Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.31 -0.27 (-0.42%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.14 47.86 47.14 47.34 3,054,093 +0.17(+0.37%)
Sep 29, 2022 47.02 47.21 46.50 47.16 2,306,552 -0.74(-1.54%)
Sep 28, 2022 46.60 48.04 46.51 47.90 2,472,698 +1.03(+2.19%)
Sep 27, 2022 47.26 47.57 46.56 46.87 2,492,457 -0.34(-0.72%)
Sep 26, 2022 47.59 48.03 47.10 47.21 6,081,606 -1.12(-2.31%)
Sep 23, 2022 48.68 48.88 47.94 48.33 2,905,411 -1.65(-3.30%)
Sep 22, 2022 50.19 50.35 49.75 49.98 2,254,843 -0.17(-0.35%)
Sep 21, 2022 50.64 51.18 50.10 50.15 1,663,145 -0.55(-1.09%)
Sep 20, 2022 50.78 50.97 50.39 50.70 1,444,431 -0.96(-1.86%)
Sep 19, 2022 51.14 51.68 50.89 51.66 1,301,752 +0.16(+0.32%)
Sep 16, 2022 51.23 51.65 50.92 51.50 2,019,641 -0.22(-0.43%)
Sep 15, 2022 51.86 52.28 51.66 51.72 1,606,056 -0.61(-1.17%)
Sep 14, 2022 52.14 52.48 52.02 52.33 1,588,755 +0.28(+0.54%)
Sep 13, 2022 53.00 53.20 52.03 52.05 2,421,458 -2.04(-3.77%)
Sep 12, 2022 53.94 54.25 53.73 54.09 1,319,893 +0.70(+1.31%)
Sep 09, 2022 53.01 53.41 52.98 53.39 1,255,706 +1.45(+2.78%)
Sep 08, 2022 51.32 52.04 51.31 51.95 1,383,183 +0.12(+0.22%)
Sep 07, 2022 51.03 51.88 50.97 51.83 2,071,284 +0.39(+0.75%)
Sep 06, 2022 51.77 51.83 51.29 51.44 1,677,060 -0.22(-0.43%)
Sep 02, 2022 52.43 52.77 51.51 51.66 2,049,512 -0.57(-1.10%)
Sep 01, 2022 52.22 52.58 51.71 52.24 2,791,037 -0.92(-1.73%)
Aug 31, 2022 53.42 53.61 53.13 53.16 1,327,856 -0.09(-0.16%)
Aug 30, 2022 53.96 54.01 53.11 53.25 1,120,296 -0.17(-0.33%)
Aug 29, 2022 53.30 53.69 53.29 53.42 1,219,008 -0.22(-0.42%)
Aug 26, 2022 55.05 55.09 53.61 53.64 1,242,451 -1.48(-2.68%)
Aug 25, 2022 54.59 55.12 54.58 55.12 1,870,968 +0.56(+1.03%)
Aug 24, 2022 54.20 54.72 54.20 54.56 1,306,451 +0.25(+0.46%)
Aug 23, 2022 53.96 54.81 53.96 54.30 889,878 +0.16(+0.29%)
Aug 22, 2022 54.49 54.50 54.00 54.15 1,449,002 -1.14(-2.05%)
Aug 19, 2022 55.65 55.67 55.17 55.28 996,199 -0.97(-1.73%)
Aug 18, 2022 56.44 56.50 56.12 56.25 804,514 -0.23(-0.41%)
Aug 17, 2022 56.37 56.77 56.09 56.49 899,077 -0.69(-1.21%)
Aug 16, 2022 56.86 57.27 56.86 57.18 1,950,568 -0.10(-0.17%)
Aug 15, 2022 57.20 57.38 56.90 57.27 1,169,016 -0.52(-0.91%)
