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
)
104.67
+0.11 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 29, 2021
91.03
91.54
89.41
89.78
1,651,200
-1.36(-1.49%)
Jan 28, 2021
91.14
92.17
90.95
91.14
704,911
+0.48(+0.53%)
Jan 27, 2021
91.65
91.84
90.24
90.66
498,271
-1.95(-2.11%)
Jan 26, 2021
93.15
93.24
92.27
92.61
672,159
-0.18(-0.19%)
Jan 25, 2021
93.01
93.02
91.61
92.79
474,104
-0.22(-0.24%)
Jan 22, 2021
93.23
93.33
92.49
93.01
709,000
-1.39(-1.47%)
Jan 21, 2021
94.38
94.69
93.83
94.40
463,792
+0.35(+0.37%)
Jan 20, 2021
93.96
94.33
93.57
94.05
1,481,912
+0.47(+0.50%)
Jan 19, 2021
93.66
93.77
93.07
93.58
1,030,824
+0.83(+0.89%)
Jan 15, 2021
93.50
93.50
92.09
92.75
7,896,100
-1.19(-1.27%)
Jan 14, 2021
92.69
94.48
92.69
93.94
1,921,390
+1.63(+1.77%)
Jan 13, 2021
93.02
93.13
92.05
92.31
752,045
+0.27(+0.29%)
Jan 12, 2021
91.36
92.18
91.00
92.04
454,462
+1.20(+1.32%)
Jan 11, 2021
89.89
91.10
89.45
90.84
500,430
+0.62(+0.69%)
Jan 08, 2021
91.34
91.34
89.39
90.22
841,400
-0.41(-0.45%)
Jan 07, 2021
90.41
90.94
90.09
90.63
870,832
+1.16(+1.30%)
Jan 06, 2021
87.56
90.29
87.56
89.47
3,376,197
+2.27(+2.60%)
Jan 05, 2021
86.33
87.65
86.33
87.20
906,959
+1.06(+1.23%)
Jan 04, 2021
87.20
87.45
85.42
86.14
1,057,391
-0.77(-0.89%)
Dec 31, 2020
86.91
86.91
86.91
977,610
+0.81(+0.95%)
Dec 30, 2020
85.90
86.38
85.90
86.09
977,610
+0.39(+0.45%)
Dec 29, 2020
86.31
86.31
85.42
85.71
953,312
-0.12(-0.14%)
Dec 28, 2020
86.47
86.62
85.70
85.83
414,085
+0.05(+0.06%)
Dec 24, 2020
85.98
85.98
85.25
85.78
209,900
+0.12(+0.14%)
Dec 23, 2020
85.13
86.06
84.97
85.66
443,687
+0.80(+0.94%)
Dec 22, 2020
85.47
85.47
84.76
84.86
650,988
-0.77(-0.90%)
Dec 21, 2020
84.43
85.80
84.37
85.63
1,919,986
-0.46(-0.53%)
Dec 18, 2020
87.48
87.48
85.72
86.09
1,057,600
-1.06(-1.22%)
Dec 17, 2020
87.53
87.54
86.79
87.15
977,151
+0.04(+0.05%)
Dec 16, 2020
87.34
87.42
86.89
87.11
804,937
-0.25(-0.29%)
Dec 15, 2020
87.15
87.41
86.44
87.36
560,009
+0.94(+1.09%)
Dec 14, 2020
87.95
87.95
86.38
86.42
1,060,507
-1.09(-1.25%)
Dec 11, 2020
87.68
87.76
86.84
87.51
720,000
-0.55(-0.62%)
Dec 10, 2020
88.26
88.34
87.76
88.06
349,583
-0.63(-0.71%)
Dec 09, 2020
88.94
89.46
88.20
88.69
697,630
-0.10(-0.11%)
Dec 08, 2020
87.89
88.83
87.69
88.79
608,972
+0.67(+0.76%)
Dec 07, 2020
88.73
88.73
87.74
88.12
491,092
-0.69(-0.78%)
Dec 04, 2020
87.51
88.81
87.51
88.81
515,200
+1.63(+1.87%)
Dec 03, 2020
86.83
87.48
86.54
87.18
678,388
+0.57(+0.66%)
Dec 02, 2020
85.62
86.67
85.62
86.61
591,218
+0.67(+0.78%)
Dec 01, 2020
86.06
