$90.08 +2.92 (%) PrSh UlSh MSCI Shs - NYSEARCA

May. 29, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZQ historical data

Date Open High Low Close Volume
5/28/201587.9489.6087.1087.1646,760
5/27/201589.0490.1885.3485.7036,378
5/26/201584.0087.7583.8887.6950,914
5/22/201578.5582.7078.4682.2326,521
5/21/201577.2778.6777.2577.7329,803
5/20/201575.9477.3174.7276.1823,451
5/19/201575.1876.8275.1876.4224,622
5/18/201571.2474.5171.2473.9918,835
5/15/201572.2072.7469.4470.2823,073
5/14/201572.9073.3571.2571.5225,780
5/13/201571.8274.9271.8274.8722,030
5/12/201573.6673.7071.2772.808,519
5/11/201570.2673.4470.2673.3017,030
5/8/201570.5972.3270.0070.3220,262
5/7/201573.5575.0073.1273.155,176
5/6/201570.8374.1670.8073.8017,479
5/5/201574.2374.2371.2572.608,580
5/4/201574.8375.1674.2474.5710,230
5/1/201574.0275.3273.1074.1516,249
4/30/201573.7476.4773.7474.3320,702
4/29/201572.9574.2371.7073.4515,973
4/28/201570.4172.2670.4172.0412,973
4/27/201569.8371.7369.4771.7020,968
4/24/201572.8772.9670.5670.5627,238
4/23/201579.4279.4274.0474.2829,757
4/22/201581.1181.3577.6378.4110,483
4/21/201581.3082.7180.9582.4210,455
4/20/201581.8183.5881.8182.277,306
4/17/201582.2783.2081.6282.258,679
4/16/201579.6779.8078.0079.167,382
4/15/201582.0082.6978.9779.1813,358
4/14/201584.1185.5082.6783.226,627
4/13/201583.8386.2882.3586.0916,690
4/10/201585.3785.3783.0083.2216,322
4/9/201583.3484.9882.0284.4931,123
4/8/201583.4184.9282.3983.9924,305
4/7/201587.3188.2387.0388.097,284
4/6/201586.3387.2884.5687.1220,572
4/2/201592.7892.8088.7589.6140,842
4/1/201596.2796.9193.0095.5041,641
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center