Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.20 89.82 89.14 89.73 345,200 +0.31(+0.35%)
Dec 30, 2019 89.90 89.98 89.33 89.42 225,192 -0.50(-0.56%)
Dec 27, 2019 90.29 90.46 89.81 89.92 289,600 -0.19(-0.21%)
Dec 26, 2019 89.99 90.16 89.91 90.11 94,874 +0.25(+0.27%)
Dec 24, 2019 89.95 90.04 89.75 89.86 63,200 -0.02(-0.02%)
Dec 23, 2019 90.00 90.03 89.84 89.88 244,588 +0.08(+0.09%)
Dec 20, 2019 89.50 89.88 89.43 89.80 265,200 +0.75(+0.84%)
Dec 19, 2019 89.05 89.16 88.82 89.05 258,473 +0.31(+0.35%)
Dec 18, 2019 88.60 88.85 88.53 88.74 207,538 +0.15(+0.17%)
Dec 17, 2019 88.65 88.75 88.54 88.59 959,937 +0.02(+0.02%)
Dec 16, 2019 88.52 89.02 88.52 88.57 925,477 +0.23(+0.26%)
Dec 13, 2019 88.79 89.36 88.22 88.34 1,079,100 -0.50(-0.56%)
Dec 12, 2019 87.57 88.98 87.46 88.84 616,359 +1.34(+1.53%)
Dec 11, 2019 87.31 87.62 87.27 87.50 464,126 +0.30(+0.34%)
Dec 10, 2019 87.25 87.49 86.95 87.20 379,201 -0.08(-0.09%)
Dec 09, 2019 87.33 87.68 87.27 87.28 204,828 -0.29(-0.33%)
Dec 06, 2019 87.35 87.78 87.35 87.57 420,200 +0.86(+0.99%)
Dec 05, 2019 86.87 86.90 86.34 86.71 409,479 +0.20(+0.23%)
Dec 04, 2019 86.39 86.86 86.24 86.51 992,182 +0.62(+0.72%)
Dec 03, 2019 86.00 86.02 85.19 85.89 557,394 -1.05(-1.21%)
Dec 02, 2019 87.76 87.76 86.90 86.94 519,101 -0.55(-0.63%)
Nov 29, 2019 87.71 87.85 87.43 87.49 112,300 -0.49(-0.56%)
Nov 27, 2019 87.88 88.00 87.67 87.98 279,300 +0.33(+0.38%)
Nov 26, 2019 87.99 87.99 87.39 87.65 646,263 -0.33(-0.38%)
Nov 25, 2019 87.49 88.01 87.37 87.98 351,351 +0.86(+0.99%)
Nov 22, 2019 87.04 87.32 86.83 87.12 185,300 +0.42(+0.48%)
Nov 21, 2019 86.58 86.84 86.33 86.70 379,394 +0.06(+0.07%)
Nov 20, 2019 86.91 86.99 86.02 86.64 239,606 -0.65(-0.74%)
Nov 19, 2019 88.02 88.02 87.16 87.29 325,339 -0.67(-0.76%)
Nov 18, 2019 87.83 87.98 87.51 87.96 180,848 -0.02(-0.02%)
Nov 15, 2019 87.69 87.99 87.54 87.98 344,800 +0.86(+0.99%)
Nov 14, 2019 86.97 87.27 86.80 87.12 361,444 +0.01(+0.01%)
Nov 13, 2019 87.27 87.29 86.91 87.11 327,569 -0.52(-0.59%)
Nov 12, 2019 87.77 88.15 87.41 87.63 387,793 +0.05(+0.06%)
Nov 11, 2019 87.51 87.65 87.23 87.58 261,968 -0.20(-0.23%)
Nov 08, 2019 87.39 87.78 86.89 87.78 1,242,400 +0.25(+0.29%)
Nov 07, 2019 87.73 88.03 87.40 87.53 341,117 +0.47(+0.54%)
Nov 06, 2019 87.30 87.30 86.71 87.06 1,122,328 -0.11(-0.13%)
Nov 05, 2019 86.98 87.56 86.98 87.17 1,285,771 +0.27(+0.31%)
Nov 04, 2019 86.45 86.93 86.33 86.90 368,460 +1.15(+1.34%)
Nov 01, 2019 84.68 85.75 84.68 85.75 365,800 +1.38(+1.64%)