86.82
85.88
85.94
580,268
+0.96(+1.13%)
Nov 30, 2020
85.42
85.69
84.75
84.98
1,427,776
-0.84(-0.98%)
Nov 27, 2020
85.88
86.29
85.66
85.82
2,250,200
+0.05(+0.06%)
Nov 25, 2020
86.23
86.23
85.21
85.77
739,200
-0.74(-0.86%)
Nov 24, 2020
85.50
86.58
85.11
86.51
1,742,936
+2.04(+2.42%)
Nov 23, 2020
83.13
84.63
83.13
84.47
1,496,257
+1.98(+2.40%)
Nov 20, 2020
82.68
83.07
82.42
82.49
1,239,600
-0.40(-0.48%)
Nov 19, 2020
82.64
82.92
81.94
82.89
856,905
+0.26(+0.31%)
Nov 18, 2020
83.08
84.02
82.62
82.63
730,464
-0.51(-0.61%)
Nov 17, 2020
82.97
83.48
82.05
83.14
3,118,436
-0.41(-0.49%)
Nov 16, 2020
83.28
83.58
82.60
83.55
1,280,168
+1.86(+2.28%)
Nov 13, 2020
80.11
81.93
80.11
81.69
700,600
+1.99(+2.50%)
Nov 12, 2020
80.67
80.68
79.01
79.70
849,123
-1.43(-1.76%)
Nov 11, 2020
81.94
81.94
80.63
81.13
2,606,312
-0.08(-0.10%)
Nov 10, 2020
80.22
81.35
80.22
81.21
1,376,720
+1.09(+1.36%)
Nov 09, 2020
81.26
82.17
80.03
80.12
2,998,872
+2.81(+3.63%)
Nov 06, 2020
77.60
78.02
77.16
77.31
1,293,300
-0.54(-0.69%)
Nov 05, 2020
77.28
78.20
76.89
77.85
1,254,565
+1.86(+2.45%)
Nov 04, 2020
76.13
77.23
75.31
75.99
1,396,190
+0.09(+0.12%)
Nov 03, 2020
75.52
76.33
75.44
75.90
1,477,021
+1.45(+1.95%)
Nov 02, 2020
73.86
74.62
73.38
74.45
1,428,046
+1.46(+2.00%)
Oct 30, 2020
72.36
73.05
71.87
72.99
1,429,800
+0.22(+0.30%)
Oct 29, 2020
71.86
73.35
71.58
72.77
610,927
+0.83(+1.15%)
Oct 28, 2020
72.57
73.28
71.88
71.94
903,040
-2.14(-2.89%)
Oct 27, 2020
75.32
75.32
74.08
74.08
902,794
-1.31(-1.74%)
Oct 26, 2020
76.36
76.36
74.65
75.39
557,743
-1.86(-2.41%)
Oct 23, 2020
77.54
77.63
76.77
77.25
406,900
-0.52(-0.67%)
Oct 22, 2020
76.89
77.88
76.70
77.77
404,486
+1.09(+1.42%)
Oct 21, 2020
77.15
77.17
76.56
76.68
388,770
-0.32(-0.41%)
Oct 20, 2020
77.03
77.81
76.87
77.00
630,114
+0.25(+0.33%)
Oct 19, 2020
77.66
77.87
76.61
76.75
711,113
-0.73(-0.94%)
Oct 16, 2020
77.55
77.92
77.36
77.48
754,000
+0.10(+0.13%)
Oct 15, 2020
76.06
77.41
75.95
77.38
625,217
+0.42(+0.55%)
Oct 14, 2020
77.45
77.65
76.94
76.96
484,394
-0.21(-0.27%)
Oct 13, 2020
77.75
77.94
76.98
77.17
560,791
-0.75(-0.96%)
Oct 12, 2020
77.61
78.05
77.44
77.92
500,540
+0.64(+0.83%)
Oct 09, 2020
78.03
78.29
77.20
77.28
609,700
-0.39(-0.50%)
Oct 08, 2020
77.00
77.67
76.89
77.67
549,536
+1.29(+1.69%)
Oct 07, 2020
75.77
76.57
75.77
76.38
1,200,419
+1.47(+1.96%)
Oct 06, 2020
75.75
76.75
74.80
74.91
812,577
-0.60(-0.79%)
Oct 05, 2020
74.60
75.64
74.60
75.51
419,595
+1.32(+1.78%)
Oct 02, 2020
72.75
74.64
72.75
74.19
688,800
+0.15(+0.20%)
Oct 01, 2020
74.07
