$131.91 +5.95 (%) PrSh UlSh MSCI Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZQ historical data

Date Open High Low Close Volume
8/28/2015130.24133.12126.39131.9117,470
8/27/2015134.91135.41124.50125.9664,644
8/26/2015151.31155.01139.74139.8451,391
8/25/2015139.00152.32138.62152.0846,455
8/24/2015158.50231.67142.51149.5299,294
8/21/2015134.83137.28133.43137.2842,808
8/20/2015132.99134.30127.84128.8652,301
8/19/2015129.23135.61128.19131.40117,106
8/18/2015130.00131.20121.77125.5761,990
8/17/2015127.58128.13123.61127.2533,239
8/14/2015126.05126.59123.57126.1914,234
8/13/2015122.93127.32122.93127.2227,514
8/12/2015120.92124.00120.46121.6358,818
8/11/2015119.79123.02118.78119.8931,878
8/10/2015122.04122.41113.81114.0028,932
8/7/2015118.98123.34118.92122.6641,608
8/6/2015117.26119.75116.47118.8628,559
8/5/2015111.73114.41111.02114.4115,973
8/4/2015112.89114.99111.30112.2617,253
8/3/2015109.75112.37109.13111.9233,842
7/31/2015105.13108.48104.10107.4516,855
7/30/2015104.94109.04104.17108.4430,356
7/29/2015109.03109.58104.30104.5943,815
7/28/2015111.55116.52108.31108.96147,882
7/27/2015111.28112.98108.87112.5060,836
7/24/2015107.04111.49106.60109.1568,611
7/23/2015100.72104.5598.72103.9896,824
7/22/201593.8897.1793.8896.3039,333
7/21/201592.5792.5790.4691.3924,409
7/20/201591.8193.1191.2992.3137,434
7/17/201586.0090.1885.8490.0634,147
7/16/201584.0086.5084.0085.7222,401
7/15/201584.6586.0284.6585.1113,174
7/14/201585.1085.6383.1383.8513,090
7/13/201586.8688.0084.4884.4819,326
7/10/201589.8291.0087.5687.6221,615
7/9/201591.5793.2789.3693.1924,630
7/8/201593.0395.1392.3795.1325,069
7/7/201590.9094.4089.3489.5334,945
7/6/201589.0489.5586.9488.7719,458
7/2/201586.3786.3783.4183.4113,492
7/1/201584.7187.2783.9887.266,879
6/30/201583.7785.4083.5084.7212,947
6/29/201586.2087.3384.8286.0221,163
6/26/201584.8185.0982.8683.2312,397
6/25/201583.6886.6583.0885.6020,116
6/24/201580.3782.7680.3782.487,080
6/23/201581.8881.8880.7881.303,472
6/22/201580.1881.5679.8781.4912,397
6/19/201581.7483.4281.7382.8314,873
6/18/201580.6582.0179.0079.5228,325
6/17/201583.7185.5281.9282.4317,727
6/16/201584.7885.2581.9182.9919,901
6/15/201587.0087.2785.5286.6710,973
6/12/201585.0986.2884.9385.429,602
6/11/201584.9886.7383.8883.967,869
6/10/201581.4484.5781.2184.0621,855
6/9/201585.8186.6685.0086.3931,906
6/8/201586.2487.1686.1387.0110,493
6/5/201590.0490.8988.2088.9116,225
6/4/201586.9889.5086.3788.5211,686
6/3/201584.6086.4084.3986.0728,121
6/2/201587.8488.1084.1284.4537,758
6/1/201590.4791.7689.7190.5852,479
5/29/201588.2691.9288.2691.8738,296
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!