Aug 12, 2022 57.42 57.80 57.30 57.80 1,424,983 +0.41(+0.71%)
Aug 11, 2022 57.78 58.05 57.29 57.39 1,064,904 +0.02(+0.03%)
Aug 10, 2022 57.10 57.55 56.95 57.37 957,510 +1.76(+3.16%)
Aug 09, 2022 55.93 56.03 55.56 55.61 1,409,207 -0.42(-0.74%)
Aug 08, 2022 56.23 56.54 55.97 56.03 1,070,115 +0.19(+0.35%)
Aug 05, 2022 55.49 55.94 55.43 55.84 668,537 -0.62(-1.10%)
Aug 04, 2022 56.04 56.51 56.04 56.46 1,010,221 +0.42(+0.74%)
Aug 03, 2022 55.70 56.14 55.51 56.04 673,478 +0.58(+1.05%)
Aug 02, 2022 55.91 56.03 55.43 55.46 1,270,926 -1.09(-1.92%)
Aug 01, 2022 56.43 56.82 56.28 56.54 2,249,085 +0.06(+0.10%)
Jul 29, 2022 55.79 56.50 55.67 56.49 1,403,525 +0.88(+1.59%)
Jul 28, 2022 55.19 55.69 54.96 55.60 1,024,637 +0.50(+0.92%)
Jul 27, 2022 54.26 55.19 54.18 55.10 1,267,916 +1.16(+2.16%)
Jul 26, 2022 54.22 54.29 53.92 53.93 926,537 -0.79(-1.44%)
Jul 25, 2022 54.92 54.92 54.57 54.72 1,983,733 +0.16(+0.30%)
Jul 22, 2022 54.78 55.18 54.29 54.56 1,092,853 +0.04(+0.07%)
Jul 21, 2022 53.56 54.55 53.49 54.52 1,407,267 +0.91(+1.70%)
Jul 20, 2022 53.53 53.95 53.38 53.60 1,930,042 +0.10(+0.18%)
Jul 19, 2022 53.22 53.62 53.16 53.51 1,179,759 +1.15(+2.19%)
Jul 18, 2022 52.75 52.92 52.28 52.36 1,257,466 +0.46(+0.88%)
Jul 15, 2022 51.61 51.95 51.30 51.91 1,707,197 +0.65(+1.27%)
Jul 14, 2022 50.91 51.34 50.54 51.26 2,193,634 -0.61(-1.18%)
Jul 13, 2022 51.32 52.09 51.21 51.87 1,728,472 -0.04(-0.07%)
Jul 12, 2022 51.84 52.28 51.74 51.91 1,666,651 -0.06(-0.11%)
Jul 11, 2022 52.31 52.33 51.94 51.96 1,432,278 -1.02(-1.92%)
Jul 08, 2022 52.72 53.17 52.60 52.98 1,374,515 +0.29(+0.55%)
Jul 07, 2022 52.33 52.69 52.14 52.69 1,733,943 +0.90(+1.74%)
Jul 06, 2022 51.74 51.90 51.46 51.79 5,151,427 -0.06(-0.11%)
Jul 05, 2022 51.24 51.87 50.91 51.85 1,594,805 -1.10(-2.07%)
Jul 01, 2022 52.22 52.94 52.05 52.94 3,129,380 -0.03(-0.05%)
Jun 30, 2022 52.21 52.99 52.06 52.97 1,545,599 -0.21(-0.40%)
Jun 29, 2022 53.35 53.49 53.06 53.19 1,307,827 -0.51(-0.96%)
Jun 28, 2022 54.41 54.65 53.67 53.70 1,960,581 -0.32(-0.59%)
Jun 27, 2022 54.18 54.36 53.89 54.02 1,908,931 -0.15(-0.27%)
Jun 24, 2022 53.47 54.18 53.45 54.17 2,396,973 +1.32(+2.50%)
Jun 23, 2022 52.70 52.88 52.30 52.85 2,553,926 -0.06(-0.11%)