74.38
73.58
74.04
496,093
+0.26(+0.35%)
Sep 30, 2020
73.67
74.54
73.32
73.78
1,287,662
+0.41(+0.56%)
Sep 29, 2020
73.96
74.06
73.08
73.37
493,753
-0.52(-0.70%)
Sep 28, 2020
73.34
74.17
73.34
73.89
675,239
+1.51(+2.09%)
Sep 25, 2020
71.57
72.67
71.25
72.38
745,700
+0.60(+0.84%)
Sep 24, 2020
71.34
72.51
70.66
71.78
615,129
+0.19(+0.27%)
Sep 23, 2020
73.23
73.74
71.53
71.59
518,706
-1.86(-2.53%)
Sep 22, 2020
73.62
73.98
72.95
73.45
488,139
+0.06(+0.08%)
Sep 21, 2020
74.04
74.04
72.57
73.39
498,018
-1.82(-2.42%)
Sep 18, 2020
76.07
76.10
74.72
75.21
599,700
-0.70(-0.92%)
Sep 17, 2020
75.11
76.19
74.95
75.91
1,059,124
-0.17(-0.22%)
Sep 16, 2020
75.89
76.98
75.69
76.08
463,497
+0.75(+1.00%)
Sep 15, 2020
75.87
76.00
75.23
75.33
1,771,029
-0.20(-0.26%)
Sep 14, 2020
74.97
75.95
74.93
75.53
692,193
+1.14(+1.53%)
Sep 11, 2020
74.34
74.73
73.76
74.39
782,800
+0.56(+0.76%)
Sep 10, 2020
75.25
75.52
73.70
73.83
3,335,607
-1.25(-1.66%)
Sep 09, 2020
75.07
75.56
74.67
75.08
3,151,068
+0.71(+0.95%)
Sep 08, 2020
74.99
75.30
74.31
74.37
518,809
-1.36(-1.80%)
Sep 04, 2020
76.18
76.41
74.67
75.73
810,000
+0.22(+0.29%)
Sep 03, 2020
77.27
77.93
75.03
75.51
750,268
-1.81(-2.34%)
Sep 02, 2020
76.06
77.50
75.92
77.32
889,865
+1.59(+2.10%)
Sep 01, 2020
75.62
75.76
75.31
75.73
1,882,618
-0.12(-0.16%)
Aug 31, 2020
76.48
76.75
75.82
75.85
10,749,662
-0.71(-0.93%)
Aug 28, 2020
76.04
76.61
75.86
76.56
813,300
+0.79(+1.04%)
Aug 27, 2020
75.83
76.12
75.51
75.77
1,089,221
+0.18(+0.24%)
Aug 26, 2020
76.03
76.03
75.29
75.59
1,050,838
-0.32(-0.42%)
Aug 25, 2020
76.54
76.56
75.54
75.91
725,382
-0.13(-0.17%)
Aug 24, 2020
75.12
76.08
74.90
76.04
434,125
+1.33(+1.78%)
Aug 21, 2020
74.60
74.86
74.48
74.71
437,100
-0.04(-0.05%)
Aug 20, 2020
74.87
75.18
74.70
74.75
301,218
-0.61(-0.81%)
Aug 19, 2020
75.56
75.98
75.19
75.36
519,849
-0.05(-0.07%)
Aug 18, 2020
76.11
76.11
75.39
75.41
1,412,960
-0.48(-0.63%)
Aug 17, 2020
76.36
76.36
75.65
75.89
515,319
-0.14(-0.18%)
Aug 14, 2020
75.43
76.31
75.18
76.03
266,500
+0.43(+0.56%)
Aug 13, 2020
76.10
76.14
75.38
75.60
1,160,429
-0.78(-1.02%)
Aug 12, 2020
76.89
76.89
76.02
76.38
508,482
+0.38(+0.50%)
Aug 11, 2020
76.78
77.49
75.76
76.00
993,952
-0.09(-0.12%)
Aug 10, 2020
74.80
76.11
74.80
76.09
785,400
+1.38(+1.85%)
Aug 07, 2020
73.64
74.71
73.64
74.71
400,700
+0.85(+1.15%)
Aug 06, 2020
74.18
74.18
73.67
73.86
383,020
-0.37(-0.50%)
Aug 05, 2020
74.50
74.51
74.01
74.23
444,883
+0.24(+0.32%)
Aug 04, 2020
73.38
73.99
73.29
73.99
368,111
+0.54(+0.74%)
Aug 03, 2020
73.48
73.65
72.95