Oct 31, 2019 84.66 84.66 83.60 84.37 216,941 -0.52(-0.61%)
Oct 30, 2019 85.16 85.16 84.42 84.89 526,101 -0.26(-0.31%)
Oct 29, 2019 85.08 85.50 85.08 85.15 1,308,932 -0.03(-0.04%)
Oct 28, 2019 84.98 85.37 84.98 85.18 927,545 +0.83(+0.98%)
Oct 25, 2019 83.34 84.44 83.34 84.35 214,500 +1.22(+1.47%)
Oct 24, 2019 83.70 83.70 82.80 83.13 384,704 -0.22(-0.26%)
Oct 23, 2019 82.98 83.35 82.68 83.35 343,785 +0.04(+0.05%)
Oct 22, 2019 82.97 83.69 82.73 83.31 474,519 +0.50(+0.60%)
Oct 21, 2019 82.55 83.00 82.55 82.81 171,188 +0.67(+0.82%)
Oct 18, 2019 82.03 82.36 81.75 82.14 554,900 -0.05(-0.06%)
Oct 17, 2019 82.39 82.50 81.86 82.19 181,738 +0.05(+0.06%)
Oct 16, 2019 82.34 82.71 82.12 82.14 109,847 -0.30(-0.36%)
Oct 15, 2019 81.44 82.75 81.39 82.44 147,096 +1.12(+1.38%)
Oct 14, 2019 81.13 81.38 81.00 81.32 330,110 -0.07(-0.09%)
Oct 11, 2019 80.98 82.06 80.98 81.39 378,500 +1.33(+1.66%)
Oct 10, 2019 79.26 80.43 79.18 80.06 349,446 +0.81(+1.02%)
Oct 09, 2019 79.11 79.57 79.02 79.25 150,221 +0.71(+0.90%)
Oct 08, 2019 79.35 79.36 78.53 78.54 471,227 -1.41(-1.77%)
Oct 07, 2019 80.04 80.64 79.91 79.95 230,069 -0.28(-0.36%)
Oct 04, 2019 79.58 80.30 79.39 80.24 1,699,800 +0.83(+1.05%)
Oct 03, 2019 78.86 79.41 77.83 79.41 572,876 +0.43(+0.54%)
Oct 02, 2019 80.13 80.13 78.69 78.98 343,100 -1.67(-2.07%)
Oct 01, 2019 82.34 82.59 80.50 80.65 597,074 -1.39(-1.69%)
Sep 30, 2019 81.84 82.28 81.73 82.04 200,719 +0.38(+0.47%)
Sep 27, 2019 82.10 82.30 81.24 81.66 706,500 -0.37(-0.45%)
Sep 26, 2019 82.47 82.61 81.63 82.03 337,838 -0.41(-0.50%)
Sep 25, 2019 81.66 82.60 81.49 82.44 348,242 +0.71(+0.87%)
Sep 24, 2019 82.88 83.04 81.47 81.73 425,541 -1.50(-1.80%)
Sep 23, 2019 83.00 83.47 82.85 83.23 160,303 -0.06(-0.07%)
Sep 20, 2019 83.76 84.04 83.20 83.29 281,700 -0.19(-0.23%)
Sep 19, 2019 83.94 84.02 83.39 83.48 219,554 -0.13(-0.16%)
Sep 18, 2019 83.70 83.70 83.01 83.61 309,878 -0.39(-0.46%)
Sep 17, 2019 83.98 84.01 83.45 84.00 265,190 -0.23(-0.27%)
Sep 16, 2019 84.03 84.39 83.93 84.23 397,721 -0.42(-0.50%)
Sep 13, 2019 84.73 85.22 84.61 84.65 540,100 +0.06(+0.07%)
Sep 12, 2019 84.81 84.99 84.01 84.59 912,626 -0.23(-0.27%)
Sep 11, 2019 84.21 84.86 83.56 84.82 938,351 +0.82(+0.98%)
Sep 10, 2019 82.74 84.00 82.73 84.00 1,142,912 +1.17(+1.41%)
Sep 09, 2019 81.99 82.94 81.99 82.83 729,662 +1.45(+1.78%)
Sep 06, 2019 81.20 81.55 81.07 81.38 127,400 +0.27(+0.33%)
Sep 05, 2019 80.41 81.54 80.41 81.11 223,182 +1.57(+1.97%)
Sep 04, 2019 78.99 79.60 78.99 79.54 312,173 +1.19(+1.52%)
Sep 03, 2019 78.32 78.42 77.60 78.35 405,679 -0.41(-0.52%)
