Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
USA Value Factor Ishares Edge MSCI ETF
(NY:
VLUE
)
108.37
-0.50 (-0.46%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
101.98
102.33
101.82
101.89
586,320
-0.11(-0.11%)
Dec 30, 2021
102.21
102.70
101.93
102.00
667,946
-0.17(-0.16%)
Dec 29, 2021
101.74
102.39
101.74
102.17
1,024,154
+0.33(+0.32%)
Dec 28, 2021
101.74
102.31
101.52
101.84
1,076,599
+0.08(+0.08%)
Dec 27, 2021
100.90
101.76
100.48
101.76
757,139
+1.05(+1.04%)
Dec 23, 2021
100.10
101.00
100.10
100.70
753,945
+0.85(+0.85%)
Dec 22, 2021
98.87
99.95
98.68
99.86
1,028,927
+0.74(+0.74%)
Dec 21, 2021
97.98
99.16
97.98
99.12
1,318,219
+2.07(+2.13%)
Dec 20, 2021
97.08
97.25
96.03
97.06
1,587,662
-1.15(-1.18%)
Dec 17, 2021
98.90
98.94
97.73
98.21
2,536,037
-0.98(-0.99%)
Dec 16, 2021
99.02
100.15
98.91
99.19
2,502,904
+0.66(+0.67%)
Dec 15, 2021
97.54
98.57
96.85
98.53
2,151,456
+1.09(+1.12%)
Dec 14, 2021
97.03
98.27
97.03
97.44
1,613,635
-0.25(-0.26%)
Dec 13, 2021
98.82
98.89
97.59
97.69
1,140,357
-1.18(-1.20%)
Dec 10, 2021
98.33
98.94
97.84
98.87
1,276,208
+0.97(+0.99%)
Dec 09, 2021
98.05
98.34
97.83
97.90
1,104,380
-0.48(-0.49%)
Dec 08, 2021
98.75
98.97
98.13
98.38
852,794
-0.19(-0.20%)
Dec 07, 2021
98.32
99.07
98.12
98.58
1,386,217
+1.59(+1.64%)
Dec 06, 2021
96.45
97.71
96.23
96.99
1,544,667
+1.14(+1.19%)
Dec 03, 2021
96.34
96.69
95.10
95.85
1,952,811
-0.06(-0.06%)
Dec 02, 2021
94.18
96.40
94.00
95.90
2,294,444
+2.00(+2.13%)
Dec 01, 2021
95.68
96.98
93.87
93.91
2,388,180
-0.57(-0.61%)
Nov 30, 2021
96.18
96.38
94.25
94.48
2,043,054
-2.38(-2.46%)
Nov 29, 2021
97.44
97.74
96.26
96.87
1,449,391
+0.29(+0.30%)
Nov 26, 2021
96.56
96.97
95.88
96.58
1,262,197
-2.18(-2.21%)
Nov 24, 2021
98.60
98.92
98.45
98.76
1,045,121
-0.15(-0.15%)
Nov 23, 2021
98.56
99.01
98.27
98.91
1,188,825
+0.60(+0.61%)
Nov 22, 2021
97.59
99.14
97.52
98.31
1,290,969
+1.09(+1.12%)
Nov 19, 2021
97.78
97.86
97.17
97.22
908,480
-0.82(-0.84%)
Nov 18, 2021
98.61
98.11
97.48
98.04
1,288,414
-0.55(-0.55%)
Nov 17, 2021
98.97
98.97
98.34
98.58
966,769
-0.55(-0.55%)
Nov 16, 2021
99.46
99.73
99.11
99.13
815,011
-0.34(-0.34%)
Nov 15, 2021
99.68
99.77
99.31
99.47
1,235,283
-0.01(-0.01%)
