$101.19 -1.79 (%) PrSh UlSh MSCI Shs - NYSEARCA

Mar. 31, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZQ historical data

Date Open High Low Close Volume
3/31/2015102.21104.25100.00101.1929,318
3/30/2015107.29107.91102.29102.9826,837
3/27/2015106.67109.22105.85108.7538,029
3/26/2015100.85105.30100.51104.2547,577
3/25/201594.9799.8994.8399.8914,696
3/24/201594.6198.7694.6196.7123,343
3/23/201599.6999.7696.3896.6646,921
3/20/2015103.82103.8299.85101.0229,158
3/19/2015106.50111.17105.44109.9528,976
3/18/2015111.60111.98101.60102.9738,542
3/17/2015118.67119.18109.14109.2444,227
3/16/2015114.51117.85113.88116.7431,063
3/13/2015117.01121.87116.98118.5475,831
3/11/2015111.66112.00107.85109.0735,785
3/10/2015107.79111.30107.01110.1373,196
3/9/2015104.16108.00103.82108.0029,530
3/6/201599.55101.3099.00100.7435,436
3/5/201594.8197.1394.8195.3526,574
3/4/201592.4894.8892.2993.0071,828
3/3/201587.4088.3085.8988.3040,088
3/2/201583.5787.1783.5786.6040,438
2/27/201583.7983.7979.8382.7533,941
2/26/201584.7185.6284.1584.8113,197
2/25/201584.9385.5683.1283.6327,979
2/24/201585.6186.0480.7481.2126,128
2/23/201584.5186.7084.1786.0241,008
2/20/201586.8587.6284.9685.3914,598
2/19/201585.6786.2583.7784.9815,834
2/18/201584.3584.3581.8782.9717,849
2/17/201583.3486.1083.0483.2314,243
2/13/201586.8086.8484.5084.8018,514
2/12/201590.9990.9987.4887.5920,294
2/11/201595.7697.3194.2695.1110,411
2/10/201589.3692.7089.1691.3710,071
2/9/201590.0090.0086.1286.485,189
2/6/201588.5089.7088.0088.7719,712
2/5/201585.6085.6582.8583.914,544
2/4/201587.6387.6383.6884.8815,330
2/3/201585.4585.4682.5282.9135,008
2/2/201590.7290.8487.6387.7629,082
1/30/201589.7990.2688.2589.8931,022
1/29/201581.7883.9681.4282.2516,978
1/28/201580.9682.7280.5082.3414,608
1/27/201581.9782.2277.6478.1116,636
1/26/201580.4280.8679.0180.236,509
1/23/201577.3979.0377.0678.9317,245
1/22/201574.0276.4873.5274.5535,204
1/21/201581.5781.5776.6077.0335,843
1/20/201583.0283.8782.3982.5213,562
1/16/201582.3982.4080.0080.1136,000
1/15/201582.1385.6181.8285.5811,656
1/14/201585.0085.4682.7083.2617,523
1/13/201584.4586.4482.7084.9318,344
1/12/201586.6287.7186.3986.8412,488
1/9/201583.1084.2082.2882.8727,154
1/8/201584.4284.4981.1482.3317,324
1/6/201591.0792.8289.2790.1220,526
1/5/201593.1793.6892.3693.3717,702
1/2/201585.4488.6085.4487.5215,557
12/31/201482.3384.0881.5982.017,886
12/30/201480.2481.9079.2180.997,893
12/29/201482.7282.7280.8382.299,000
12/26/201480.6982.6479.9682.376,376
12/24/201482.7584.2681.8882.015,440
12/23/201482.1484.7881.9682.3823,769
12/22/201482.8883.8181.4181.8747,115
12/19/201484.8685.0982.5784.4527,554
12/18/201486.8387.7482.9986.4134,506
12/17/201496.3096.3086.4089.4947,197
12/16/2014100.17103.5595.9799.2787,426
12/15/201490.2398.1489.9596.2465,016
12/12/201485.5889.9985.1389.5342,452
12/11/201484.7285.4083.3085.1243,166
12/10/201480.4082.8580.4082.518,891
12/9/201480.2381.4178.5079.2718,326
12/8/201475.1380.4975.1379.7030,719
12/5/201475.7276.2773.8174.026,309
12/4/201474.3976.0074.3975.049,062
12/3/201472.0072.4470.7072.4415,188
12/2/201472.1074.2272.0073.8030,995
12/1/201469.3172.2069.3171.5435,950
11/28/201464.0566.5064.0566.1016,111
11/26/201462.3562.7861.2462.1815,547
11/25/201460.9563.7960.8563.7627,937
11/24/201462.3164.0561.3564.0586,159
11/21/201466.6166.6859.8460.22150,093
11/20/201468.5472.1066.4069.9636,938
11/19/201472.6774.5570.0870.6172,285
11/18/201478.2478.7174.4075.1630,125
11/17/201476.2779.6076.2778.7420,057
11/14/201479.7279.7276.8077.2322,802
11/13/201472.9376.7372.5075.8445,571
11/12/201471.1472.5369.3572.538,123
11/11/201472.7674.3572.4872.5212,976
11/10/201469.0772.5169.0572.5020,885
11/7/201472.0272.1870.7871.0241,244
11/6/201471.0073.6270.6273.1737,407
11/5/201468.4568.6867.3967.919,614
11/4/201467.4368.8065.6466.7936,871
11/3/201466.8768.6166.5167.4449,562
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center