2017 48.98 48.98 48.62 48.66 948,987 -0.34(-0.69%)
Jun 19, 2017 48.96 49.07 48.92 48.99 762,465 +0.12(+0.24%)
Jun 16, 2017 48.69 48.88 48.63 48.88 735,933 +0.48(+1.00%)
Jun 15, 2017 48.29 48.42 48.23 48.39 995,148 -0.70(-1.43%)
Jun 14, 2017 49.32 49.35 48.97 49.09 822,773 +0.10(+0.20%)
Jun 13, 2017 48.86 49.00 48.84 48.99 708,460 +0.55(+1.13%)
Jun 12, 2017 48.49 48.53 48.35 48.44 662,258 -0.27(-0.56%)
Jun 09, 2017 48.73 48.85 48.58 48.72 1,409,559 -0.38(-0.78%)
Jun 08, 2017 48.98 49.12 48.89 49.10 572,997 -0.05(-0.10%)
Jun 07, 2017 49.15 49.24 49.05 49.15 853,754 +0.09(+0.19%)
Jun 06, 2017 49.04 49.12 48.99 49.06 725,935 -0.20(-0.41%)
Jun 05, 2017 49.28 49.33 49.25 49.26 1,694,985 -0.22(-0.44%)
Jun 02, 2017 49.27 49.48 49.23 49.48 1,243,832 +0.44(+0.90%)
Jun 01, 2017 48.81 49.04 48.74 49.03 1,154,824 +0.50(+1.03%)
May 31, 2017 48.69 48.70 48.52 48.53 2,335,425 +0.00(+0.00%)
May 30, 2017 48.48 48.58 48.48 48.53 1,067,257 +0.03(+0.07%)
May 26, 2017 48.45 48.51 48.42 48.50 792,862 -0.09(-0.19%)
May 25, 2017 48.59 48.65 48.55 48.59 1,141,058 -0.02(-0.03%)
May 24, 2017 48.45 48.61 48.40 48.61 1,087,338 +0.12(+0.26%)
May 23, 2017 48.58 48.65 48.45 48.48 1,035,243 +0.12(+0.24%)
May 22, 2017 48.36 48.44 48.34 48.37 869,676 +0.11(+0.22%)
May 19, 2017 48.09 48.30 48.09 48.26 1,252,679 +0.57(+1.19%)
May 18, 2017 47.49 47.73 47.41 47.69 935,351 +0.05(+0.10%)
May 17, 2017 47.97 47.97 47.63 47.64 1,212,671 -0.44(-0.92%)
May 16, 2017 48.08 48.10 48.02 48.08 1,084,051 +0.17(+0.37%)
May 15, 2017 47.83 47.91 47.79 47.91 660,386 +0.18(+0.38%)
May 12, 2017 47.60 47.76 47.58 47.73 679,518 +0.13(+0.28%)
May 11, 2017 47.64 47.65 47.51 47.59 2,759,513 -0.25(-0.52%)
May 10, 2017 47.87 47.87 47.75 47.84 1,620,961 +0.07(+0.15%)
May 09, 2017 47.82 47.87 47.70 47.77 1,304,983 -0.02(-0.04%)
May 08, 2017 47.77 47.79 47.72 47.79 3,391,559 -0.17(-0.36%)
May 05, 2017 47.60 48.01 47.55 47.97 2,186,131 +0.30(+0.63%)
May 04, 2017 47.36 47.67 47.36 47.67 2,049,712 +0.31(+0.65%)
May 03, 2017 47.30 47.39 47.23 47.36 3,774,767 -0.23(-0.49%)
May 02, 2017 47.45 47.59 47.43 47.59 3,532,258 +0.43(+0.92%)
May 01, 2017 47.20 47.23 47.06 47.16 1,517,511 +0.17(+0.35%)
Apr 28, 2017 47.04 47.06 46.98 46.99 1,520,197 +0.04(+0.09%)
Apr 27, 2017 46.83 46.95 46.73 46.95 810,873 +0.26(+0.55%)
Apr 26, 2017 46.61 46.80 46.61 46.69 1,530,367 +0.02(+0.04%)
Apr 25, 2017 46.58 46.73 46.55 46.68 863,268 +0.32(+0.68%)
Apr 24, 2017 46.24 46.38 46.21 46.36 844,531 +0.83(+1.83%)
Apr 21, 2017 45.54 45.54 45.44 45.53 699,964 -0.02(-0.05%)
Apr 20, 2017 45.49 45.61 45.49 45.55 1,195,454 +0.27(+0.59%)
Apr 19, 2017 45.44 45.47 45.21 45.29 920,910 +0.03(+0.07%)
Apr 18, 2017 45.11 45.25 45.03 45.25 1,385,666 -0.04(-0.09%)
Apr 17, 2017 45.16 45.29 45.16 45.29 906,283 +0.34(+0.76%)
Apr 13, 2017 45.03 45.08 44.91 44.95 1,778,689 -0.15(-0.33%)
Apr 12, 2017 45.00 45.13 44.90 45.10 2,109,601 +0.05(+0.11%)