Nov 12, 2021
99.19
99.78
99.00
99.48
728,886
+0.41(+0.41%)
Nov 11, 2021
98.76
99.19
98.46
99.07
1,291,215
+0.67(+0.69%)
Nov 10, 2021
98.57
98.40
1,404,260
-0.34(-0.35%)
Nov 09, 2021
98.83
99.01
98.21
98.74
2,952,763
-0.12(-0.12%)
Nov 08, 2021
99.07
99.34
98.69
98.86
994,817
+0.36(+0.37%)
Nov 05, 2021
98.39
98.99
98.21
98.50
1,381,613
+0.90(+0.92%)
Nov 04, 2021
97.85
98.13
97.16
97.60
1,210,995
-0.14(-0.14%)
Nov 03, 2021
96.59
97.90
96.44
97.74
1,429,999
+0.93(+0.96%)
Nov 02, 2021
96.75
96.86
96.27
96.81
1,136,480
+0.24(+0.25%)
Nov 01, 2021
95.91
96.57
95.39
96.57
973,189
+1.18(+1.24%)
Oct 29, 2021
95.32
95.80
95.15
95.39
1,137,493
-0.21(-0.22%)
Oct 28, 2021
94.90
95.60
94.90
95.60
1,308,616
+1.17(+1.24%)
Oct 27, 2021
95.90
95.90
94.43
94.43
2,523,092
-1.53(-1.60%)
Oct 26, 2021
96.58
95.96
1,223,946
-0.63(-0.65%)
Oct 25, 2021
96.71
96.84
96.40
96.59
1,526,083
+0.17(+0.17%)
Oct 22, 2021
96.59
97.01
96.10
96.42
1,823,352
-0.63(-0.65%)
Oct 21, 2021
97.12
97.26
96.53
97.05
7,747,469
-0.34(-0.35%)
Oct 20, 2021
96.33
97.57
96.30
97.39
1,068,626
+0.99(+1.03%)
Oct 19, 2021
96.22
96.42
95.85
96.40
2,345,409
+0.56(+0.59%)
Oct 18, 2021
95.64
96.25
95.28
95.84
816,524
-0.25(-0.26%)
Oct 15, 2021
96.13
96.67
96.07
96.09
966,263
+0.50(+0.52%)
Oct 14, 2021
94.75
95.70
94.50
95.59
925,857
+1.67(+1.78%)
Oct 13, 2021
94.04
94.26
92.84
93.92
1,069,168
-0.03(-0.03%)
Oct 12, 2021
94.56
94.64
93.70
93.94
4,854,281
-0.51(-0.54%)
Oct 11, 2021
95.24
95.73
94.44
94.45
865,272
-0.66(-0.69%)
Oct 08, 2021
95.20
95.65
94.96
95.11
918,757
-0.02(-0.02%)
Oct 07, 2021
94.73
95.77
94.73
95.13
803,413
+1.06(+1.13%)
Oct 06, 2021
93.71
94.12
92.80
94.06
1,282,698
-0.34(-0.36%)
Oct 05, 2021
94.11
94.83
93.53
94.41
933,120
+0.70(+0.75%)
Oct 04, 2021
93.88
94.80
93.43
93.70
2,846,961
-0.21(-0.23%)
Oct 01, 2021
93.58
94.47
92.57
93.92
1,104,986
+0.84(+0.90%)
Sep 30, 2021
94.94
95.04
93.06
93.08
963,965
-1.51(-1.59%)
Sep 29, 2021
94.71
95.11
94.18
94.58
835,375
+0.07(+0.08%)
Sep 28, 2021
95.40
95.83
94.41
94.51
1,146,151
-1.12(-1.17%)
Sep 27, 2021
94.78
96.01
94.78
95.63
678,158
+1.01(+1.06%)
Sep 24, 2021
94.10
95.04
94.10
94.62
594,512
+0.11(+0.12%)
Sep 23, 2021
93.66
95.05
93.64
94.51
960,614