Aug 30, 2019 78.75 79.16 78.54 78.76 226,500 +0.42(+0.54%)
Aug 29, 2019 77.85 78.56 77.85 78.34 341,427 +1.21(+1.57%)
Aug 28, 2019 76.11 77.20 75.93 77.13 381,113 +0.87(+1.14%)
Aug 27, 2019 77.40 77.44 76.19 76.26 240,373 -0.81(-1.05%)
Aug 26, 2019 77.16 77.34 76.72 77.07 283,633 +0.63(+0.82%)
Aug 23, 2019 78.13 78.58 76.13 76.44 417,400 -2.23(-2.83%)
Aug 22, 2019 78.77 79.06 78.27 78.67 160,825 +0.13(+0.17%)
Aug 21, 2019 78.51 78.69 78.41 78.54 151,584 +0.79(+1.02%)
Aug 20, 2019 78.39 78.49 77.72 77.75 300,861 -0.83(-1.06%)
Aug 19, 2019 78.62 78.82 78.41 78.58 165,141 +1.05(+1.35%)
Aug 16, 2019 76.62 77.67 76.62 77.53 303,600 +1.36(+1.79%)
Aug 15, 2019 76.70 76.70 75.62 76.17 407,786 -0.21(-0.27%)
Aug 14, 2019 77.81 77.81 76.36 76.38 363,324 -2.73(-3.45%)
Aug 13, 2019 77.86 79.89 77.73 79.11 469,308 +1.09(+1.40%)
Aug 12, 2019 78.57 78.57 77.71 78.02 153,748 -1.03(-1.30%)
Aug 09, 2019 79.76 79.76 78.65 79.05 214,300 -1.10(-1.37%)
Aug 08, 2019 79.24 80.20 79.15 80.15 656,855 +1.20(+1.52%)
Aug 07, 2019 78.16 79.14 77.51 78.95 928,011 -0.10(-0.13%)
Aug 06, 2019 78.91 79.08 77.97 79.05 1,254,174 +0.75(+0.96%)
Aug 05, 2019 79.27 79.28 77.66 78.30 594,058 -2.27(-2.82%)
Aug 02, 2019 81.01 81.01 80.21 80.57 1,307,700 -0.79(-0.97%)
Aug 01, 2019 82.63 83.42 81.03 81.36 573,835 -1.13(-1.37%)
Jul 31, 2019 83.37 83.47 81.86 82.49 237,810 -1.04(-1.25%)
Jul 30, 2019 83.25 83.62 83.00 83.53 487,944 -0.25(-0.30%)
Jul 29, 2019 83.75 83.94 83.54 83.78 522,855 -0.08(-0.10%)
Jul 26, 2019 83.85 83.99 83.49 83.86 173,800 +0.24(+0.29%)
Jul 25, 2019 84.01 84.04 83.42 83.62 141,575 -0.57(-0.68%)
Jul 24, 2019 83.07 84.23 83.06 84.19 204,291 +1.01(+1.21%)
Jul 23, 2019 82.74 83.21 82.51 83.18 255,855 +0.79(+0.96%)
Jul 22, 2019 82.51 82.75 82.22 82.39 186,340 +0.02(+0.02%)
Jul 19, 2019 82.66 82.92 82.35 82.37 285,500 -0.07(-0.08%)
Jul 18, 2019 81.85 82.61 81.73 82.44 187,284 +0.48(+0.59%)
Jul 17, 2019 82.69 82.69 81.96 81.96 133,954 -0.74(-0.89%)
Jul 16, 2019 82.82 82.96 82.56 82.70 146,785 -0.20(-0.24%)
Jul 15, 2019 83.02 83.06 82.61 82.90 219,872 -0.02(-0.02%)
Jul 12, 2019 82.25 82.99 82.25 82.92 144,400 +0.88(+1.07%)
Jul 11, 2019 82.20 82.35 81.68 82.04 140,025 +0.28(+0.34%)
Jul 10, 2019 81.86 82.26 81.62 81.76 154,668 +0.25(+0.31%)
Jul 09, 2019 81.30 81.55 80.91 81.51 392,613 -0.08(-0.10%)
Jul 08, 2019 81.58 81.88 81.39 81.59 176,455 -0.42(-0.51%)
Jul 05, 2019 81.64 82.07 81.42 82.01 155,800 +0.04(+0.05%)
Jul 03, 2019 81.63 81.99 81.63 81.97 139,800 +0.48(+0.59%)