Jun 22, 2022 52.64 53.38 52.52 52.91 2,238,993 -0.32(-0.60%)
Jun 21, 2022 53.39 53.55 53.17 53.23 1,932,694 +0.48(+0.90%)
Jun 17, 2022 52.80 53.06 52.38 52.75 2,137,572 +0.07(+0.13%)
Jun 16, 2022 52.76 53.01 52.28 52.68 2,130,114 -1.27(-2.36%)
Jun 15, 2022 53.28 54.20 52.80 53.95 3,133,043 +1.16(+2.21%)
Jun 14, 2022 53.31 53.39 52.35 52.79 2,159,185 -0.55(-1.04%)
Jun 13, 2022 53.84 54.14 53.23 53.34 2,415,970 -2.14(-3.87%)
Jun 10, 2022 55.94 56.01 55.40 55.49 1,238,931 -1.48(-2.61%)
Jun 09, 2022 57.75 57.99 56.90 56.97 1,870,814 -1.18(-2.03%)
Jun 08, 2022 58.40 58.61 58.12 58.15 971,719 -0.65(-1.10%)
Jun 07, 2022 58.13 58.88 57.93 58.80 1,677,776 -0.01(-0.02%)
Jun 06, 2022 59.29 59.31 58.67 58.81 946,369 +0.19(+0.32%)
Jun 03, 2022 58.77 58.94 58.48 58.62 1,271,333 -0.94(-1.58%)
Jun 02, 2022 58.76 59.59 58.60 59.56 1,021,467 +1.19(+2.04%)
Jun 01, 2022 59.29 59.37 58.21 58.37 1,810,363 -0.68(-1.15%)
May 31, 2022 59.07 59.39 58.86 59.05 1,639,586 -0.18(-0.31%)
May 27, 2022 58.83 59.23 58.83 59.23 1,481,012 +0.70(+1.19%)
May 26, 2022 58.03 58.66 57.93 58.53 1,516,745 +0.70(+1.20%)
May 25, 2022 57.23 58.07 57.22 57.84 1,413,560 -0.10(-0.18%)
May 24, 2022 57.90 58.08 57.56 57.94 1,772,654 -0.41(-0.70%)
May 23, 2022 58.09 58.46 57.97 58.35 1,316,075 +0.95(+1.66%)
May 20, 2022 57.66 57.80 56.78 57.40 1,910,492 +0.25(+0.43%)
May 19, 2022 56.49 57.43 56.49 57.15 1,814,653 +0.81(+1.44%)
May 18, 2022 57.11 57.20 56.23 56.34 1,441,669 -1.31(-2.28%)
May 17, 2022 57.43 57.66 57.09 57.66 1,739,980 +1.14(+2.02%)
May 16, 2022 56.33 56.75 56.05 56.51 1,905,032 +0.09(+0.15%)
May 13, 2022 55.86 56.47 55.80 56.43 2,694,711 +1.51(+2.74%)
May 12, 2022 54.66 55.39 54.46 54.92 2,399,383 -0.16(-0.29%)
May 11, 2022 55.55 56.22 55.04 55.08 3,254,680 -0.15(-0.28%)
May 10, 2022 55.86 55.89 54.91 55.24 2,827,191 +0.14(+0.26%)
May 09, 2022 55.87 55.87 54.96 55.09 2,577,013 -1.77(-3.12%)
May 06, 2022 57.11 57.26 56.57 56.87 3,694,567 -0.70(-1.21%)
May 05, 2022 58.68 58.74 57.16 57.56 2,791,572 -1.99(-3.34%)
May 04, 2022 58.46 59.64 57.84 59.55 2,417,897 +0.88(+1.49%)
May 03, 2022 58.74 58.86 58.35 58.67 2,070,316 +0.32(+0.55%)
May 02, 2022 58.20 58.72 57.74 58.35 4,538,712 -0.42(-0.71%)