+1.28(+1.38%)
Sep 22, 2021
93.03
93.95
92.98
93.22
823,133
+0.95(+1.03%)
Sep 21, 2021
93.22
93.36
92.15
92.27
887,073
-0.48(-0.51%)
Sep 20, 2021
92.88
93.18
91.62
92.75
798,243
-1.77(-1.87%)
Sep 17, 2021
95.04
95.08
94.29
94.52
776,734
-0.58(-0.61%)
Sep 16, 2021
95.26
95.57
94.54
95.10
520,204
-0.27(-0.28%)
Sep 15, 2021
94.11
95.47
94.04
95.36
811,499
+1.22(+1.30%)
Sep 14, 2021
95.56
95.56
93.97
94.14
786,296
-1.10(-1.16%)
Sep 13, 2021
95.00
95.42
94.70
95.24
710,885
+1.03(+1.09%)
Sep 10, 2021
95.43
95.58
94.21
94.22
830,344
-0.64(-0.68%)
Sep 09, 2021
95.05
95.52
94.79
94.86
1,078,649
-0.33(-0.35%)
Sep 08, 2021
95.34
95.55
94.77
95.19
1,018,963
-0.30(-0.32%)
Sep 07, 2021
96.07
96.09
95.40
95.49
787,976
-0.68(-0.71%)
Sep 03, 2021
96.47
96.60
96.00
96.17
809,141
-0.50(-0.51%)
Sep 02, 2021
96.11
96.67
95.96
96.67
844,433
+0.79(+0.82%)
Sep 01, 2021
96.62
96.71
95.65
95.88
1,208,464
-0.60(-0.62%)
Aug 31, 2021
96.45
96.87
96.23
96.47
1,054,429
+0.07(+0.08%)
Aug 30, 2021
96.93
96.94
96.30
96.40
496,945
-0.44(-0.45%)
Aug 27, 2021
95.93
96.99
95.88
96.84
753,135
+0.98(+1.02%)
Aug 26, 2021
96.69
96.69
95.71
95.86
1,684,223
-0.93(-0.96%)
Aug 25, 2021
96.49
97.27
96.19
96.78
1,163,572
+0.46(+0.48%)
Aug 24, 2021
95.94
96.51
95.92
96.33
1,656,787
+0.56(+0.58%)
Aug 23, 2021
95.42
96.00
95.42
95.77
1,284,989
+0.81(+0.85%)
Aug 20, 2021
94.43
95.11
94.20
94.96
797,907
+0.53(+0.56%)
Aug 19, 2021
94.43
94.99
93.98
94.43
1,982,377
-0.78(-0.82%)
Aug 18, 2021
95.95
96.56
95.13
95.21
1,342,794
-1.00(-1.04%)
Aug 17, 2021
96.50
96.56
95.30
96.21
1,511,142
-0.81(-0.83%)
Aug 16, 2021
96.71
97.03
96.14
97.01
1,105,878
-0.06(-0.06%)
Aug 13, 2021
97.23
97.31
96.90
97.07
1,034,032
-0.06(-0.07%)
Aug 12, 2021
97.52
97.52
96.62
97.13
693,957
-0.44(-0.45%)
Aug 11, 2021
97.12
97.59
96.77
97.57
1,352,484
+0.67(+0.69%)
Aug 10, 2021
96.23
96.97
96.12
96.90
732,236
+0.65(+0.68%)
Aug 09, 2021
96.39
96.50
95.90
96.25
1,256,688
-0.21(-0.22%)
Aug 06, 2021
96.10
96.67
96.03
96.46
743,590
+0.72(+0.76%)
Aug 05, 2021
95.51
95.84
95.48
95.74
745,427
+0.46(+0.48%)
Aug 04, 2021
96.07
96.13
95.28
95.28
1,164,664
-1.49(-1.54%)
Aug 03, 2021
95.96
96.77
94.96
96.77
1,084,833
+1.14(+1.19%)
Aug 02, 2021
95.97