Apr 11, 2017 44.94 45.05 44.79 45.05 774,336 +0.23(+0.52%)
Apr 10, 2017 44.85 44.92 44.80 44.82 588,735 +0.01(+0.02%)
Apr 07, 2017 44.78 44.91 44.78 44.81 763,320 -0.01(-0.02%)
Apr 06, 2017 44.83 44.89 44.77 44.82 824,021 -0.05(-0.11%)
Apr 05, 2017 44.99 45.09 44.86 44.87 1,205,118 -0.14(-0.31%)
Apr 04, 2017 44.89 45.01 44.81 45.01 1,281,899 -0.07(-0.15%)
Apr 03, 2017 45.06 45.10 44.81 45.08 5,225,392 -0.02(-0.04%)
Mar 31, 2017 44.96 45.16 44.85 45.09 785,796 -0.03(-0.07%)
Mar 30, 2017 45.15 45.23 45.09 45.13 570,311 -0.14(-0.31%)
Mar 29, 2017 45.14 45.29 45.09 45.27 616,557 -0.08(-0.17%)
Mar 28, 2017 45.29 45.45 45.29 45.34 1,523,645 +0.21(+0.46%)
Mar 27, 2017 45.06 45.22 45.01 45.14 1,540,564 +0.00(+0.00%)
Mar 24, 2017 45.06 45.20 45.02 45.14 1,006,294 +0.14(+0.31%)
Mar 23, 2017 44.84 45.09 44.79 44.99 787,228 +0.14(+0.32%)
Mar 22, 2017 44.65 44.86 44.63 44.85 1,185,465 -0.02(-0.06%)
Mar 21, 2017 45.41 45.44 44.84 44.88 1,782,387 -0.19(-0.43%)
Mar 20, 2017 45.16 45.23 45.02 45.07 1,003,146 -0.02(-0.06%)
Mar 17, 2017 45.02 45.19 44.98 45.09 1,244,697 +0.17(+0.37%)
Mar 16, 2017 44.95 44.97 44.82 44.93 1,957,985 +0.25(+0.56%)
Mar 15, 2017 44.16 44.70 44.10 44.68 1,479,486 +0.52(+1.17%)
Mar 14, 2017 44.18 44.19 44.10 44.16 1,489,243 -0.26(-0.58%)
Mar 13, 2017 44.31 44.42 44.28 44.42 893,514 +0.18(+0.41%)
Mar 10, 2017 44.14 44.26 44.07 44.24 484,698 +0.32(+0.74%)
Mar 09, 2017 43.89 43.94 43.80 43.91 825,527 +0.12(+0.29%)
Mar 08, 2017 43.90 43.93 43.74 43.79 1,443,845 -0.18(-0.42%)
Mar 07, 2017 43.99 44.03 43.89 43.97 997,467 -0.06(-0.13%)
Mar 06, 2017 44.06 44.10 43.96 44.03 700,572 -0.12(-0.28%)
Mar 03, 2017 43.94 44.17 43.90 44.15 713,916 +0.17(+0.38%)
Mar 02, 2017 44.09 44.13 43.97 43.99 870,588 -0.34(-0.77%)
Mar 01, 2017 44.14 44.40 44.09 44.33 752,056 +0.35(+0.80%)
Feb 28, 2017 43.96 44.14 43.94 43.98 1,273,854 -0.02(-0.04%)
Feb 27, 2017 43.85 44.02 43.82 43.99 2,006,177 +0.08(+0.19%)
Feb 24, 2017 43.78 43.93 43.78 43.91 1,391,249 -0.33(-0.75%)
Feb 23, 2017 44.31 44.34 44.15 44.24 665,379 +0.08(+0.17%)
Feb 22, 2017 44.04 44.19 43.99 44.17 973,659 -0.10(-0.23%)
Feb 21, 2017 44.11 44.27 44.09 44.27 605,537 +0.20(+0.45%)
Feb 17, 2017 44.07 44.07 44.07 0 -0.22(-0.51%)
Feb 16, 2017 44.16 44.29 44.13 44.29 1,264,972 +0.15(+0.34%)
Feb 15, 2017 43.83 44.14 43.83 44.14 1,152,777 +0.06(+0.13%)
Feb 14, 2017 44.00 44.09 43.84 44.09 985,221 +0.15(+0.34%)
Feb 13, 2017 43.84 44.01 43.84 43.94 969,995 +0.19(+0.44%)
Feb 10, 2017 43.52 43.77 43.52 43.74 535,535 +0.16(+0.36%)
Feb 09, 2017 43.59 43.64 43.46 43.59 694,985 +0.06(+0.13%)
Feb 08, 2017 43.54 43.56 43.46 43.53 1,515,763 +0.11(+0.25%)
Feb 07, 2017 43.32 43.45 43.27 43.42 1,372,348 +0.07(+0.15%)
Feb 06, 2017 43.27 43.35 43.17 43.35 846,935 -0.28(-0.65%)
Feb 03, 2017 43.53 43.66 43.48 43.64 952,790 +0.22(+0.52%)
Feb 02, 2017 43.46 43.48 43.32 43.41 917,919 +0.00(+0.00%)
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.