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
)
101.62
-0.70 (-0.68%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017
82.04
82.76
81.99
82.21
155,334
+0.46(+0.56%)
Nov 29, 2017
81.52
82.06
81.52
81.75
643,245
+0.46(+0.56%)
Nov 28, 2017
80.46
81.32
80.40
81.29
53,716
+0.97(+1.20%)
Nov 27, 2017
80.64
80.24
80.33
82,480
-0.31(-0.38%)
Nov 24, 2017
80.87
80.88
80.61
80.64
23,228
+0.01(+0.01%)
Nov 22, 2017
80.70
80.75
80.54
80.63
257,000
+0.01(+0.01%)
Nov 21, 2017
80.56
80.71
80.46
80.62
173,178
+0.45(+0.56%)
Nov 20, 2017
80.07
80.22
79.88
80.17
106,607
+0.28(+0.35%)
Nov 17, 2017
79.73
80.02
79.73
79.89
69,025
-0.10(-0.12%)
Nov 16, 2017
79.42
80.15
79.41
79.99
300,300
+1.14(+1.45%)
Nov 15, 2017
78.82
79.05
78.36
78.85
211,479
-0.30(-0.38%)
Nov 14, 2017
79.29
79.30
78.97
79.15
60,968
-0.35(-0.44%)
Nov 13, 2017
79.05
79.62
79.05
79.49
165,663
+0.06(+0.08%)
Nov 10, 2017
79.37
79.46
79.16
79.43
150,596
+0.10(+0.13%)
Nov 09, 2017
79.20
79.37
78.77
79.33
52,666
-0.23(-0.29%)
Nov 08, 2017
79.39
79.56
79.17
79.56
49,748
+0.19(+0.24%)
Nov 07, 2017
79.77
79.81
79.17
79.37
516,570
-0.25(-0.31%)
Nov 06, 2017
79.56
79.67
79.33
79.62
629,524
+0.15(+0.19%)
Nov 03, 2017
79.41
79.54
79.27
79.47
53,707
+0.18(+0.23%)
Nov 02, 2017
79.30
79.32
78.76
79.29
88,715
+0.14(+0.18%)
Nov 01, 2017
79.25
79.51
79.04
79.16
102,404
+0.23(+0.29%)
Oct 31, 2017
78.92
79.03
78.77
78.93
65,572
+0.13(+0.16%)
Oct 30, 2017
79.06
78.63
78.80
143,217
-0.27(-0.34%)
Oct 27, 2017
78.89
79.07
78.48
79.07
2,624,289
+0.18(+0.23%)
Oct 26, 2017
79.04
79.19
78.77
78.89
139,088
+0.14(+0.18%)
Oct 25, 2017
79.22
79.24
78.24
78.75
44,420
-0.54(-0.68%)
Oct 24, 2017
79.17
79.45
79.12
79.28
151,562
+0.34(+0.43%)
Oct 23, 2017
79.18
79.28
78.90
78.95
145,255
-0.05(-0.06%)
Oct 20, 2017
78.90
79.04
78.79
79.00
32,297
+0.53(+0.67%)
Oct 19, 2017
78.08
78.47
77.93
78.47
48,064
-0.08(-0.10%)
Oct 18, 2017
78.58
78.64
78.42
78.55
220,958
+0.14(+0.18%)
Oct 17, 2017
78.47
78.47
78.29
78.41
244,859
+0.00(+0.00%)
Oct 16, 2017
78.49
78.54
78.25
78.41
58,963
+0.05(+0.06%)
Oct 13, 2017
78.13
78.50
78.02
78.36
53,195
+0.26(+0.33%)
Oct 12, 2017
78.36
78.36
78.03
78.10
81,897
-0.37(-0.47%)
Oct 11, 2017
78.30
78.49
78.30
78.47
250,069
+0.05(+0.06%)
Oct 10, 2017
78.27
78.54
78.17
78.42
104,984
+0.36(+0.46%)
Oct 09, 2017
78.27
78.37
77.93
78.06
32,469
-0.13(-0.17%)
Oct 06, 2017
78.16
78.37
78.09
78.19
59,370
-0.19(-0.24%)
Oct 05, 2017
78.03
78.46
78.03
78.38
59,069
+0.40(+0.51%)
Oct 04, 2017
78.04
