Skip to main content

USA Value Factor Ishares Edge MSCI ETF (NY: VLUE )

107.62 -0.62 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 94.75 95.08 94.19 94.53 848,465 -0.83(-0.87%)
Apr 29, 2021 95.31 95.46 94.50 95.36 807,872 +0.61(+0.64%)
Apr 28, 2021 94.85 95.08 94.60 94.75 2,164,635 -0.20(-0.21%)
Apr 27, 2021 94.86 95.09 94.60 94.95 1,836,856 +0.17(+0.18%)
Apr 26, 2021 94.73 95.16 94.67 94.78 10,068,993 +0.25(+0.27%)
Apr 23, 2021 93.91 94.85 93.53 94.53 1,344,571 +0.66(+0.71%)
Apr 22, 2021 95.14 95.14 93.57 93.86 3,221,082 -0.89(-0.94%)
Apr 21, 2021 93.05 94.84 92.91 94.75 1,720,040 +1.56(+1.67%)
Apr 20, 2021 94.20 94.20 92.89 93.19 1,592,140 -1.24(-1.32%)
Apr 19, 2021 95.02 95.07 94.10 94.44 1,018,164 -0.63(-0.67%)
Apr 16, 2021 94.98 95.40 94.89 95.07 1,267,789 +0.39(+0.41%)
Apr 15, 2021 94.82 94.82 94.14 94.68 1,829,699 +0.44(+0.46%)
Apr 14, 2021 94.06 94.79 93.94 94.24 1,518,305 +0.18(+0.19%)
Apr 13, 2021 94.60 94.75 93.66 94.06 1,038,341 -0.74(-0.78%)
Apr 12, 2021 95.02 95.37 94.50 94.81 2,977,969 -0.37(-0.39%)
Apr 09, 2021 94.65 95.20 94.53 95.18 648,346 +0.53(+0.56%)
Apr 08, 2021 94.84 94.84 94.06 94.65 1,565,432 -0.09(-0.10%)
Apr 07, 2021 95.15 95.15 94.33 94.74 831,155 -0.14(-0.14%)
Apr 06, 2021 94.96 95.38 94.63 94.88 882,681 -0.19(-0.20%)
Apr 05, 2021 94.66 95.19 94.36 95.07 1,185,157 +1.24(+1.32%)
Apr 01, 2021 93.55 93.89 92.98 93.83 1,063,698 +0.95(+1.02%)
Mar 31, 2021 93.47 93.47 92.85 92.88 1,172,242 -0.27(-0.29%)
Mar 30, 2021 92.49 93.30 92.35 93.15 810,236 +0.53(+0.58%)
Mar 29, 2021 92.85 93.26 92.13 92.61 1,463,827 -0.72(-0.77%)
Mar 26, 2021 92.11 93.37 91.63 93.33 1,530,238 +1.64(+1.79%)
Mar 25, 2021 89.97 91.89 89.70 91.69 1,448,442 +1.15(+1.27%)
Mar 24, 2021 92.27 92.47 90.54 90.54 1,468,289 -0.83(-0.91%)
Mar 23, 2021 93.06 93.09 91.03 91.37 3,436,493 -2.30(-2.46%)
Mar 22, 2021 93.22 93.98 92.79 93.67 690,298 +0.42(+0.45%)
Mar 19, 2021 93.39 93.96 92.36 93.25 1,091,271 +0.01(+0.01%)
Mar 18, 2021 93.98 94.90 93.05 93.24 1,017,465 -1.04(-1.10%)
Mar 17, 2021 93.09 94.28 92.54 94.28 910,072 +1.05(+1.12%)
Mar 16, 2021 93.48 93.79 93.05 93.23 894,292 -0.37(-0.40%)
Mar 15, 2021 93.02 93.63 92.41 93.60 1,852,837 +0.82(+0.89%)
Mar 12, 2021 91.98 92.81 91.70 92.78 933,000 +1.00(+1.09%)
Mar 11, 2021 92.00 92.36 91.38 91.78 909,552 +0.47(+0.51%)
Mar 10, 2021 90.64 91.71 90.64 91.31 1,164,312 +1.05(+1.16%)
Mar 09, 2021 90.57 91.06 89.91 90.26 11,405,403 +0.38(+0.42%)
Mar 08, 2021 89.28 91.00 89.27 89.88 963,143 +0.78(+0.87%)
Mar 05, 2021 87.85 89.39 86.27 89.11 1,582,043 +2.29(+2.64%)