Apr 29, 2022 59.67 59.91 58.67 58.77 2,975,785 -0.66(-1.11%)
Apr 28, 2022 59.13 59.58 58.53 59.43 4,434,806 +0.82(+1.40%)
Apr 27, 2022 58.64 58.98 58.34 58.61 2,202,596 +0.06(+0.10%)
Apr 26, 2022 59.72 59.74 58.52 58.55 2,763,769 -1.53(-2.55%)
Apr 25, 2022 59.93 60.18 59.42 60.08 3,907,433 -0.47(-0.77%)
Apr 22, 2022 61.35 61.81 60.46 60.55 2,620,556 -1.05(-1.70%)
Apr 21, 2022 62.78 62.85 61.48 61.60 2,209,823 -0.38(-0.61%)
Apr 20, 2022 62.09 62.19 61.81 61.98 1,410,214 +0.32(+0.53%)
Apr 19, 2022 61.09 61.67 61.08 61.66 1,233,764 +0.27(+0.43%)
Apr 18, 2022 61.34 61.71 61.23 61.39 2,339,536 -0.34(-0.56%)
Apr 14, 2022 62.05 62.23 61.65 61.73 1,801,971 -0.18(-0.29%)
Apr 13, 2022 61.40 61.94 61.14 61.91 1,404,560 +0.82(+1.34%)
Apr 12, 2022 61.66 61.74 61.00 61.09 1,893,963 -0.30(-0.48%)
Apr 11, 2022 61.78 61.94 61.37 61.39 2,434,282 -0.74(-1.20%)
Apr 08, 2022 61.99 62.35 61.88 62.13 1,136,065 -0.13(-0.21%)
Apr 07, 2022 62.31 62.48 61.82 62.27 1,689,624 -0.06(-0.09%)
Apr 06, 2022 62.42 62.67 61.99 62.32 2,457,714 -1.16(-1.83%)
Apr 05, 2022 64.10 64.22 63.31 63.48 2,297,225 -0.70(-1.08%)
Apr 04, 2022 63.96 64.27 63.86 64.18 2,047,884 +0.47(+0.73%)
Apr 01, 2022 63.52 63.75 63.34 63.71 2,765,151 +0.52(+0.83%)
Mar 31, 2022 63.83 63.95 63.10 63.19 2,127,377 -0.94(-1.47%)
Mar 30, 2022 64.30 64.41 63.90 64.13 7,163,253 -0.40(-0.62%)
Mar 29, 2022 64.56 64.65 64.15 64.53 7,410,122 +1.35(+2.14%)
Mar 28, 2022 62.96 63.22 62.76 63.18 1,977,725 -0.33(-0.52%)
Mar 25, 2022 63.48 63.61 63.13 63.51 1,212,317 +0.22(+0.35%)
Mar 24, 2022 63.15 63.32 62.90 63.29 2,187,742 +0.26(+0.41%)
Mar 23, 2022 63.23 63.45 63.02 63.04 3,991,944 -0.93(-1.46%)
Mar 22, 2022 63.73 64.09 63.43 63.97 2,911,732 +0.47(+0.73%)
Mar 21, 2022 63.51 63.78 63.21 63.50 3,384,029 -0.30(-0.46%)
Mar 18, 2022 62.74 63.93 62.48 63.80 3,528,413 +0.64(+1.01%)
Mar 17, 2022 62.55 63.41 62.41 63.16 2,775,910 +0.47(+0.74%)
Mar 16, 2022 61.81 62.69 61.34 62.69 6,704,435 +1.91(+3.15%)
Mar 15, 2022 60.76 60.84 60.25 60.78 3,401,586 +0.12(+0.20%)
Mar 14, 2022 61.05 61.39 60.52 60.66 1,862,538 +0.56(+0.94%)
Mar 11, 2022 61.25 61.28 60.02 60.09 3,189,390 -0.32(-0.54%)
Mar 10, 2022 60.33 60.86 60.16 60.42 2,771,513 -0.48(-0.78%)