78.17
77.93
77.98
201,230
-0.05(-0.06%)
Oct 03, 2017
77.77
78.03
77.65
78.03
531,900
+0.42(+0.54%)
Oct 02, 2017
77.07
77.61
77.00
77.61
828,704
+0.70(+0.91%)
Sep 29, 2017
76.72
76.96
76.63
76.92
165,854
+0.16(+0.21%)
Sep 28, 2017
76.56
76.78
76.55
76.76
93,779
-0.08(-0.10%)
Sep 27, 2017
76.73
76.92
76.36
76.84
166,988
+0.48(+0.63%)
Sep 26, 2017
76.33
76.49
76.24
76.36
354,480
+0.22(+0.29%)
Sep 25, 2017
75.92
76.34
75.90
76.14
55,541
+0.15(+0.20%)
Sep 22, 2017
75.79
76.04
75.73
75.99
41,729
+0.14(+0.18%)
Sep 21, 2017
75.88
75.99
75.72
75.86
90,213
-0.13(-0.18%)
Sep 20, 2017
76.08
76.08
75.69
75.99
67,388
-0.02(-0.03%)
Sep 19, 2017
76.21
76.21
75.89
76.01
66,029
-0.02(-0.03%)
Sep 18, 2017
76.07
76.28
75.94
76.03
366,906
+0.08(+0.10%)
Sep 15, 2017
75.65
75.95
75.56
75.95
624,379
+0.28(+0.37%)
Sep 14, 2017
75.59
75.81
75.59
75.68
155,708
-0.11(-0.14%)
Sep 13, 2017
75.57
75.79
75.49
75.79
227,749
+0.14(+0.18%)
Sep 12, 2017
75.32
75.81
75.32
75.65
607,951
+0.55(+0.74%)
Sep 11, 2017
74.64
75.12
74.64
75.09
67,147
+0.90(+1.21%)
Sep 08, 2017
74.26
74.38
74.12
74.19
298,636
-0.18(-0.24%)
Sep 07, 2017
74.66
74.67
74.25
74.37
83,113
-0.18(-0.24%)
Sep 06, 2017
74.34
74.63
74.28
74.55
238,578
+0.43(+0.57%)
Sep 05, 2017
74.64
74.65
73.77
74.12
1,329,379
-0.73(-0.98%)
Sep 01, 2017
74.62
74.94
74.61
74.86
191,132
+0.52(+0.70%)
Aug 31, 2017
74.15
74.45
74.15
74.33
62,523
+0.47(+0.64%)
Aug 30, 2017
73.50
73.94
73.38
73.86
83,005
+0.40(+0.54%)
Aug 29, 2017
72.86
73.53
72.86
73.46
47,718
+0.01(+0.01%)
Aug 28, 2017
73.44
73.59
73.28
73.45
107,986
+0.10(+0.13%)
Aug 25, 2017
73.28
73.58
73.27
73.35
60,926
+0.33(+0.45%)
Aug 24, 2017
73.31
73.46
72.99
73.03
74,795
-0.17(-0.23%)
Aug 23, 2017
72.93
73.37
72.93
73.20
40,751
-0.14(-0.19%)
Aug 22, 2017
72.83
73.33
72.81
73.33
54,197
+0.80(+1.10%)
Aug 21, 2017
72.61
72.63
72.25
72.53
76,582
-0.02(-0.03%)
Aug 18, 2017
72.73
73.05
72.46
72.55
139,881
-0.28(-0.38%)
Aug 17, 2017
73.88
73.92
72.79
72.83
60,806
-1.29(-1.73%)
Aug 16, 2017
74.18
74.39
74.00
74.12
218,115
+0.04(+0.05%)
Aug 15, 2017
74.14
74.21
74.01
74.08
43,231
+0.01(+0.01%)
Aug 14, 2017
73.90
74.20
73.90
74.07
408,042
+0.72(+0.98%)
Aug 11, 2017
73.20
73.58
73.20
73.34
127,567
+0.04(+0.05%)
Aug 10, 2017
74.27
74.27
73.28
73.30
678,178
-1.24(-1.66%)
Aug 09, 2017
74.37
74.55
74.24
74.54
55,255
-0.10(-0.13%)
Aug 08, 2017
74.65
75.26
74.51
74.64
53,690
-0.03(-0.04%)
Aug 07, 2017
74.62
74.75
74.50
74.67
551,747
+0.24(+0.32%)
Aug 04, 2017
74.50
74.55
74.33