Jul 02, 2019 81.62 81.62 81.08 81.49 379,521 -0.18(-0.22%)
Jul 01, 2019 82.29 82.56 81.28 81.67 3,217,074 +0.48(+0.59%)
Jun 28, 2019 80.72 81.24 80.62 81.19 1,285,600 +0.88(+1.10%)
Jun 27, 2019 79.85 80.39 79.85 80.31 136,572 +0.64(+0.80%)
Jun 26, 2019 79.64 79.95 79.64 79.67 176,376 +0.53(+0.67%)
Jun 25, 2019 79.65 79.65 79.10 79.14 445,847 -0.19(-0.24%)
Jun 24, 2019 79.66 79.81 79.30 79.33 198,928 -0.33(-0.41%)
Jun 21, 2019 79.63 80.03 79.50 79.66 728,400 -0.13(-0.16%)
Jun 20, 2019 80.02 80.12 79.20 79.79 145,819 +0.46(+0.58%)
Jun 19, 2019 79.28 79.55 79.15 79.33 190,764 +0.14(+0.18%)
Jun 18, 2019 78.48 79.64 78.43 79.19 201,905 +1.13(+1.45%)
Jun 17, 2019 78.25 78.38 77.87 78.06 174,497 -0.71(-0.90%)
Jun 14, 2019 78.96 78.96 78.52 78.77 105,700 -0.43(-0.54%)
Jun 13, 2019 78.82 79.28 78.74 79.20 211,381 +0.68(+0.87%)
Jun 12, 2019 78.87 78.99 78.48 78.52 171,179 -0.50(-0.63%)
Jun 11, 2019 79.56 79.62 78.94 79.02 130,912 +0.13(+0.16%)
Jun 10, 2019 78.77 79.44 78.76 78.89 316,968 +0.58(+0.74%)
Jun 07, 2019 78.07 78.60 77.99 78.31 501,000 +0.48(+0.62%)
Jun 06, 2019 77.51 78.08 77.27 77.83 639,500 +0.37(+0.48%)
Jun 05, 2019 77.93 78.00 76.84 77.46 1,602,002 -0.08(-0.10%)
Jun 04, 2019 76.08 77.59 76.08 77.54 361,717 +2.20(+2.92%)
Jun 03, 2019 74.76 75.76 74.76 75.34 1,004,580 +0.68(+0.91%)
May 31, 2019 75.29 75.30 74.62 74.66 298,200 -1.54(-2.02%)
May 30, 2019 76.52 76.88 75.89 76.20 376,639 -0.17(-0.22%)
May 29, 2019 76.29 76.66 75.83 76.37 572,904 -0.43(-0.56%)
May 28, 2019 77.94 77.99 76.80 76.80 610,700 -1.05(-1.35%)
May 24, 2019 78.02 78.24 77.63 77.85 325,200 +0.18(+0.23%)
May 23, 2019 77.97 77.97 77.15 77.67 642,725 -0.97(-1.23%)
May 22, 2019 79.05 79.18 78.51 78.64 176,581 -0.90(-1.13%)
May 21, 2019 79.14 79.66 79.09 79.54 749,571 +0.88(+1.12%)
May 20, 2019 78.63 79.22 78.44 78.66 642,379 -0.52(-0.66%)
May 17, 2019 79.13 80.10 79.06 79.18 370,600 -0.61(-0.76%)
May 16, 2019 79.54 80.33 79.54 79.79 620,916 +0.27(+0.34%)
May 15, 2019 78.70 79.71 78.56 79.52 1,523,390 +0.29(+0.37%)
May 14, 2019 78.63 79.70 78.63 79.23 1,126,235 +0.95(+1.21%)
May 13, 2019 78.97 79.11 77.96 78.28 722,532 -2.24(-2.78%)
May 10, 2019 80.04 80.78 78.96 80.52 558,900 +0.23(+0.29%)
May 09, 2019 80.01 80.51 79.32 80.29 321,559 -0.44(-0.55%)
May 08, 2019 81.00 81.48 80.70 80.73 593,402 -0.42(-0.52%)
May 07, 2019 81.90 81.90 80.60 81.15 809,687 -1.31(-1.59%)
May 06, 2019 81.34 82.60 81.33 82.46 607,680 -0.37(-0.45%)
May 03, 2019 82.44 82.90 82.32 82.83 309,400 +0.84(+1.02%)