Mar 04, 2021 88.14 88.71 85.34 86.81 1,803,078 -1.33(-1.50%)
Mar 03, 2021 88.32 89.07 88.03 88.14 646,569 -0.07(-0.08%)
Mar 02, 2021 88.88 89.03 88.19 88.21 2,270,466 -0.49(-0.55%)
Mar 01, 2021 87.92 89.11 87.68 88.70 575,437 +2.10(+2.43%)
Feb 26, 2021 87.46 87.66 85.76 86.60 1,045,275 -0.32(-0.37%)
Feb 25, 2021 89.54 89.54 86.64 86.92 1,314,443 -2.57(-2.87%)
Feb 24, 2021 87.63 89.56 87.39 89.49 1,699,654 +2.03(+2.32%)
Feb 23, 2021 87.13 87.79 85.93 87.46 1,323,161 +0.03(+0.03%)
Feb 22, 2021 87.29 88.13 87.26 87.44 727,117 -0.21(-0.24%)
Feb 19, 2021 87.18 87.90 87.18 87.64 458,963 +0.87(+1.00%)
Feb 18, 2021 86.67 87.09 86.31 86.78 758,958 -0.41(-0.47%)
Feb 17, 2021 86.63 87.30 86.32 87.18 616,517 +0.15(+0.18%)
Feb 16, 2021 87.50 87.50 86.91 87.03 580,188 +0.05(+0.06%)
Feb 12, 2021 85.98 87.09 85.98 86.98 850,650 +0.65(+0.75%)
Feb 11, 2021 86.00 86.35 85.47 86.33 822,189 +0.42(+0.49%)
Feb 10, 2021 86.09 86.16 85.05 85.90 673,194 +0.02(+0.02%)
Feb 09, 2021 85.86 86.08 85.41 85.89 770,943 +0.00(+0.00%)
Feb 08, 2021 85.16 85.89 85.13 85.89 1,959,777 +1.34(+1.58%)
Feb 05, 2021 84.68 84.99 84.44 84.55 642,504 +0.26(+0.31%)
Feb 04, 2021 83.20 84.32 83.09 84.29 687,065 +1.11(+1.33%)
Feb 03, 2021 82.84 83.31 82.59 83.18 593,315 +0.38(+0.46%)
Feb 02, 2021 82.91 83.11 82.46 82.80 1,411,290 +0.78(+0.95%)
Feb 01, 2021 81.80 82.37 80.99 82.02 1,004,669 +1.02(+1.26%)
Jan 29, 2021 82.13 82.59 80.67 81.00 1,830,090 -1.23(-1.49%)
Jan 28, 2021 82.23 83.16 82.06 82.23 781,280 +0.43(+0.53%)
Jan 27, 2021 82.69 82.86 81.42 81.80 552,253 -1.76(-2.11%)
Jan 26, 2021 84.04 84.13 83.25 83.56 744,980 -0.16(-0.19%)
Jan 25, 2021 83.92 83.93 82.66 83.72 525,468 -0.20(-0.24%)
Jan 22, 2021 84.12 84.20 83.45 83.92 785,812 -1.25(-1.47%)
Jan 21, 2021 85.15 85.43 84.66 85.17 514,039 +0.32(+0.37%)
Jan 20, 2021 84.78 85.11 84.42 84.86 1,642,461 +0.42(+0.50%)
Jan 19, 2021 84.50 84.60 83.97 84.43 1,142,503 +0.75(+0.89%)
Jan 15, 2021 84.36 84.36 83.09 83.68 8,751,560 -1.07(-1.27%)
Jan 14, 2021 83.63 85.24 83.63 84.76 2,129,552 +1.47(+1.77%)
Jan 13, 2021 83.93 84.03 83.05 83.29 833,521 +0.24(+0.29%)
Jan 12, 2021 82.43 83.17 82.10 83.04 503,698 +1.08(+1.32%)
Jan 11, 2021 81.10 82.19 80.71 81.96 554,646 +0.56(+0.69%)
Jan 08, 2021 82.41 82.41 80.65 81.40 932,556 -0.37(-0.45%)
Jan 07, 2021 81.57 82.05 81.28 81.77 965,177 +1.05(+1.30%)
Jan 06, 2021 79.00 81.46 79.00 80.72 3,741,972 +2.05(+2.60%)
Jan 05, 2021 77.89 79.08 77.89 78.68 1,005,218 +0.96(+1.23%)
Jan 04, 2021 78.68 78.90 77.07 77.72 1,171,948 -0.69(-0.89%)