Mar 09, 2022 60.41 61.27 60.07 60.89 2,093,556 +2.25(+3.83%)
Mar 08, 2022 58.65 59.70 58.03 58.65 3,131,369 +0.53(+0.92%)
Mar 07, 2022 59.50 59.67 57.86 58.11 4,216,924 -1.84(-3.07%)
Mar 04, 2022 60.08 60.20 59.50 59.95 1,764,131 -1.72(-2.80%)
Mar 03, 2022 62.65 62.67 61.44 61.68 1,447,453 -1.25(-1.98%)
Mar 02, 2022 62.73 63.06 62.34 62.92 2,128,241 +0.81(+1.30%)
Mar 01, 2022 63.21 63.39 61.83 62.11 3,170,418 -1.33(-2.10%)
Feb 28, 2022 63.39 64.17 63.19 63.45 3,080,915 -0.52(-0.82%)
Feb 25, 2022 63.27 63.99 63.19 63.97 2,050,200 +1.38(+2.21%)
Feb 24, 2022 60.70 62.67 61.01 62.59 2,941,505 -0.50(-0.79%)
Feb 23, 2022 64.26 64.26 62.98 63.09 1,549,179 -0.65(-1.02%)
Feb 22, 2022 63.85 64.19 63.30 63.73 1,970,149 -0.84(-1.30%)
Feb 18, 2022 64.57 0 -0.55(-0.85%)
Feb 17, 2022 65.77 65.83 65.06 65.12 921,290 -1.19(-1.80%)
Feb 16, 2022 65.82 66.44 65.73 66.31 1,252,636 +0.26(+0.39%)
Feb 15, 2022 65.63 66.11 65.53 66.06 2,045,060 +1.48(+2.29%)
Feb 14, 2022 64.69 64.82 64.14 64.58 1,913,189 -0.48(-0.73%)
Feb 11, 2022 66.09 66.23 64.91 65.06 1,815,468 -0.98(-1.49%)
Feb 10, 2022 65.89 66.99 65.86 66.04 2,167,678 -0.80(-1.20%)
Feb 09, 2022 66.64 66.87 66.59 66.84 1,082,878 +1.23(+1.87%)
Feb 08, 2022 65.29 65.70 65.10 65.61 1,125,873 +0.15(+0.23%)
Feb 07, 2022 65.48 65.75 65.26 65.46 1,182,889 -0.07(-0.10%)
Feb 04, 2022 65.34 65.84 65.12 65.52 954,261 +0.03(+0.04%)
Feb 03, 2022 65.84 66.10 65.49 65.49 1,795,886 -1.17(-1.76%)
Feb 02, 2022 66.85 67.07 66.39 66.67 1,473,039 +0.73(+1.11%)
Feb 01, 2022 65.75 65.97 65.29 65.93 1,390,722 +0.55(+0.85%)
Jan 31, 2022 64.40 65.43 65.38 1,549,059 +1.31(+2.05%)
Jan 28, 2022 63.42 64.07 63.15 64.07 1,751,291 +0.47(+0.73%)
Jan 27, 2022 64.09 64.46 63.50 63.60 2,215,311 -0.68(-1.05%)
Jan 26, 2022 65.38 65.46 63.99 64.28 1,905,798 -0.15(-0.24%)
Jan 25, 2022 64.20 64.81 63.74 64.43 2,786,637 -0.60(-0.92%)
Jan 24, 2022 64.47 65.03 63.32 65.03 3,332,434 -0.90(-1.36%)
Jan 21, 2022 66.68 66.69 65.92 65.92 2,392,713 -0.91(-1.37%)
Jan 20, 2022 67.59 67.94 66.84 66.84 1,414,150 -0.57(-0.85%)
Jan 19, 2022 67.79 67.89 67.35 67.41 1,278,191 -0.11(-0.17%)
Jan 18, 2022 67.80 67.89 67.38 67.52 1,612,882 -1.25(-1.81%)
Jan 14, 2022 68.77 0 -0.32(-0.47%)