73.45
527,114
+0.41(+0.56%)
Jul 31, 2020
73.42
73.42
72.03
73.04
572,000
-0.28(-0.38%)
Jul 30, 2020
73.21
73.41
72.54
73.32
661,361
-0.62(-0.84%)
Jul 29, 2020
73.53
74.13
73.10
73.94
2,386,682
+0.69(+0.94%)
Jul 28, 2020
73.36
73.87
73.21
73.25
272,149
-0.29(-0.39%)
Jul 27, 2020
73.51
73.59
72.93
73.54
496,218
+0.17(+0.23%)
Jul 24, 2020
74.29
74.29
73.20
73.37
496,500
-2.01(-2.67%)
Jul 23, 2020
75.39
76.04
75.00
75.38
617,240
-0.04(-0.05%)
Jul 22, 2020
74.73
75.46
74.60
75.42
685,969
+0.62(+0.83%)
Jul 21, 2020
74.70
75.32
74.58
74.80
612,225
+0.66(+0.89%)
Jul 20, 2020
74.45
74.45
73.73
74.14
373,445
-0.40(-0.54%)
Jul 17, 2020
74.80
74.93
74.30
74.54
440,900
+0.07(+0.09%)
Jul 16, 2020
74.06
74.82
73.69
74.47
559,610
+0.19(+0.26%)
Jul 15, 2020
74.10
74.47
73.44
74.28
949,595
+1.46(+2.00%)
Jul 14, 2020
71.52
72.96
71.20
72.82
845,897
+1.01(+1.41%)
Jul 13, 2020
72.63
73.13
71.75
71.81
554,238
-0.18(-0.25%)
Jul 10, 2020
70.49
72.05
70.45
71.99
956,900
+1.62(+2.30%)
Jul 09, 2020
71.86
71.86
69.77
70.37
1,270,326
-1.48(-2.06%)
Jul 08, 2020
72.00
72.19
71.20
71.85
1,256,191
+0.22(+0.31%)
Jul 07, 2020
72.45
72.50
71.56
71.63
752,148
-1.40(-1.92%)
Jul 06, 2020
73.25
73.63
72.61
73.03
449,184
+1.03(+1.43%)
Jul 02, 2020
72.63
73.22
71.87
72.00
588,300
+0.45(+0.63%)
Jul 01, 2020
72.53
72.89
71.53
71.55
347,516
-0.73(-1.01%)
Jun 30, 2020
71.35
72.57
71.25
72.28
465,623
+1.14(+1.60%)
Jun 29, 2020
70.13
71.15
69.69
71.14
637,230
+1.44(+2.07%)
Jun 26, 2020
70.84
70.84
69.35
69.70
531,100
-1.57(-2.20%)
Jun 25, 2020
70.44
71.33
69.82
71.27
2,905,506
+0.65(+0.92%)
Jun 24, 2020
72.02
72.02
70.07
70.62
648,228
-2.26(-3.10%)
Jun 23, 2020
73.46
73.61
72.83
72.88
691,051
+0.01(+0.01%)
Jun 22, 2020
72.74
73.09
72.05
72.87
670,752
-0.02(-0.03%)
Jun 19, 2020
74.67
74.67
72.47
72.89
754,800
-0.43(-0.59%)
Jun 18, 2020
72.92
73.82
72.75
73.32
428,113
-0.19(-0.26%)
Jun 17, 2020
74.53
74.61
73.40
73.51
1,176,149
-0.94(-1.26%)
Jun 16, 2020
75.72
75.74
73.05
74.45
1,193,250
+1.37(+1.87%)
Jun 15, 2020
70.63
73.36
70.07
73.08
556,070
+0.28(+0.38%)
Jun 12, 2020
73.95
74.05
71.11
72.80
993,300
+1.44(+2.02%)
Jun 11, 2020
74.30
74.50
71.21
71.36
808,731
-5.64(-7.32%)
Jun 10, 2020
78.52
78.93
77.00
77.00
907,295
-1.82(-2.31%)
Jun 09, 2020
79.49
79.49
78.28
78.82
2,154,289
-1.73(-2.15%)
Jun 08, 2020
79.78
80.59
79.45
80.55
1,654,895
+1.69(+2.14%)
Jun 05, 2020
79.18
79.85
78.46
78.86
4,181,600
+2.59(+3.40%)
Jun 04, 2020
74.95
76.29
74.67
76.27
6,552,089
+1.04(+1.38%)
Jun 03, 2020
74.57
75.44
74.53
75.23
927,120