Dec 31, 2020 78.41 78.41 78.41 1,083,523 +0.74(+0.95%)
Dec 30, 2020 77.50 77.94 77.50 77.68 1,083,523 +0.35(+0.45%)
Dec 29, 2020 77.87 77.87 77.07 77.33 1,056,593 -0.11(-0.14%)
Dec 28, 2020 78.02 78.15 77.32 77.44 458,946 +0.05(+0.06%)
Dec 24, 2020 77.58 77.58 76.91 77.40 232,640 +0.11(+0.14%)
Dec 23, 2020 76.81 77.65 76.66 77.29 491,755 +0.72(+0.94%)
Dec 22, 2020 77.12 77.12 76.47 76.56 721,515 -0.69(-0.90%)
Dec 21, 2020 76.18 77.41 76.12 77.26 2,127,996 -0.42(-0.53%)
Dec 18, 2020 78.93 78.93 77.34 77.67 1,172,179 -0.96(-1.22%)
Dec 17, 2020 78.97 78.98 78.31 78.63 1,083,015 +0.04(+0.05%)
Dec 16, 2020 78.80 78.87 78.40 78.59 892,143 -0.23(-0.29%)
Dec 15, 2020 78.63 78.87 77.99 78.82 620,680 +0.85(+1.09%)
Dec 14, 2020 79.35 79.35 77.94 77.97 1,175,401 -0.50(-0.64%)
Dec 11, 2020 78.63 78.70 77.88 78.47 802,913 -0.49(-0.62%)
Dec 10, 2020 79.15 79.22 78.70 78.97 389,840 -0.57(-0.71%)
Dec 09, 2020 79.76 80.22 79.09 79.53 777,967 -0.09(-0.11%)
Dec 08, 2020 78.81 79.66 78.63 79.62 679,099 +0.60(+0.76%)
Dec 07, 2020 79.57 79.57 78.68 79.02 547,644 -0.62(-0.78%)
Dec 04, 2020 78.47 79.64 78.47 79.64 574,529 +1.46(+1.87%)
Dec 03, 2020 77.86 78.45 77.60 78.18 756,509 +0.51(+0.66%)
Dec 02, 2020 76.78 77.72 76.78 77.67 659,301 +0.60(+0.78%)
Dec 01, 2020 77.17 77.85 77.01 77.07 647,090 +0.86(+1.13%)
Nov 30, 2020 76.60 76.84 76.00 76.20 1,592,194 -0.75(-0.98%)
Nov 27, 2020 77.01 77.38 76.81 76.96 2,509,327 +0.04(+0.06%)
Nov 25, 2020 77.33 77.33 76.41 76.91 824,324 -0.66(-0.86%)
Nov 24, 2020 76.67 77.64 76.32 77.58 1,943,647 +1.83(+2.42%)
Nov 23, 2020 74.55 75.89 74.55 75.75 1,668,561 +1.78(+2.40%)
Nov 20, 2020 74.14 74.49 73.91 73.97 1,382,349 -0.36(-0.48%)
Nov 19, 2020 74.11 74.36 73.48 74.33 955,583 +0.23(+0.31%)
Nov 18, 2020 74.50 75.34 74.09 74.10 814,582 -0.46(-0.61%)
Nov 17, 2020 74.40 74.86 73.58 74.55 3,477,546 -0.37(-0.49%)
Nov 16, 2020 74.68 74.95 74.07 74.92 1,427,588 +1.67(+2.28%)
Nov 13, 2020 71.84 73.47 71.84 73.25 781,279 +1.78(+2.50%)
Nov 12, 2020 72.34 72.35 70.85 71.47 946,905 -1.28(-1.76%)
Nov 11, 2020 73.48 73.48 72.30 72.75 2,906,447 -0.07(-0.10%)
Nov 10, 2020 71.94 72.95 71.94 72.82 1,535,259 +0.98(+1.36%)
Nov 09, 2020 72.87 73.68 71.77 71.85 3,344,214 +2.52(+3.63%)
Nov 06, 2020 69.59 69.96 69.19 69.33 1,442,233 -0.48(-0.69%)
Nov 05, 2020 69.30 70.12 68.95 69.81 1,399,037 +1.67(+2.45%)
Nov 04, 2020 68.27 69.25 67.53 68.14 1,556,971 +0.08(+0.12%)
Nov 03, 2020 67.72 68.45 67.65 68.06 1,647,110 +1.30(+1.95%)
Nov 02, 2020 66.23 66.91 65.80 66.76 1,592,495 +1.31(+2.00%)