May 02, 2019 82.03 82.56 81.53 81.99 1,285,862 -0.15(-0.18%)
May 01, 2019 82.82 83.00 82.12 82.14 534,042 -0.45(-0.54%)
Apr 30, 2019 82.47 82.72 81.96 82.59 1,358,761 +0.20(+0.24%)
Apr 29, 2019 82.21 82.70 82.21 82.39 1,774,622 +0.26(+0.32%)
Apr 26, 2019 81.70 82.17 81.48 82.13 1,736,900 +0.06(+0.07%)
Apr 25, 2019 82.61 82.61 81.82 82.07 861,982 -0.74(-0.89%)
Apr 24, 2019 83.06 83.12 82.64 82.81 426,606 -0.43(-0.52%)
Apr 23, 2019 82.80 83.35 82.68 83.24 272,989 +0.57(+0.69%)
Apr 22, 2019 82.74 82.85 82.57 82.67 589,676 -0.26(-0.31%)
Apr 18, 2019 82.90 83.01 82.54 82.93 1,813,400 +0.15(+0.18%)
Apr 17, 2019 83.27 83.34 82.63 82.78 1,231,091 +0.04(+0.05%)
Apr 16, 2019 82.43 82.74 82.24 82.74 508,841 +0.57(+0.69%)
Apr 15, 2019 82.39 82.54 81.93 82.17 449,707 -0.21(-0.25%)
Apr 12, 2019 82.52 82.76 82.07 82.38 694,300 +0.30(+0.37%)
Apr 11, 2019 82.14 82.45 81.90 82.08 434,434 +0.05(+0.06%)
Apr 10, 2019 81.65 82.08 81.51 82.03 394,321 +0.50(+0.61%)
Apr 09, 2019 82.08 82.08 81.35 81.53 446,943 -0.84(-1.02%)
Apr 08, 2019 82.13 82.37 81.99 82.37 1,638,904 +0.06(+0.07%)
Apr 05, 2019 82.00 82.33 81.89 82.31 534,300 +0.45(+0.55%)
Apr 04, 2019 81.32 81.90 81.25 81.86 780,922 +0.47(+0.58%)
Apr 03, 2019 81.40 81.72 81.11 81.39 467,645 +0.51(+0.63%)
Apr 02, 2019 81.04 81.18 80.75 80.88 245,142 -0.35(-0.43%)
Apr 01, 2019 80.56 81.29 80.53 81.23 298,690 +1.37(+1.72%)
Mar 29, 2019 79.74 79.95 79.50 79.86 370,000 +0.70(+0.88%)
Mar 28, 2019 79.14 79.46 78.69 79.16 348,467 +0.17(+0.22%)
Mar 27, 2019 79.35 79.61 78.63 78.99 612,786 -0.40(-0.50%)
Mar 26, 2019 79.11 79.67 78.86 79.39 293,404 +0.69(+0.88%)
Mar 25, 2019 78.93 79.26 78.32 78.70 586,218 -0.36(-0.46%)
Mar 22, 2019 80.44 80.46 78.95 79.06 722,400 -1.82(-2.25%)
Mar 21, 2019 79.56 81.10 79.48 80.88 450,619 +1.15(+1.44%)
Mar 20, 2019 80.56 80.56 79.57 79.73 552,159 -1.58(-1.94%)
Mar 19, 2019 81.63 81.98 81.05 81.31 525,328 +0.06(+0.07%)
Mar 18, 2019 80.90 81.41 80.90 81.25 561,508 +0.39(+0.48%)
Mar 15, 2019 80.56 81.02 80.56 80.86 1,847,600 +0.48(+0.60%)
Mar 14, 2019 80.63 80.74 80.28 80.38 253,092 -0.23(-0.29%)
Mar 13, 2019 80.40 80.88 80.39 80.61 338,904 +0.46(+0.57%)
Mar 12, 2019 80.02 80.45 80.01 80.15 1,211,453 +0.20(+0.25%)
Mar 11, 2019 79.01 80.02 79.01 79.95 455,737 +1.13(+1.43%)
Mar 08, 2019 78.17 78.85 78.07 78.82 309,400 -0.08(-0.10%)
Mar 07, 2019 79.35 79.35 78.58 78.90 850,741 -0.69(-0.87%)
Mar 06, 2019 80.44 80.44 79.49 79.59 382,444 -0.98(-1.22%)
Mar 05, 2019 80.90 80.90 80.30 80.57 253,005 -0.36(-0.44%)