74.43
44,432
+0.15(+0.20%)
Aug 03, 2017
74.56
74.57
74.23
74.28
148,697
-0.25(-0.33%)
Aug 02, 2017
74.69
74.77
74.25
74.53
204,477
+0.18(+0.24%)
Aug 01, 2017
74.35
74.43
74.00
74.35
73,992
+0.18(+0.24%)
Jul 31, 2017
74.31
74.40
74.12
74.17
82,820
+0.02(+0.03%)
Jul 28, 2017
73.97
74.19
73.92
74.15
1,282,659
+0.00(+0.00%)
Jul 27, 2017
74.28
74.42
73.69
74.15
210,453
-0.09(-0.12%)
Jul 26, 2017
74.53
74.55
74.16
74.24
40,279
-0.18(-0.24%)
Jul 25, 2017
74.33
74.70
74.33
74.42
56,532
+0.43(+0.57%)
Jul 24, 2017
73.99
74.03
73.88
74.00
154,490
+0.00(+0.00%)
Jul 21, 2017
73.90
74.00
73.68
74.00
118,669
-0.09(-0.12%)
Jul 20, 2017
74.23
74.27
73.95
74.09
113,122
-0.08(-0.11%)
Jul 19, 2017
73.91
74.16
73.90
74.16
76,103
+0.34(+0.46%)
Jul 18, 2017
73.88
73.88
73.56
73.83
74,527
-0.21(-0.28%)
Jul 17, 2017
73.90
74.14
73.83
74.04
248,511
+0.14(+0.19%)
Jul 14, 2017
73.56
74.01
73.55
73.90
2,271,748
+0.36(+0.48%)
Jul 13, 2017
73.25
73.58
73.22
73.54
216,454
+0.36(+0.49%)
Jul 12, 2017
73.06
73.28
73.06
73.19
35,074
+0.43(+0.58%)
Jul 11, 2017
72.76
72.85
72.40
72.76
221,674
-0.07(-0.10%)
Jul 10, 2017
72.79
72.99
72.75
72.83
179,995
-0.13(-0.18%)
Jul 07, 2017
72.67
73.02
72.63
72.96
26,017
+0.40(+0.55%)
Jul 06, 2017
73.04
73.11
72.52
72.56
38,044
-0.74(-1.01%)
Jul 05, 2017
73.41
73.41
72.94
73.30
105,289
+0.02(+0.03%)
Jul 03, 2017
73.03
73.52
73.03
73.28
64,844
+0.55(+0.76%)
Jun 30, 2017
72.96
73.00
72.61
72.73
56,810
+0.08(+0.11%)
Jun 29, 2017
73.22
73.29
72.19
72.65
61,759
-0.41(-0.55%)
Jun 28, 2017
72.59
73.16
72.59
73.06
71,616
+0.75(+1.04%)
Jun 27, 2017
72.62
72.96
72.31
72.31
94,193
-0.39(-0.54%)
Jun 26, 2017
72.60
72.96
72.51
72.70
850,388
+0.33(+0.46%)
Jun 23, 2017
72.37
72.46
72.18
72.36
314,540
+0.06(+0.08%)
Jun 22, 2017
72.15
72.49
72.14
72.30
89,244
+0.14(+0.19%)
Jun 21, 2017
72.32
72.36
72.02
72.16
62,089
-0.08(-0.11%)
Jun 20, 2017
72.73
72.73
72.19
72.24
80,356
-0.56(-0.77%)
Jun 19, 2017
72.38
72.84
72.33
72.80
835,248
+0.70(+0.97%)
Jun 16, 2017
72.30
72.30
71.79
72.11
101,081
-0.30(-0.42%)
Jun 15, 2017
72.22
72.41
72.09
72.41
77,797
-0.37(-0.51%)
Jun 14, 2017
73.08
73.22
72.44
72.78
709,941
-0.27(-0.38%)
Jun 13, 2017
73.08
73.08
72.84
73.06
204,265
+0.26(+0.35%)
Jun 12, 2017
72.62
72.86
72.47
72.80
1,298,104
+0.08(+0.11%)
Jun 09, 2017
72.74
73.08
72.38
72.72
234,387
+0.16(+0.22%)
Jun 08, 2017
72.34
72.78
72.34
72.57
40,260
+0.21(+0.28%)
Jun 07, 2017
72.20
72.44
72.12
72.36
357,258
+0.22(+0.30%)
Jun 06, 2017
72.24
72.33
72.06
72.15
64,610