Oct 30, 2020 64.89 65.51 64.45 65.45 1,594,451 +0.20(+0.30%)
Oct 29, 2020 64.44 65.78 64.19 65.26 681,279 +0.74(+1.15%)
Oct 28, 2020 65.08 65.71 64.46 64.51 1,007,031 -1.92(-2.89%)
Oct 27, 2020 67.54 67.54 66.43 66.43 1,006,757 -1.17(-1.74%)
Oct 26, 2020 68.47 68.47 66.94 67.60 621,971 -1.67(-2.41%)
Oct 23, 2020 69.53 69.61 68.84 69.27 453,757 -0.47(-0.67%)
Oct 22, 2020 68.95 69.84 68.78 69.74 451,065 +0.98(+1.42%)
Oct 21, 2020 69.18 69.20 68.65 68.76 433,539 -0.29(-0.41%)
Oct 20, 2020 69.08 69.77 68.93 69.05 702,676 +0.22(+0.33%)
Oct 19, 2020 69.64 69.83 68.70 68.82 793,002 -0.65(-0.94%)
Oct 16, 2020 69.54 69.87 69.37 69.48 840,828 +0.09(+0.13%)
Oct 15, 2020 68.21 69.42 68.11 69.39 697,215 +0.38(+0.55%)
Oct 14, 2020 69.45 69.63 68.99 69.01 540,175 -0.19(-0.27%)
Oct 13, 2020 69.72 69.89 69.03 69.20 625,370 -0.67(-0.96%)
Oct 12, 2020 69.60 69.99 69.44 69.87 558,180 +0.57(+0.83%)
Oct 09, 2020 69.97 70.21 69.23 69.30 679,911 -0.35(-0.50%)
Oct 08, 2020 69.05 69.65 68.95 69.65 612,819 +1.16(+1.69%)
Oct 07, 2020 67.95 68.66 67.95 68.49 1,338,656 +1.32(+1.96%)
Oct 06, 2020 67.93 68.82 67.08 67.17 906,151 -0.54(-0.79%)
Oct 05, 2020 66.90 67.83 66.90 67.71 467,914 +1.18(+1.78%)
Oct 02, 2020 65.24 66.93 65.24 66.53 768,120 +0.13(+0.20%)
Oct 01, 2020 66.42 66.70 65.98 66.39 553,221 +0.23(+0.35%)
Sep 30, 2020 66.06 66.84 65.75 66.16 1,435,945 +0.37(+0.56%)
Sep 29, 2020 66.32 66.41 65.53 65.79 550,612 -0.47(-0.70%)
Sep 28, 2020 65.77 66.51 65.77 66.26 752,997 +1.35(+2.09%)
Sep 25, 2020 64.18 65.16 63.89 64.91 831,572 +0.54(+0.84%)
Sep 24, 2020 63.97 65.02 63.36 64.37 685,965 +0.17(+0.27%)
Sep 23, 2020 65.67 66.13 64.14 64.20 578,438 -1.24(-1.89%)
Sep 22, 2020 65.59 65.91 64.99 65.44 547,925 +0.05(+0.08%)
Sep 21, 2020 65.96 65.96 64.65 65.38 559,014 -1.62(-2.42%)
Sep 18, 2020 67.77 67.80 66.57 67.00 673,149 -0.62(-0.92%)
Sep 17, 2020 66.91 67.88 66.77 67.63 1,188,842 -0.15(-0.22%)
Sep 16, 2020 67.61 68.58 67.43 67.78 520,264 +0.67(+1.00%)
Sep 15, 2020 67.59 67.71 67.02 67.11 1,987,940 -0.18(-0.26%)
Sep 14, 2020 66.79 67.66 66.75 67.29 776,971 +1.02(+1.53%)
Sep 11, 2020 66.23 66.58 65.71 66.27 878,675 +0.50(+0.76%)
Sep 10, 2020 67.04 67.28 65.66 65.77 3,744,143 -1.11(-1.66%)
Sep 09, 2020 66.88 67.32 66.52 66.89 3,537,002 +0.63(+0.95%)
Sep 08, 2020 66.81 67.08 66.20 66.26 582,351 -1.21(-1.80%)
Sep 04, 2020 67.87 68.07 66.52 67.47 909,206 +0.20(+0.29%)
Sep 03, 2020 68.84 69.43 66.84 67.27 842,158 -1.61(-2.34%)
Sep 02, 2020 67.76 69.04 67.64 68.88 998,853 +1.42(+2.10%)
Sep 01, 2020 67.37 67.49 67.09 67.47 2,113,196 -0.11(-0.16%)