97.05
95.54
95.63
734,328
-0.11(-0.12%)
Jul 30, 2021
95.88
96.45
95.58
95.74
1,227,813
-0.51(-0.53%)
Jul 29, 2021
95.96
96.56
95.85
96.25
1,019,587
+1.16(+1.22%)
Jul 28, 2021
95.06
95.51
94.55
95.10
1,533,538
+0.10(+0.11%)
Jul 27, 2021
95.00
95.09
94.24
95.00
818,821
-0.41(-0.43%)
Jul 26, 2021
94.79
95.45
94.72
95.41
1,445,252
+0.58(+0.61%)
Jul 23, 2021
94.89
94.90
94.32
94.83
3,089,702
+0.17(+0.18%)
Jul 22, 2021
95.16
95.16
94.19
94.66
5,045,932
-0.60(-0.63%)
Jul 21, 2021
94.64
95.32
94.58
95.25
3,872,174
+1.16(+1.23%)
Jul 20, 2021
92.71
94.42
92.44
94.10
2,372,279
+1.81(+1.96%)
Jul 19, 2021
92.38
92.69
91.52
92.29
3,528,139
-1.55(-1.65%)
Jul 16, 2021
95.45
95.50
93.75
93.84
1,776,490
-1.19(-1.26%)
Jul 15, 2021
95.12
95.32
94.59
95.03
1,618,374
-0.43(-0.45%)
Jul 14, 2021
96.01
96.45
95.04
95.46
1,881,230
-0.03(-0.03%)
Jul 13, 2021
96.08
96.34
95.43
95.49
6,462,748
-0.94(-0.97%)
Jul 12, 2021
95.63
96.45
95.28
96.43
1,642,421
+0.44(+0.46%)
Jul 09, 2021
94.99
96.09
94.99
95.99
1,403,687
+1.63(+1.73%)
Jul 08, 2021
93.82
94.83
93.49
94.35
1,644,492
-1.05(-1.10%)
Jul 07, 2021
95.17
95.70
94.65
95.40
1,756,050
+0.00(+0.00%)
Jul 06, 2021
96.56
96.58
94.80
95.40
1,092,074
-1.31(-1.36%)
Jul 02, 2021
96.82
96.91
96.41
96.71
692,512
-0.03(-0.03%)
Jul 01, 2021
96.75
96.90
96.33
96.74
765,678
+0.33(+0.34%)
Jun 30, 2021
96.12
96.58
95.96
96.41
820,648
+0.30(+0.32%)
Jun 29, 2021
96.55
96.92
95.98
96.11
913,111
-0.34(-0.35%)
Jun 28, 2021
96.67
96.67
96.03
96.45
632,809
-0.18(-0.19%)
Jun 25, 2021
96.00
96.79
96.00
96.63
1,315,546
+0.44(+0.46%)
Jun 24, 2021
95.78
96.27
95.57
96.19
656,480
+0.81(+0.85%)
Jun 23, 2021
95.64
95.79
95.38
95.38
1,293,324
-0.12(-0.12%)
Jun 22, 2021
95.56
95.76
95.04
95.50
1,351,499
+0.00(+0.00%)
Jun 21, 2021
94.58
95.51
94.48
95.50
1,391,673
+1.64(+1.75%)
Jun 18, 2021
94.67
94.74
93.81
93.86
1,319,319
-1.84(-1.92%)
Jun 17, 2021
97.46
97.46
95.07
95.69
1,258,594
-1.41(-1.46%)
Jun 16, 2021
98.22
98.22
96.78
97.11
968,869
-0.95(-0.96%)
Jun 15, 2021
98.07
98.25
97.62
98.05
690,622
+0.20(+0.21%)
Jun 14, 2021
98.56
98.56
97.39
97.85
823,316
-0.75(-0.76%)
Jun 11, 2021
98.79
98.79
98.20
98.60
1,682,876
+0.32(+0.33%)
Jun 10, 2021
98.95
99.12
98.06
98.28