Jan 13, 2022 69.87 69.87 68.97 69.10 1,185,699 -0.53(-0.77%)
Jan 12, 2022 69.43 69.69 69.32 69.63 906,823 +0.80(+1.16%)
Jan 11, 2022 68.19 68.86 67.99 68.83 1,442,152 +0.87(+1.28%)
Jan 10, 2022 67.95 68.01 67.40 67.96 1,282,255 -0.90(-1.30%)
Jan 07, 2022 68.75 68.98 68.41 68.86 1,103,614 -0.07(-0.10%)
Jan 06, 2022 69.07 69.28 68.76 68.92 1,024,274 -0.53(-0.77%)
Jan 05, 2022 70.38 70.42 69.42 69.46 1,145,517 -0.70(-0.99%)
Jan 04, 2022 70.41 70.45 70.02 70.15 1,001,001 +0.21(+0.30%)
Jan 03, 2022 70.11 70.11 69.62 69.94 2,452,723 +0.32(+0.47%)
Dec 31, 2021 69.63 69.94 69.57 69.62 685,652 -0.04(-0.05%)
Dec 30, 2021 69.78 69.87 69.56 69.66 832,322 -0.04(-0.06%)
Dec 29, 2021 69.66 69.81 69.58 69.70 1,288,240 +0.23(+0.33%)
Dec 28, 2021 69.42 69.77 69.42 69.47 1,386,285 +0.11(+0.16%)
Dec 27, 2021 68.88 69.41 68.88 69.36 833,256 +0.55(+0.80%)
Dec 23, 2021 68.51 68.91 68.44 68.81 1,484,122 +0.37(+0.54%)
Dec 22, 2021 67.77 68.44 67.73 68.44 1,204,948 +0.91(+1.35%)
Dec 21, 2021 67.19 67.52 67.06 67.52 1,359,917 +0.70(+1.05%)
Dec 20, 2021 66.55 66.85 66.34 66.82 2,789,072 -0.36(-0.54%)
Dec 17, 2021 67.21 67.64 67.09 67.18 1,855,071 -0.58(-0.86%)
Dec 16, 2021 68.17 68.20 67.53 67.76 1,425,475 -0.15(-0.22%)
Dec 15, 2021 67.19 67.91 66.82 67.91 1,210,926 +0.78(+1.16%)
Dec 14, 2021 67.19 67.36 66.80 67.13 2,280,071 -0.38(-0.56%)
Dec 13, 2021 67.96 67.98 67.42 67.51 1,828,900 -0.84(-1.23%)
Dec 10, 2021 68.42 68.50 68.13 68.35 2,386,419 +0.04(+0.05%)
Dec 09, 2021 68.45 68.50 68.26 68.31 1,591,209 -0.48(-0.69%)
Dec 08, 2021 68.73 68.93 68.58 68.79 2,115,111 +0.02(+0.03%)
Dec 07, 2021 68.36 68.82 68.29 68.77 1,806,826 +1.58(+2.35%)
Dec 06, 2021 67.04 67.35 66.81 67.19 1,093,608 +0.16(+0.24%)
Dec 03, 2021 67.49 67.54 66.59 67.03 1,282,209 -0.20(-0.29%)
Dec 02, 2021 66.77 67.45 66.75 67.23 2,179,512 +0.56(+0.84%)
Dec 01, 2021 67.95 68.15 66.62 66.67 2,199,869 -0.48(-0.71%)
Nov 30, 2021 67.53 67.72 67.43 67.15 2,185,091 -0.40(-0.59%)
Nov 29, 2021 67.80 67.81 67.27 67.55 1,185,967 +0.35(+0.51%)
Nov 26, 2021 67.75 67.82 67.04 67.20 1,374,115 -1.60(-2.32%)
Nov 24, 2021 68.35 68.81 68.27 68.80 724,773 -0.62(-0.89%)
Nov 23, 2021 69.56 69.74 69.06 69.41 1,100,670 -0.40(-0.58%)