Aug 31, 2020 68.14 68.38 67.55 67.57 12,066,253 -0.63(-0.93%)
Aug 28, 2020 67.74 68.25 67.58 68.21 912,910 +0.70(+1.04%)
Aug 27, 2020 67.56 67.81 67.27 67.50 1,222,626 +0.16(+0.24%)
Aug 26, 2020 67.73 67.73 67.07 67.34 1,179,542 -0.29(-0.42%)
Aug 25, 2020 68.19 68.21 67.30 67.63 814,224 -0.12(-0.17%)
Aug 24, 2020 66.92 67.78 66.73 67.74 487,295 +1.18(+1.78%)
Aug 21, 2020 66.46 66.69 66.35 66.56 490,634 -0.04(-0.05%)
Aug 20, 2020 66.70 66.98 66.55 66.59 338,110 -0.54(-0.81%)
Aug 19, 2020 67.32 67.69 66.99 67.14 583,518 -0.04(-0.07%)
Aug 18, 2020 67.81 67.81 67.16 67.18 1,586,015 -0.43(-0.63%)
Aug 17, 2020 68.03 68.03 67.40 67.61 578,433 -0.12(-0.18%)
Aug 14, 2020 67.20 67.99 66.98 67.73 299,140 +0.38(+0.56%)
Aug 13, 2020 67.80 67.83 67.15 67.35 1,302,555 -0.69(-1.02%)
Aug 12, 2020 68.50 68.50 67.73 68.05 570,759 +0.34(+0.50%)
Aug 11, 2020 68.40 69.03 67.49 67.71 1,115,688 -0.08(-0.12%)
Aug 10, 2020 66.64 67.81 66.64 67.79 881,593 +1.23(+1.85%)
Aug 07, 2020 65.60 66.56 65.60 66.56 449,776 +0.76(+1.15%)
Aug 06, 2020 66.09 66.09 65.63 65.80 429,931 -0.33(-0.50%)
Aug 05, 2020 66.37 66.38 65.93 66.13 499,371 +0.21(+0.32%)
Aug 04, 2020 65.37 65.92 65.29 65.92 413,196 +0.48(+0.74%)
Aug 03, 2020 65.46 65.61 64.99 65.44 591,673 +0.37(+0.56%)
Jul 31, 2020 65.41 65.41 64.17 65.07 642,057 -0.25(-0.38%)
Jul 30, 2020 65.22 65.40 64.62 65.32 742,362 -0.55(-0.84%)
Jul 29, 2020 65.51 66.04 65.12 65.87 2,678,996 +0.61(+0.94%)
Jul 28, 2020 65.36 65.81 65.22 65.26 305,481 -0.26(-0.39%)
Jul 27, 2020 65.49 65.56 64.97 65.52 556,993 +0.15(+0.23%)
Jul 24, 2020 66.18 66.18 65.21 65.36 557,310 -1.79(-2.67%)
Jul 23, 2020 67.16 67.74 66.82 67.16 692,838 -0.04(-0.05%)
Jul 22, 2020 66.58 67.23 66.46 67.19 769,984 +0.55(+0.83%)
Jul 21, 2020 66.55 67.10 66.44 66.64 687,208 +0.59(+0.89%)
Jul 20, 2020 66.33 66.33 65.69 66.05 419,183 -0.36(-0.54%)
Jul 17, 2020 66.64 66.75 66.19 66.41 494,900 +0.06(+0.09%)
Jul 16, 2020 65.98 66.66 65.65 66.34 628,149 +0.17(+0.26%)
Jul 15, 2020 66.01 66.34 65.43 66.17 1,065,899 +1.30(+2.00%)
Jul 14, 2020 63.72 65.00 63.43 64.87 949,500 +0.90(+1.41%)
Jul 13, 2020 64.71 65.15 63.92 63.97 622,119 -0.16(-0.25%)
Jul 10, 2020 62.80 64.19 62.76 64.13 1,074,098 +1.44(+2.30%)
Jul 09, 2020 64.02 64.02 62.16 62.69 1,425,912 -1.32(-2.06%)
Jul 08, 2020 64.14 64.31 63.43 64.01 1,410,046 +0.20(+0.31%)
Jul 07, 2020 64.54 64.59 63.75 63.81 844,269 -1.25(-1.92%)
Jul 06, 2020 65.26 65.60 64.69 65.06 504,198 +0.92(+1.43%)
Jul 02, 2020 64.71 65.23 64.03 64.14 660,353 +0.40(+0.63%)
Jul 01, 2020 64.62 64.94 63.73 63.74 390,078 -0.65(-1.01%)