+1.76(+2.40%)
Jun 02, 2020
72.90
73.47
72.76
73.47
248,158
+0.77(+1.06%)
Jun 01, 2020
72.25
73.01
71.98
72.70
635,792
+0.30(+0.41%)
May 29, 2020
72.22
72.76
71.29
72.40
498,200
-0.05(-0.07%)
May 28, 2020
74.75
74.77
72.30
72.45
1,072,518
-1.73(-2.33%)
May 27, 2020
73.31
74.18
72.04
74.18
587,994
+2.42(+3.37%)
May 26, 2020
71.24
72.42
71.24
71.76
709,956
+2.38(+3.43%)
May 22, 2020
69.37
69.55
68.72
69.38
635,300
-0.15(-0.22%)
May 21, 2020
70.08
70.24
69.22
69.53
386,776
-0.53(-0.76%)
May 20, 2020
69.74
70.38
69.52
70.06
319,341
+1.48(+2.17%)
May 19, 2020
69.39
69.85
68.51
68.58
749,570
-0.91(-1.32%)
May 18, 2020
68.41
69.83
68.15
69.49
895,876
+3.48(+5.27%)
May 15, 2020
65.61
66.20
65.16
66.01
381,700
-0.31(-0.47%)
May 14, 2020
64.13
66.35
62.99
66.32
1,294,674
+1.42(+2.20%)
May 13, 2020
66.80
66.80
64.36
64.89
1,476,130
-2.16(-3.21%)
May 12, 2020
69.05
69.37
67.05
67.05
360,190
-1.78(-2.59%)
May 11, 2020
69.08
69.35
68.27
68.83
738,114
-0.64(-0.91%)
May 08, 2020
68.27
69.58
68.27
69.47
686,200
+2.09(+3.10%)
May 07, 2020
67.69
68.26
67.25
67.38
1,216,735
+0.79(+1.19%)
May 06, 2020
67.94
68.27
66.59
66.59
496,625
-0.80(-1.18%)
May 05, 2020
68.00
68.60
67.26
67.39
781,246
+0.28(+0.41%)
May 04, 2020
66.72
67.11
65.92
67.11
806,884
-0.10(-0.15%)
May 01, 2020
68.64
68.64
66.95
67.21
702,300
-2.77(-3.96%)
Apr 30, 2020
71.59
71.59
69.75
69.98
1,166,562
-2.04(-2.83%)
Apr 29, 2020
71.28
72.47
70.89
72.02
1,105,184
+2.62(+3.78%)
Apr 28, 2020
69.89
70.52
68.85
69.40
981,201
+0.77(+1.12%)
Apr 27, 2020
67.66
68.89
67.32
68.63
1,162,197
+1.66(+2.48%)
Apr 24, 2020
66.19
67.16
65.57
66.97
1,249,000
+0.97(+1.47%)
Apr 23, 2020
65.92
67.05
65.86
66.00
550,827
+0.21(+0.32%)
Apr 22, 2020
66.32
66.32
65.38
65.79
1,068,780
+1.19(+1.84%)
Apr 21, 2020
65.69
65.87
64.42
64.60
1,042,497
-2.28(-3.41%)
Apr 20, 2020
67.33
68.21
66.74
66.88
774,718
-1.59(-2.32%)
Apr 17, 2020
68.28
68.62
67.51
68.47
1,194,100
+2.32(+3.51%)
Apr 16, 2020
66.49
66.55
65.20
66.15
861,932
-0.19(-0.29%)
Apr 15, 2020
67.05
67.05
65.66
66.34
1,308,934
-2.41(-3.51%)
Apr 14, 2020
68.86
69.18
67.70
68.75
2,336,445
+1.52(+2.26%)
Apr 13, 2020
68.05
68.07
66.33
67.23
4,347,355
-1.01(-1.48%)
Apr 09, 2020
68.37
69.59
67.26
68.24
12,894,000
+1.18(+1.76%)
Apr 08, 2020
65.36
67.43
64.73
67.06
543,107
+2.62(+4.06%)
Apr 07, 2020
66.28
66.91
64.41
64.44
601,905
+0.77(+1.22%)
Apr 06, 2020
61.74
64.03
61.74
63.67
566,489
+4.41(+7.44%)
Apr 03, 2020
60.14
60.66
58.51
59.26
432,700
-1.06(-1.76%)
Apr 02, 2020
59.01
61.08
58.90
60.32
678,544