-0.31(-0.43%)
Jun 05, 2017
72.64
72.64
72.37
72.46
188,043
-0.19(-0.26%)
Jun 02, 2017
72.62
72.74
72.41
72.65
297,858
+0.06(+0.08%)
Jun 01, 2017
71.97
72.59
71.89
72.59
628,194
+0.71(+0.98%)
May 31, 2017
72.10
72.26
71.56
71.88
142,983
-0.14(-0.19%)
May 30, 2017
71.91
72.20
71.87
72.02
90,791
-0.05(-0.07%)
May 26, 2017
71.93
72.09
71.78
72.07
104,997
+0.03(+0.04%)
May 25, 2017
72.05
72.22
71.92
72.04
131,268
+0.25(+0.34%)
May 24, 2017
71.81
71.81
71.62
71.79
55,161
+0.04(+0.05%)
May 23, 2017
71.61
71.78
71.40
71.75
277,792
+0.30(+0.43%)
May 22, 2017
71.39
71.54
71.22
71.45
36,974
+0.28(+0.40%)
May 19, 2017
70.89
71.40
70.89
71.16
60,444
+0.53(+0.75%)
May 18, 2017
70.33
70.92
70.25
70.63
229,713
+0.08(+0.11%)
May 17, 2017
71.55
71.72
70.50
70.55
75,075
-1.64(-2.27%)
May 16, 2017
72.49
72.49
72.00
72.19
77,077
-0.20(-0.27%)
May 15, 2017
72.19
72.54
72.14
72.39
583,980
+0.39(+0.55%)
May 12, 2017
72.23
72.24
71.88
72.00
32,727
-0.31(-0.43%)
May 11, 2017
72.33
72.46
71.93
72.31
421,451
-0.22(-0.30%)
May 10, 2017
72.34
72.54
72.23
72.53
704,740
+0.11(+0.15%)
May 09, 2017
72.52
72.64
72.29
72.42
57,672
+0.05(+0.07%)
May 08, 2017
72.27
72.43
72.13
72.37
54,746
+0.08(+0.11%)
May 05, 2017
72.01
72.29
71.85
72.29
53,128
+0.44(+0.62%)
May 04, 2017
72.01
72.11
71.54
71.85
69,338
-0.08(-0.11%)
May 03, 2017
71.71
72.00
71.64
71.93
111,213
-0.12(-0.16%)
May 02, 2017
72.12
72.15
71.81
72.05
48,032
+0.03(+0.04%)
May 01, 2017
72.10
72.29
71.97
72.02
77,167
+0.05(+0.07%)
Apr 28, 2017
72.38
72.38
71.91
71.97
66,410
-0.36(-0.50%)
Apr 27, 2017
72.33
72.36
71.98
72.33
42,631
+0.03(+0.04%)
Apr 26, 2017
72.19
72.67
72.19
72.30
104,603
+0.06(+0.08%)
Apr 25, 2017
72.20
72.35
72.12
72.24
115,332
+0.34(+0.48%)
Apr 24, 2017
71.78
72.02
71.65
71.90
241,851
+0.85(+1.20%)
Apr 21, 2017
71.28
71.46
70.87
71.05
52,928
-0.31(-0.44%)
Apr 20, 2017
70.88
71.52
70.86
71.36
81,679
+0.73(+1.03%)
Apr 19, 2017
70.92
71.08
70.52
70.63
66,820
-0.05(-0.07%)
Apr 18, 2017
70.76
70.91
70.36
70.68
105,631
-0.28(-0.40%)
Apr 17, 2017
70.59
71.00
70.47
70.97
80,205
+0.52(+0.74%)
Apr 13, 2017
70.89
71.10
70.43
70.45
158,640
-0.52(-0.73%)
Apr 12, 2017
71.37
71.37
70.84
70.97
550,642
-0.40(-0.56%)
Apr 11, 2017
71.34
71.37
70.71
71.37
405,122
-0.11(-0.15%)
Apr 10, 2017
71.44
71.77
71.26
71.48
488,427
+0.08(+0.11%)
Apr 07, 2017
71.34
71.64
71.24
71.40
86,312
-0.06(-0.08%)
Apr 06, 2017
71.19
71.66
71.05
71.46
65,632
+0.29(+0.41%)
Apr 05, 2017
71.83
72.12
71.08
71.16
114,563
-0.41(-0.58%)