Jun 30, 2020 63.56 64.65 63.47 64.39 522,651 +1.01(+1.60%)
Jun 29, 2020 62.48 63.39 62.09 63.38 715,276 +1.28(+2.07%)
Jun 26, 2020 63.11 63.11 61.78 62.09 596,147 -1.40(-2.20%)
Jun 25, 2020 62.75 63.54 62.20 63.49 3,261,365 +0.58(+0.92%)
Jun 24, 2020 64.16 64.16 62.42 62.91 727,621 -2.01(-3.10%)
Jun 23, 2020 65.44 65.58 64.88 64.93 775,689 +0.01(+0.01%)
Jun 22, 2020 64.80 65.11 64.19 64.92 752,904 -0.02(-0.03%)
Jun 19, 2020 66.52 66.52 64.56 64.94 847,246 -0.38(-0.59%)
Jun 18, 2020 64.96 65.77 64.81 65.32 480,547 -0.17(-0.26%)
Jun 17, 2020 66.40 66.47 65.39 65.49 1,320,200 -0.84(-1.26%)
Jun 16, 2020 67.46 67.48 65.08 66.33 1,339,396 +1.22(+1.87%)
Jun 15, 2020 62.92 65.36 62.42 65.11 624,176 +0.60(+0.93%)
Jun 12, 2020 65.52 65.61 63.01 64.50 1,121,070 +1.28(+2.02%)
Jun 11, 2020 65.83 66.01 63.09 63.23 912,759 -5.00(-7.32%)
Jun 10, 2020 69.57 69.93 68.22 68.22 1,024,002 -1.61(-2.31%)
Jun 09, 2020 70.43 70.43 69.36 69.84 2,431,399 -1.53(-2.15%)
Jun 08, 2020 70.69 71.41 70.39 71.37 1,867,767 +1.50(+2.14%)
Jun 05, 2020 70.16 70.75 69.52 69.87 4,719,488 +2.29(+3.40%)
Jun 04, 2020 66.41 67.60 66.16 67.58 7,394,897 +0.92(+1.38%)
Jun 03, 2020 66.07 66.84 66.04 66.66 1,046,377 +1.56(+2.40%)
Jun 02, 2020 64.59 65.10 64.47 65.10 280,079 +0.68(+1.06%)
Jun 01, 2020 64.02 64.69 63.78 64.41 717,575 +0.27(+0.41%)
May 29, 2020 63.99 64.47 63.16 64.15 562,284 -0.04(-0.07%)
May 28, 2020 66.23 66.25 64.06 64.19 1,210,478 -1.53(-2.33%)
May 27, 2020 64.95 65.73 63.83 65.73 663,628 +2.14(+3.37%)
May 26, 2020 63.12 64.17 63.12 63.58 801,279 +2.11(+3.43%)
May 22, 2020 61.46 61.62 60.89 61.47 717,019 -0.13(-0.22%)
May 21, 2020 62.09 62.23 61.33 61.61 436,527 -0.47(-0.76%)
May 20, 2020 61.79 62.36 61.60 62.08 360,418 +1.32(+2.17%)
May 19, 2020 61.48 61.88 60.70 60.76 845,988 -0.81(-1.32%)
May 18, 2020 60.61 61.87 60.39 61.57 1,011,114 +3.08(+5.27%)
May 15, 2020 58.13 58.66 57.73 58.49 430,798 -0.27(-0.47%)
May 14, 2020 56.82 58.79 55.81 58.76 1,461,210 +1.26(+2.20%)
May 13, 2020 59.19 59.19 57.02 57.50 1,666,007 -1.91(-3.21%)
May 12, 2020 61.18 61.46 59.41 59.41 406,521 -1.58(-2.59%)
May 11, 2020 61.21 61.45 60.49 60.99 833,059 -0.56(-0.91%)
May 08, 2020 60.49 61.65 60.49 61.55 774,467 +1.85(+3.10%)
May 07, 2020 59.98 60.48 59.59 59.70 1,373,246 +0.70(+1.19%)
May 06, 2020 60.20 60.49 59.00 59.00 560,506 -0.70(-1.18%)
May 05, 2020 60.25 60.78 59.59 59.70 881,739 +0.24(+0.41%)
May 04, 2020 59.12 59.46 58.41 59.46 910,675 -0.09(-0.15%)
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.