Mar 04, 2019 81.75 81.78 80.23 80.93 398,545 -0.57(-0.70%)
Mar 01, 2019 81.74 82.09 81.17 81.50 361,100 +0.28(+0.34%)
Feb 28, 2019 81.47 81.47 81.13 81.22 399,933 -0.50(-0.61%)
Feb 27, 2019 81.94 82.05 81.47 81.72 577,438 -0.38(-0.46%)
Feb 26, 2019 82.05 82.48 82.05 82.10 250,986 -0.14(-0.17%)
Feb 25, 2019 82.61 82.81 82.20 82.24 454,672 +0.23(+0.28%)
Feb 22, 2019 81.84 82.11 81.68 82.01 210,100 +0.42(+0.51%)
Feb 21, 2019 81.92 82.01 81.33 81.59 363,011 -0.49(-0.60%)
Feb 20, 2019 81.79 82.34 81.76 82.08 176,927 +0.18(+0.22%)
Feb 19, 2019 81.35 82.10 81.35 81.90 195,003 +0.32(+0.39%)
Feb 15, 2019 81.00 81.63 81.00 81.58 230,000 +1.00(+1.24%)
Feb 14, 2019 80.38 80.96 80.16 80.58 407,018 -0.19(-0.24%)
Feb 13, 2019 80.52 81.00 80.48 80.77 460,047 +0.49(+0.61%)
Feb 12, 2019 79.69 80.49 79.64 80.28 922,898 +1.06(+1.34%)
Feb 11, 2019 79.30 79.32 78.98 79.22 326,783 +0.12(+0.15%)
Feb 08, 2019 78.94 79.11 78.13 79.10 517,200 -0.30(-0.38%)
Feb 07, 2019 80.01 80.01 78.73 79.40 887,491 -1.13(-1.40%)
Feb 06, 2019 80.26 80.72 80.26 80.53 338,383 +0.25(+0.31%)
Feb 05, 2019 80.20 80.49 79.92 80.28 246,295 +0.08(+0.10%)
Feb 04, 2019 79.92 80.20 79.46 80.20 297,731 +0.22(+0.28%)
Feb 01, 2019 79.78 80.18 79.55 79.98 416,300 +0.27(+0.34%)
Jan 31, 2019 79.00 79.77 78.84 79.71 4,174,050 +0.55(+0.69%)
Jan 30, 2019 78.80 79.44 78.12 79.16 760,324 +0.64(+0.82%)
Jan 29, 2019 78.59 78.72 78.27 78.52 182,056 +0.01(+0.01%)
Jan 28, 2019 78.08 78.53 77.86 78.51 603,693 -0.38(-0.48%)
Jan 25, 2019 78.55 79.07 78.46 78.89 288,200 +0.78(+1.00%)
Jan 24, 2019 77.60 78.35 77.60 78.11 304,691 +0.57(+0.74%)
Jan 23, 2019 77.88 78.18 76.83 77.54 346,273 -0.07(-0.09%)
Jan 22, 2019 78.25 78.27 77.19 77.61 1,331,503 -1.24(-1.57%)
Jan 18, 2019 78.17 79.00 77.97 78.85 571,400 +1.19(+1.53%)
Jan 17, 2019 76.68 77.92 76.68 77.66 476,479 +0.60(+0.78%)
Jan 16, 2019 77.06 77.44 76.92 77.06 278,407 +0.20(+0.26%)
Jan 15, 2019 76.71 77.07 76.35 76.86 2,339,303 +0.26(+0.34%)
Jan 14, 2019 76.29 76.87 76.21 76.60 853,812 -0.46(-0.60%)
Jan 11, 2019 76.30 77.32 76.28 77.06 425,900 +0.50(+0.65%)
Jan 10, 2019 75.70 76.58 75.56 76.56 489,209 +0.24(+0.31%)
Jan 09, 2019 76.22 76.66 75.77 76.32 448,369 +0.50(+0.66%)
Jan 08, 2019 76.00 76.17 75.14 75.82 1,685,996 +0.51(+0.68%)
Jan 07, 2019 74.50 75.92 74.28 75.31 445,596 +0.86(+1.16%)
Jan 04, 2019 73.00 74.64 73.00 74.45 484,900 +2.52(+3.50%)
Jan 03, 2019 72.87 73.03 71.71 71.93 451,742 -1.39(-1.90%)
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.