Apr 04, 2017
71.32
71.58
71.26
71.58
122,030
+0.05(+0.07%)
Apr 03, 2017
71.88
71.91
71.03
71.53
159,016
-0.28(-0.40%)
Mar 31, 2017
71.87
72.09
71.81
71.81
251,945
-0.19(-0.26%)
Mar 30, 2017
71.61
72.07
71.57
72.00
127,317
+0.33(+0.47%)
Mar 29, 2017
71.42
71.79
71.38
71.66
171,567
+0.19(+0.26%)
Mar 28, 2017
70.64
71.65
70.62
71.48
81,053
+0.73(+1.03%)
Mar 27, 2017
70.17
70.80
69.94
70.75
271,053
-0.04(-0.06%)
Mar 24, 2017
71.04
71.22
70.47
70.79
89,371
-0.03(-0.05%)
Mar 23, 2017
70.81
71.24
70.66
70.82
257,445
-0.06(-0.08%)
Mar 22, 2017
70.50
71.00
70.42
70.88
83,062
+0.25(+0.36%)
Mar 21, 2017
72.06
72.06
70.57
70.63
277,346
-1.25(-1.74%)
Mar 20, 2017
72.04
72.10
71.77
71.88
93,052
-0.20(-0.27%)
Mar 17, 2017
72.51
72.51
72.07
72.07
68,670
-0.32(-0.45%)
Mar 16, 2017
72.58
72.61
72.25
72.40
120,134
-0.13(-0.18%)
Mar 15, 2017
72.01
72.66
71.96
72.52
493,599
+0.59(+0.81%)
Mar 14, 2017
72.04
72.04
71.62
71.94
1,525,815
-0.29(-0.41%)
Mar 13, 2017
72.33
72.41
72.14
72.23
95,684
-0.12(-0.16%)
Mar 10, 2017
72.45
72.48
72.00
72.35
144,679
+0.26(+0.37%)
Mar 09, 2017
72.19
72.36
71.74
72.08
233,589
-0.17(-0.23%)
Mar 08, 2017
72.49
72.70
72.16
72.25
268,828
-0.12(-0.16%)
Mar 07, 2017
72.59
72.72
72.30
72.37
164,716
-0.43(-0.59%)
Mar 06, 2017
72.95
72.95
72.51
72.80
74,226
-0.50(-0.68%)
Mar 03, 2017
73.13
73.30
72.99
73.30
128,375
+0.16(+0.21%)
Mar 02, 2017
73.58
73.58
73.08
73.14
392,601
-0.44(-0.60%)
Mar 01, 2017
73.27
73.82
73.27
73.58
144,563
+0.97(+1.33%)
Feb 28, 2017
72.73
72.77
72.47
72.61
88,913
-0.41(-0.56%)
Feb 27, 2017
72.74
73.06
72.65
73.02
114,322
+0.26(+0.36%)
Feb 24, 2017
72.24
72.76
72.20
72.76
100,307
+0.07(+0.09%)
Feb 23, 2017
73.08
73.08
72.61
72.69
43,656
-0.15(-0.20%)
Feb 22, 2017
72.89
72.93
72.71
72.84
224,110
-0.18(-0.24%)
Feb 21, 2017
72.66
73.08
72.66
73.01
171,423
+0.56(+0.77%)
Feb 17, 2017
72.46
72.46
72.46
0
+0.05(+0.07%)
Feb 16, 2017
72.45
72.60
72.17
72.41
101,808
-0.03(-0.04%)
Feb 15, 2017
72.01
72.47
71.98
72.44
113,475
+0.48(+0.67%)
Feb 14, 2017
71.47
71.96
71.37
71.96
184,421
+0.55(+0.77%)
Feb 13, 2017
71.06
71.56
71.06
71.41
104,480
+0.53(+0.74%)
Feb 10, 2017
70.77
70.94
70.63
70.88
47,776
+0.22(+0.32%)
Feb 09, 2017
70.27
70.83
70.27
70.66
244,699
+0.48(+0.68%)
Feb 08, 2017
70.00
70.21
69.81
70.18
430,783
-0.12(-0.17%)
Feb 07, 2017
70.50
70.63
70.21
70.30
872,810
-0.16(-0.22%)
Feb 06, 2017
70.39
70.66
70.28
70.45
91,759
-0.06(-0.08%)
Feb 03, 2017
70.20
70.55
70.11
70.51
52,509
+0.72(+1.04%)
Feb 02, 2017