1,540,451
-0.10(-0.10%)
Jun 09, 2021
99.08
99.08
98.33
98.38
1,115,209
-0.58(-0.58%)
Jun 08, 2021
99.03
99.09
98.36
98.96
592,069
-0.12(-0.12%)
Jun 07, 2021
99.52
99.52
98.88
99.08
998,359
-0.24(-0.24%)
Jun 04, 2021
99.25
99.39
98.86
99.31
1,131,081
+0.58(+0.59%)
Jun 03, 2021
98.44
98.89
97.93
98.73
2,373,095
+0.05(+0.05%)
Jun 02, 2021
98.67
98.71
98.12
98.68
484,349
+0.33(+0.33%)
Jun 01, 2021
98.50
98.88
98.07
98.36
642,142
+0.38(+0.39%)
May 28, 2021
98.50
98.50
97.70
97.97
1,365,609
-0.23(-0.24%)
May 27, 2021
97.97
98.46
97.97
98.20
1,354,128
+0.91(+0.93%)
May 26, 2021
97.17
97.34
96.72
97.30
688,830
+0.51(+0.53%)
May 25, 2021
97.93
98.04
96.67
96.78
3,804,411
-0.85(-0.87%)
May 24, 2021
97.55
98.07
97.46
97.63
1,952,847
+0.61(+0.63%)
May 21, 2021
96.98
97.60
96.78
97.02
605,699
+0.41(+0.43%)
May 20, 2021
96.03
96.91
95.66
96.61
1,088,498
+0.76(+0.79%)
May 19, 2021
94.90
95.85
94.15
95.85
1,896,004
-0.27(-0.29%)
May 18, 2021
97.24
97.32
96.05
96.13
1,260,332
-1.23(-1.27%)
May 17, 2021
97.33
97.67
96.98
97.36
2,238,349
+0.21(+0.22%)
May 14, 2021
96.32
97.43
96.20
97.15
1,078,021
+1.42(+1.49%)
May 13, 2021
94.49
96.20
94.39
95.72
1,415,605
+1.60(+1.70%)
May 12, 2021
96.32
96.36
94.00
94.13
1,738,893
-2.46(-2.54%)
May 11, 2021
96.55
97.26
95.62
96.58
5,713,661
-1.27(-1.30%)
May 10, 2021
99.02
99.02
97.83
97.85
5,521,282
-0.68(-0.69%)
May 07, 2021
97.39
98.61
97.14
98.53
2,544,696
+0.93(+0.95%)
May 06, 2021
96.64
97.61
96.14
97.60
3,765,965
+1.00(+1.03%)
May 05, 2021
96.44
96.87
95.79
96.60
1,805,175
+0.73(+0.76%)
May 04, 2021
95.65
95.91
94.73
95.87
1,278,903
-0.16(-0.17%)
May 03, 2021
95.92
96.48
95.65
96.03
1,066,002
+0.78(+0.82%)
Apr 30, 2021
95.49
95.82
94.92
95.26
841,937
-0.84(-0.87%)
Apr 29, 2021
96.05
96.20
95.23
96.10
801,657
+0.61(+0.64%)
Apr 28, 2021
95.59
95.82
95.33
95.49
2,147,981
-0.20(-0.21%)
Apr 27, 2021
95.60
95.82
95.33
95.69
1,822,725
+0.17(+0.18%)
Apr 26, 2021
95.47
95.89
95.40
95.51
9,991,528
+0.26(+0.27%)
Apr 23, 2021
94.64
95.59
94.25
95.26
1,334,226
+0.67(+0.70%)
Apr 22, 2021
95.88
95.88
94.29
94.59
3,196,301
-0.90(-0.94%)
Apr 21, 2021
93.77
95.58
93.63
95.49
1,706,807
+1.57(+1.67%)
Apr 20, 2021
94.93
94.93
93.61
93.92
1,579,892