Nov 22, 2021 70.18 70.39 69.80 69.82 748,522 -0.48(-0.68%)
Nov 19, 2021 70.47 70.61 70.27 70.29 703,602 -0.58(-0.82%)
Nov 18, 2021 70.77 70.88 70.80 70.87 1,085,350 +0.08(+0.12%)
Nov 17, 2021 70.83 70.88 70.67 70.79 1,376,161 -0.21(-0.30%)
Nov 16, 2021 71.13 71.21 70.95 71.00 1,238,114 -0.32(-0.45%)
Nov 15, 2021 71.68 71.68 71.25 71.32 1,788,587 -0.25(-0.35%)
Nov 12, 2021 71.41 71.57 71.30 71.57 689,185 +0.52(+0.74%)
Nov 11, 2021 71.21 71.29 71.05 71.05 1,017,507 +0.19(+0.26%)
Nov 10, 2021 71.57 70.82 70.86 1,089,377 -1.24(-1.72%)
Nov 09, 2021 72.33 72.33 71.87 72.10 692,955 -0.16(-0.22%)
Nov 08, 2021 72.24 72.36 72.21 72.26 1,139,540 +0.02(+0.03%)
Nov 05, 2021 72.10 72.25 71.91 72.24 2,318,767 +0.08(+0.12%)
Nov 04, 2021 72.04 72.18 71.84 72.16 2,507,833 +0.18(+0.25%)
Nov 03, 2021 71.39 72.04 71.23 71.98 1,138,042 +0.58(+0.81%)
Nov 02, 2021 71.50 71.53 71.30 71.40 817,712 -0.33(-0.46%)
Nov 01, 2021 71.61 71.78 71.64 71.73 1,671,891 +0.54(+0.76%)
Oct 29, 2021 71.11 71.23 70.95 71.19 1,689,585 -0.46(-0.64%)
Oct 28, 2021 71.28 71.65 1,235,354 +0.75(+1.05%)
Oct 27, 2021 71.22 71.37 70.86 70.90 1,498,543 -0.29(-0.41%)
Oct 26, 2021 71.58 71.19 661,101 +0.04(+0.05%)
Oct 25, 2021 71.13 71.29 71.15 517,812 -0.13(-0.18%)
Oct 22, 2021 71.22 71.44 71.03 71.28 1,121,610 +0.24(+0.34%)
Oct 21, 2021 70.94 71.20 70.91 71.04 833,688 -0.35(-0.50%)
Oct 20, 2021 71.16 71.45 71.02 71.39 1,200,220 +0.19(+0.26%)
Oct 19, 2021 71.18 71.36 71.16 71.21 606,203 +0.44(+0.62%)
Oct 18, 2021 70.57 70.80 70.48 70.77 1,839,006 -0.17(-0.24%)
Oct 15, 2021 70.87 71.01 70.76 70.94 706,937 +0.57(+0.81%)
Oct 14, 2021 70.27 70.42 70.11 70.37 802,973 +0.76(+1.09%)
Oct 13, 2021 69.33 69.69 69.12 69.61 845,098 +0.82(+1.19%)
Oct 12, 2021 68.80 68.98 68.61 68.79 861,689 +0.24(+0.35%)
Oct 11, 2021 68.84 69.10 68.55 68.55 1,134,803 -0.28(-0.41%)
Oct 08, 2021 69.13 69.13 68.76 68.83 1,187,964 -0.18(-0.26%)
Oct 07, 2021 68.71 69.27 68.71 69.00 994,318 +0.38(+0.56%)
Oct 06, 2021 68.00 68.62 67.77 68.62 1,287,486 -0.51(-0.74%)
Oct 05, 2021 68.84 69.36 68.75 69.13 700,542 +0.26(+0.38%)
Oct 04, 2021 69.41 69.55 68.56 68.87 1,500,023 -0.89(-1.27%)
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.