+0.82(+1.38%)
Apr 01, 2020
60.23
61.19
58.97
59.50
771,450
-3.50(-5.56%)
Mar 31, 2020
64.11
64.56
62.39
63.00
2,001,709
-1.30(-2.02%)
Mar 30, 2020
63.13
64.44
62.06
64.30
769,109
+1.77(+2.83%)
Mar 27, 2020
62.84
64.36
61.73
62.53
626,300
-2.46(-3.79%)
Mar 26, 2020
61.91
65.39
61.81
64.99
1,113,767
+3.94(+6.45%)
Mar 25, 2020
60.80
64.06
59.00
61.05
960,961
+0.17(+0.28%)
Mar 24, 2020
58.21
60.99
58.21
60.88
1,276,831
+5.55(+10.03%)
Mar 23, 2020
56.90
56.90
54.20
55.33
424,552
-1.19(-2.11%)
Mar 20, 2020
59.68
60.54
56.52
56.52
446,800
-2.68(-4.53%)
Mar 19, 2020
58.64
60.56
56.61
59.20
857,600
-0.29(-0.49%)
Mar 18, 2020
58.65
60.29
55.72
59.49
1,087,217
-2.97(-4.76%)
Mar 17, 2020
60.62
63.67
58.50
62.46
988,999
+3.21(+5.42%)
Mar 16, 2020
59.56
64.22
57.77
59.25
853,834
-8.61(-12.69%)
Mar 13, 2020
65.54
68.07
62.39
67.86
1,172,200
+6.13(+9.93%)
Mar 12, 2020
65.77
66.37
61.60
61.73
1,649,642
-7.89(-11.33%)
Mar 11, 2020
71.71
72.01
68.76
69.62
1,220,537
-4.04(-5.48%)
Mar 10, 2020
72.88
73.66
69.46
73.66
2,713,905
+3.68(+5.26%)
Mar 09, 2020
75.43
75.43
69.52
69.98
855,670
-7.30(-9.45%)
Mar 06, 2020
76.11
77.93
75.63
77.28
813,400
-1.47(-1.87%)
Mar 05, 2020
79.70
80.32
78.16
78.75
720,945
-2.85(-3.49%)
Mar 04, 2020
80.14
81.71
79.25
81.60
765,169
+3.09(+3.94%)
Mar 03, 2020
81.23
82.53
77.81
78.51
684,129
-2.62(-3.23%)
Mar 02, 2020
78.54
81.13
77.33
81.13
727,490
+3.11(+3.99%)
Feb 28, 2020
76.04
78.42
75.53
78.02
1,796,100
-0.64(-0.81%)
Feb 27, 2020
80.45
81.71
78.66
78.66
1,139,829
-3.45(-4.20%)
Feb 26, 2020
83.39
84.15
82.11
82.11
1,099,619
-0.87(-1.05%)
Feb 25, 2020
86.46
86.46
82.73
82.98
763,418
-3.10(-3.60%)
Feb 24, 2020
86.51
87.00
85.82
86.08
826,578
-3.20(-3.58%)
Feb 21, 2020
89.89
89.89
89.03
89.28
408,600
-0.91(-1.01%)
Feb 20, 2020
90.14
90.44
89.36
90.19
387,857
-0.16(-0.18%)
Feb 19, 2020
90.24
90.50
90.09
90.35
567,201
+0.48(+0.53%)
Feb 18, 2020
90.11
90.16
89.38
89.87
350,706
-0.55(-0.61%)
Feb 14, 2020
91.11
91.12
90.11
90.42
677,000
-0.62(-0.68%)
Feb 13, 2020
90.97
91.31
90.72
91.04
965,694
-0.37(-0.40%)
Feb 12, 2020
91.31
91.86
91.26
91.41
287,996
+0.78(+0.86%)
Feb 11, 2020
90.46
90.90
90.37
90.63
783,617
+0.71(+0.79%)
Feb 10, 2020
89.44
89.92
89.31
89.92
393,347
+0.34(+0.38%)
Feb 07, 2020
90.05
90.05
89.51
89.58
184,400
-0.72(-0.80%)
Feb 06, 2020
90.59
90.85
90.23
90.30
672,921
+0.11(+0.12%)
Feb 05, 2020
89.07
90.31
89.07
90.19
513,716
+1.89(+2.14%)
Feb 04, 2020
88.04
88.59
88.04
88.30
353,279
+1.56(+1.80%)
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
.