Historical Stock Prices

(ETF)
BZQ 
$74.15
*  
0.18
0.24%
Get BZQ Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BZQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 74.02 75.32 73.1 74.15 16,249
04/30/2015 73.74 76.47 73.74 74.33 20,702
04/29/2015 72.95 74.2301 71.7 73.45 15,973
04/28/2015 70.4134 72.26 70.4134 72.041 12,973
04/27/2015 69.83 71.7312 69.4696 71.7 20,968
04/24/2015 72.87 72.96 70.56 70.56 27,238
04/23/2015 79.42 79.42 74.04 74.28 29,757
04/22/2015 81.11 81.35 77.63 78.41 10,483
04/21/2015 81.3 82.71 80.95 82.42 10,455
04/20/2015 81.81 83.58 81.81 82.27 7,306
04/17/2015 82.27 83.2 81.6201 82.25 8,679
04/16/2015 79.67 79.799 78 79.16 7,382
04/15/2015 82 82.69 78.9745 79.18 13,358
04/14/2015 84.11 85.5 82.67 83.22 6,627
04/13/2015 83.83 86.28 82.35 86.09 16,690
04/10/2015 85.37 85.37 83 83.22 16,322
04/09/2015 83.34 84.98 82.02 84.49 31,123
04/08/2015 83.41 84.92 82.39 83.99 24,305
04/07/2015 87.31 88.23 87.0315 88.09 7,284
04/06/2015 86.33 87.28 84.558 87.12 20,572
04/02/2015 92.78 92.8 88.75 89.61 40,842
04/01/2015 96.27 96.91 93 95.5 41,641
03/31/2015 102.21 104.25 100 101.1875 29,318
03/30/2015 107.2901 107.9099 102.29 102.98 26,837
03/27/2015 106.67 109.22 105.85 108.75 38,029
03/26/2015 100.85 105.3 100.51 104.25 47,577
03/25/2015 94.97 99.89 94.827 99.89 14,696
03/24/2015 94.6101 98.76 94.6101 96.71 23,343
03/23/2015 99.69 99.76 96.3801 96.66 46,921
03/20/2015 103.82 103.82 99.85 101.02 29,158
03/19/2015 106.5 111.17 105.44 109.95 28,976
03/18/2015 111.6 111.98 101.5955 102.97 38,542
03/17/2015 118.67 119.18 109.14 109.24 44,227
03/16/2015 114.51 117.85 113.88 116.74 31,063
03/13/2015 117.01 121.87 116.98 118.54 75,831
03/12/2015 105.12 111.5 104.6901 110.86 26,002
03/11/2015 111.66 112 107.85 109.07 35,785
03/10/2015 107.79 111.3 107.0115 110.13 73,196
03/09/2015 104.16 108 103.82 108 29,530
03/06/2015 99.55 101.3 99 100.74 35,436
03/05/2015 94.81 97.13 94.81 95.35 26,574
03/04/2015 92.48 94.88 92.29 93 71,828
03/03/2015 87.4 88.3 85.89 88.3 40,088
03/02/2015 83.5701 87.17 83.5701 86.6 40,438
02/27/2015 83.79 83.79 79.8255 82.75 33,941
02/26/2015 84.71 85.62 84.15 84.81 13,197
02/25/2015 84.93 85.56 83.12 83.63 27,979
02/24/2015 85.61 86.04 80.736 81.21 26,128
02/23/2015 84.51 86.7 84.17 86.02 41,008
02/20/2015 86.85 87.62 84.9601 85.39 14,598
02/19/2015 85.67 86.25 83.77 84.98 15,834
02/18/2015 84.35 84.35 81.87 82.97 17,849
02/17/2015 83.34 86.1 83.04 83.23 14,243
02/13/2015 86.8 86.84 84.5 84.7999 18,514
02/12/2015 90.99 90.99 87.481 87.59 20,294
02/11/2015 95.76 97.31 94.2585 95.11 10,411
02/10/2015 89.3599 92.696 89.1599 91.37 10,071
02/09/2015 90 90 86.12 86.48 5,189
02/06/2015 88.5 89.7 88 88.77 19,712
02/05/2015 85.6 85.65 82.85 83.91 4,544
02/04/2015 87.63 87.63 83.68 84.88 15,330
02/03/2015 85.45 85.46 82.52 82.91 35,008
02/02/2015 90.72 90.84 87.626 87.76 29,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?