69.70
69.91
69.55
69.79
89,002
-0.13(-0.18%)
Feb 01, 2017
69.95
70.09
69.58
69.92
1,208,880
+0.48(+0.69%)
Jan 31, 2017
69.22
69.48
68.92
69.44
449,253
+0.02(+0.03%)
Jan 30, 2017
69.61
69.61
68.97
69.42
91,778
-0.44(-0.63%)
Jan 27, 2017
70.19
70.27
69.77
69.86
88,280
-0.30(-0.43%)
Jan 26, 2017
70.32
70.44
70.12
70.16
493,886
-0.19(-0.26%)
Jan 25, 2017
69.99
70.36
69.92
70.34
127,815
+0.81(+1.17%)
Jan 24, 2017
68.90
69.63
68.90
69.53
178,813
+0.72(+1.05%)
Jan 23, 2017
69.08
69.08
68.56
68.81
170,841
-0.22(-0.33%)
Jan 20, 2017
69.08
69.27
68.83
69.04
863,669
+0.11(+0.16%)
Jan 19, 2017
69.23
69.35
68.73
68.93
333,312
-0.29(-0.42%)
Jan 18, 2017
69.08
69.23
68.88
69.22
622,805
+0.14(+0.20%)
Jan 17, 2017
69.16
69.36
68.91
69.08
144,835
-0.30(-0.44%)
Jan 13, 2017
69.39
69.39
69.39
0
+0.04(+0.06%)
Jan 12, 2017
69.42
69.53
68.76
69.35
62,410
-0.25(-0.36%)
Jan 11, 2017
69.58
69.68
69.23
69.60
126,906
+0.02(+0.03%)
Jan 10, 2017
69.36
69.91
69.30
69.58
2,566,819
+0.27(+0.39%)
Jan 09, 2017
69.41
69.59
69.28
69.31
67,543
-0.25(-0.37%)
Jan 06, 2017
69.61
69.78
69.35
69.56
53,435
-0.07(-0.10%)
Jan 05, 2017
69.75
69.90
69.24
69.63
137,322
-0.38(-0.54%)
Jan 04, 2017
69.46
70.08
69.46
70.01
173,724
+0.73(+1.06%)
Jan 03, 2017
69.07
69.42
68.78
69.28
353,167
+0.71(+1.04%)
Dec 30, 2016
68.57
68.57
68.57
0
-0.24(-0.35%)
Dec 29, 2016
68.85
69.03
68.64
68.81
615,506
-0.11(-0.16%)
Dec 28, 2016
69.66
69.76
68.86
68.92
28,893
-0.66(-0.95%)
Dec 27, 2016
69.43
69.74
69.41
69.58
43,824
+0.17(+0.24%)
Dec 23, 2016
69.42
69.42
69.42
0
+0.19(+0.27%)
Dec 22, 2016
69.63
69.64
69.10
69.23
823,446
-0.43(-0.62%)
Dec 21, 2016
69.78
69.80
69.64
69.66
112,847
-0.11(-0.15%)
Dec 20, 2016
69.59
69.88
69.59
69.77
40,586
+0.28(+0.41%)
Dec 19, 2016
69.38
69.61
69.28
69.48
54,152
+0.14(+0.20%)
Dec 16, 2016
69.81
70.04
69.24
69.35
64,053
-0.23(-0.34%)
Dec 15, 2016
69.53
69.92
69.25
69.58
452,071
+0.36(+0.52%)
Dec 14, 2016
69.52
70.06
69.13
69.22
68,914
-0.65(-0.93%)
Dec 13, 2016
69.74
70.07
69.57
69.87
295,511
+0.40(+0.57%)
Dec 12, 2016
69.65
69.84
69.30
69.48
436,052
-0.26(-0.38%)
Dec 09, 2016
69.51
69.76
69.47
69.74
684,601
+0.38(+0.55%)
Dec 08, 2016
69.09
69.58
69.05
69.36
312,260
+0.36(+0.52%)
Dec 07, 2016
67.88
69.08
67.80
69.00
97,270
+1.09(+1.60%)
Dec 06, 2016
67.66
67.92
67.45
67.91
242,964
+0.38(+0.56%)
Dec 05, 2016
67.48
67.74
67.36
67.53
131,730
+0.38(+0.56%)
Dec 02, 2016
67.28
67.45
67.08
67.15
29,078
-0.12(-0.17%)
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
.