-1.25(-1.32%)
Apr 19, 2021
95.76
95.81
94.83
95.17
1,010,330
-0.64(-0.67%)
Apr 16, 2021
95.72
96.14
95.63
95.81
1,258,035
+0.39(+0.41%)
Apr 15, 2021
95.56
95.56
94.87
95.41
1,815,622
+0.44(+0.46%)
Apr 14, 2021
94.79
95.52
94.67
94.98
1,506,624
+0.18(+0.19%)
Apr 13, 2021
95.33
95.49
94.38
94.79
1,030,353
-0.75(-0.78%)
Apr 12, 2021
95.75
96.11
95.23
95.54
2,955,058
-0.37(-0.39%)
Apr 09, 2021
95.39
95.93
95.27
95.92
643,358
+0.53(+0.56%)
Apr 08, 2021
95.58
95.58
94.79
95.39
1,553,389
-0.09(-0.10%)
Apr 07, 2021
95.89
95.89
95.06
95.48
824,760
-0.14(-0.14%)
Apr 06, 2021
95.70
96.12
95.36
95.61
875,890
-0.19(-0.20%)
Apr 05, 2021
95.40
95.92
95.09
95.81
1,176,039
+1.25(+1.32%)
Apr 01, 2021
94.27
94.62
93.70
94.56
1,055,514
+0.96(+1.02%)
Mar 31, 2021
94.20
94.20
93.57
93.60
1,163,224
-0.27(-0.29%)
Mar 30, 2021
93.20
94.03
93.07
93.87
804,003
+0.54(+0.58%)
Mar 29, 2021
93.57
93.98
92.85
93.33
1,452,565
-0.72(-0.77%)
Mar 26, 2021
92.82
94.09
92.34
94.05
1,518,465
+1.65(+1.79%)
Mar 25, 2021
90.66
92.60
90.40
92.40
1,437,298
+1.16(+1.27%)
Mar 24, 2021
92.99
93.19
91.24
91.24
1,456,993
-0.84(-0.91%)
Mar 23, 2021
93.78
93.81
91.73
92.08
3,410,054
-2.32(-2.46%)
Mar 22, 2021
93.94
94.71
93.51
94.40
684,987
+0.43(+0.45%)
Mar 19, 2021
94.12
94.69
93.08
93.97
1,082,875
+0.01(+0.01%)
Mar 18, 2021
94.71
95.63
93.77
93.96
1,009,637
-1.05(-1.10%)
Mar 17, 2021
93.82
95.01
93.26
95.01
903,070
+1.05(+1.12%)
Mar 16, 2021
94.21
94.52
93.77
93.95
887,412
-0.37(-0.40%)
Mar 15, 2021
93.74
94.35
93.13
94.33
1,838,583
+0.83(+0.89%)
Mar 12, 2021
92.69
93.53
92.42
93.50
925,822
+1.01(+1.09%)
Mar 11, 2021
92.72
93.08
92.09
92.49
902,554
+0.47(+0.51%)
Mar 10, 2021
91.34
92.42
91.34
92.02
1,155,355
+1.05(+1.16%)
Mar 09, 2021
91.27
91.77
90.61
90.96
11,317,656
+0.38(+0.42%)
Mar 08, 2021
89.97
91.71
89.96
90.58
955,733
+0.78(+0.87%)
Mar 05, 2021
88.53
90.09
86.94
89.80
1,569,872
+2.31(+2.64%)
Mar 04, 2021
88.82
89.40
86.01
87.49
1,789,207
-1.34(-1.50%)
Mar 03, 2021
89.01
89.77
88.72
88.82
641,595
-0.07(-0.08%)
Mar 02, 2021
89.57
89.72
88.88
88.89
2,252,999
-0.50(-0.55%)
Mar 01, 2021
88.60
89.80
88.36
89.39
571,010
+2.12(+2.43%)
Feb 26, 2021
88.13
88.34
86.42
87.27
1,037,233
-0.33(-0.37%)
