$84.87 -4.20 (%) PrSh UlSh MSCI Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201685.8586.7084.6784.8731,058
2/11/201686.6590.0085.8789.0754,618
2/10/201683.5684.4880.6682.2351,891
2/9/201685.9588.2983.9585.6855,672
2/8/201682.2985.3381.6583.42111,608
2/5/201677.6680.6077.1979.9064,350
2/4/201679.6779.6774.4776.2875,436
2/3/201687.2791.9783.1383.3570,953
2/2/201686.9094.8386.9094.7447,064
2/1/201687.3589.3383.6284.3752,960
1/29/201692.8795.6684.0484.8171,867
1/28/201698.24102.9197.1098.6138,783
1/27/2016104.34104.6999.00102.2555,652
1/26/2016108.50110.43104.69104.6924,889
1/25/2016106.27108.77103.75108.7732,617
1/22/2016109.88109.88103.57103.6156,542
1/21/2016112.00113.63108.94113.2743,925
1/20/2016108.36113.37105.90107.8387,923
1/19/2016101.28105.37100.70103.1554,129
1/15/2016103.03104.55101.04101.6751,969
1/14/201699.63101.3894.5394.6263,153
1/13/201693.0599.6192.4199.6141,014
1/12/201693.9398.2493.5095.3539,916
1/11/201689.4997.3589.4896.3151,361
1/8/201690.6094.7089.5094.5332,252
1/7/201691.5394.1290.1093.4063,919
1/6/201688.1288.1485.8587.3127,643
1/5/201685.3886.5584.3584.7221,064
1/4/201684.8087.4884.3987.2160,057
12/31/201580.8281.5580.4981.1332,153
12/30/201578.2580.6978.2280.6229,310
12/29/201573.0475.4272.7974.7917,084
12/28/201575.1175.9173.7574.5316,329
12/24/201576.5776.6075.0675.434,553
12/23/201578.7278.7275.4475.5334,913
12/22/201581.4082.0079.5680.0228,011
12/21/201579.2382.9277.2081.6169,020
12/18/201574.9479.7673.4679.65110,113
12/17/201568.4973.5168.0473.0066,257
12/16/201575.4777.0069.0469.2588,049
12/15/201570.4973.0269.9372.5628,725
12/14/201572.5673.6771.7472.3750,387
12/11/201569.4871.8369.4871.8056,504
12/10/201566.4469.3965.7869.3636,602
12/9/201564.3565.2662.2863.8461,307
12/8/201570.6371.4465.8667.2048,701
12/7/201564.6867.3964.4567.1447,981
12/4/201565.9666.9865.1566.3547,537
12/3/201564.0064.8062.7564.06106,472
12/2/201570.9773.4568.5968.63100,573
12/1/201572.2173.0970.9072.0334,746
11/30/201570.2773.0570.0072.53103,560
11/27/201563.0467.8662.7967.8617,979
11/25/201563.5064.1062.3263.9449,475
11/24/201560.9661.1358.4858.6734,917
11/23/201559.4360.9258.6760.5457,077
11/20/201558.2858.2856.1357.6863,780
11/19/201561.5461.7059.3259.3341,468
11/18/201564.5264.9761.7561.7951,265
11/17/201564.9566.4764.3066.0240,975
11/16/201569.0969.4665.6565.6937,998
11/13/201567.4269.9266.8269.9263,360
11/12/2015132.61135.38130.00134.8654,530
11/11/2015128.40133.66128.28128.3422,107
11/10/2015140.47143.14131.47133.9639,774
11/9/2015135.61139.92133.64139.1241,957
11/6/2015133.51138.87129.54130.9540,193
11/5/2015130.57131.93126.28127.6037,333
11/4/2015125.09132.33123.05131.0824,119
11/3/2015140.50140.50124.00124.7857,065
10/30/2015149.79150.98147.40148.1034,282
10/29/2015149.86150.15144.57148.6950,869
10/28/2015144.07148.60137.31146.4737,132
10/27/2015143.93145.43142.00144.1624,941
10/26/2015135.82143.34135.82142.3724,749
10/23/2015135.82139.97132.87139.1940,579
10/22/2015141.58142.52138.46138.4694,033
10/21/2015146.00149.92146.00148.3591,816
10/20/2015139.60146.39138.94144.5948,757
10/19/2015142.05145.03139.24140.3890,583
10/16/2015136.57142.74135.62138.22112,147
10/15/2015139.87144.33135.90136.03103,700
10/14/2015140.88142.16137.21139.5280,481
10/13/2015134.63142.31133.58141.97103,394
10/12/2015123.25129.10122.95128.7945,749
10/9/2015124.01126.93120.93123.45137,814
10/8/2015134.10134.10126.25126.3570,093
10/7/2015132.57138.20125.90133.53114,093
10/6/2015140.53141.33136.04139.0540,698
10/5/2015146.47146.68141.49142.0552,767
10/2/2015170.08172.31149.47149.7161,303
10/1/2015164.88172.37163.10166.12116,480
9/30/2015167.59173.64165.65165.8498,362
9/29/2015188.92191.76178.69182.90109,430
9/28/2015177.93188.92177.93188.82105,077
9/25/2015166.86173.52166.11172.8593,717
9/24/2015199.55200.63170.24170.93242,588
9/23/2015172.16184.85171.50184.69149,079
9/22/2015166.27176.78166.27170.06101,578
9/21/2015157.67163.73156.39161.4074,623
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center