Feb 25, 2021
90.23
90.23
87.31
87.60
1,304,330
-2.59(-2.87%)
Feb 24, 2021
88.31
90.26
88.07
90.19
1,686,578
+2.05(+2.32%)
Feb 23, 2021
87.81
88.47
86.60
88.14
1,312,981
+0.03(+0.03%)
Feb 22, 2021
87.97
88.81
87.93
88.11
721,523
-0.21(-0.24%)
Feb 19, 2021
87.86
88.58
87.86
88.32
455,432
+0.87(+1.00%)
Feb 18, 2021
87.34
87.76
86.98
87.45
753,119
-0.41(-0.47%)
Feb 17, 2021
87.31
87.98
86.99
87.86
611,774
+0.15(+0.18%)
Feb 16, 2021
88.18
88.18
87.59
87.71
575,724
+0.05(+0.06%)
Feb 12, 2021
86.64
87.76
86.64
87.65
844,106
+0.65(+0.75%)
Feb 11, 2021
86.67
87.02
86.13
87.00
815,864
+0.43(+0.49%)
Feb 10, 2021
86.76
86.82
85.71
86.57
668,015
+0.02(+0.02%)
Feb 09, 2021
86.52
86.75
86.07
86.55
765,012
+0.00(+0.00%)
Feb 08, 2021
85.82
86.56
85.79
86.55
1,944,699
+1.35(+1.58%)
Feb 05, 2021
85.33
85.65
85.10
85.21
637,561
+0.26(+0.31%)
Feb 04, 2021
83.84
84.98
83.73
84.94
681,779
+1.12(+1.33%)
Feb 03, 2021
83.49
83.96
83.23
83.82
588,750
+0.38(+0.46%)
Feb 02, 2021
83.55
83.76
83.10
83.44
1,400,433
+0.78(+0.95%)
Feb 01, 2021
82.43
83.01
81.61
82.66
996,940
+1.03(+1.26%)
Jan 29, 2021
82.77
83.23
81.29
81.63
1,816,010
-1.24(-1.49%)
Jan 28, 2021
82.87
83.81
82.70
82.87
775,269
+0.44(+0.53%)
Jan 27, 2021
83.33
83.51
82.05
82.43
548,004
-1.77(-2.11%)
Jan 26, 2021
84.70
84.78
83.90
84.21
739,248
-0.16(-0.19%)
Jan 25, 2021
84.57
84.58
83.30
84.37
521,425
-0.20(-0.24%)
Jan 22, 2021
84.77
84.86
84.10
84.57
779,767
-1.26(-1.47%)
Jan 21, 2021
85.81
86.10
85.31
85.83
510,084
+0.32(+0.37%)
Jan 20, 2021
85.43
85.77
85.08
85.51
1,629,825
+0.43(+0.50%)
Jan 19, 2021
85.16
85.26
84.62
85.09
1,133,713
+0.75(+0.89%)
Jan 15, 2021
85.01
85.01
83.73
84.33
8,684,230
-1.08(-1.27%)
Jan 14, 2021
84.28
85.91
84.28
85.41
2,113,168
+1.48(+1.77%)
Jan 13, 2021
84.58
84.68
83.70
83.93
827,108
+0.25(+0.29%)
Jan 12, 2021
83.07
83.81
82.74
83.69
499,823
+1.09(+1.32%)
Jan 11, 2021
81.73
82.83
81.33
82.60
550,379
+0.56(+0.69%)
Jan 08, 2021
83.05
83.05
81.28
82.03
925,382
-0.37(-0.45%)
Jan 07, 2021
82.20
82.68
81.91
82.40
957,751
+1.05(+1.30%)
Jan 06, 2021
79.61
82.10
79.61
81.35
3,713,183
+2.06(+2.60%)
Jan 05, 2021
78.50
79.70
78.50
79.29
997,484
+0.96(+1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.