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 30, 2022 90.61 91.17 90.27 91.14 338,017 -0.09(-0.10%)
Dec 29, 2022 90.22 91.43 90.22 91.23 332,762 +1.41(+1.57%)
Dec 28, 2022 91.01 91.45 89.76 89.82 382,719 -1.39(-1.52%)
Dec 27, 2022 91.07 91.43 90.67 91.21 552,841 -0.01(-0.01%)
Dec 23, 2022 90.43 91.22 90.22 91.22 462,217 +0.53(+0.58%)
Dec 22, 2022 91.03 91.11 89.23 90.69 351,650 -1.10(-1.20%)
Dec 21, 2022 91.41 92.02 91.19 91.79 405,422 +1.20(+1.32%)
Dec 20, 2022 90.20 91.11 90.20 90.59 747,317 -0.03(-0.03%)
Dec 19, 2022 91.67 91.71 90.05 90.62 445,020 -0.89(-0.97%)
Dec 16, 2022 91.90 92.03 90.84 91.51 354,814 -1.23(-1.33%)
Dec 15, 2022 93.91 94.00 92.39 92.74 1,053,504 -2.27(-2.39%)
Dec 14, 2022 95.30 96.31 94.35 95.01 776,606 -0.50(-0.52%)
Dec 13, 2022 97.54 97.60 95.05 95.51 1,027,862 -0.22(-0.23%)
Dec 12, 2022 94.30 95.77 94.22 95.73 361,989 +1.32(+1.40%)
Dec 09, 2022 94.53 95.44 94.36 94.41 236,130 -0.60(-0.63%)
Dec 08, 2022 94.96 95.39 94.71 95.01 562,056 +0.52(+0.55%)
Dec 07, 2022 94.24 95.11 94.05 94.49 283,372 +0.09(+0.10%)
Dec 06, 2022 95.38 95.85 93.79 94.40 443,799 -1.15(-1.20%)
Dec 05, 2022 96.62 96.82 95.22 95.55 465,071 -1.72(-1.77%)
Dec 02, 2022 96.16 97.44 96.16 97.27 555,485 -0.30(-0.31%)
Dec 01, 2022 98.04 98.55 97.31 97.57 614,156 -0.32(-0.33%)
Nov 30, 2022 95.70 97.89 94.92 97.89 741,377 +2.05(+2.14%)
Nov 29, 2022 95.38 96.15 95.38 95.84 534,363 +0.50(+0.52%)
Nov 28, 2022 96.16 96.57 95.07 95.34 307,967 -1.74(-1.79%)
Nov 25, 2022 96.69 97.25 96.69 97.08 132,075 +0.23(+0.24%)
Nov 23, 2022 96.29 96.96 96.19 96.85 322,955 +0.23(+0.24%)
Nov 22, 2022 95.52 96.65 95.52 96.62 530,802 +1.56(+1.64%)
Nov 21, 2022 94.98 95.25 94.39 95.06 254,474 -0.32(-0.34%)
Nov 18, 2022 95.40 95.53 94.64 95.38 327,165 +0.71(+0.75%)
Nov 17, 2022 93.24 94.71 93.24 94.67 288,989 +0.19(+0.20%)
Nov 16, 2022 95.38 95.68 94.36 94.48 406,182 -1.68(-1.75%)
Nov 15, 2022 96.63 96.98 95.31 96.16 356,269 +0.57(+0.60%)
Nov 14, 2022 96.09 97.03 95.55 95.59 323,458 -0.64(-0.67%)
Nov 11, 2022 95.28 96.53 94.86 96.23 945,344 +0.94(+0.99%)
Nov 10, 2022 93.85 95.39 93.67 95.29 690,910 +4.07(+4.46%)
Nov 09, 2022 92.30 92.92 91.12 91.22 340,033 -1.88(-2.02%)
Nov 08, 2022 92.86 93.80 92.07 93.10 570,783 +0.38(+0.41%)
Nov 07, 2022 92.30 92.80 91.63 92.72 325,197 +0.88(+0.96%)
Nov 04, 2022 91.29 92.48 90.43 91.84 559,004 +1.69(+1.87%)
Nov 03, 2022 89.81 90.75 89.33 90.15 593,987 -0.98(-1.08%)
Nov 02, 2022 92.87 91.12 91.13 789,276 -1.92(-2.06%)
Nov 01, 2022 93.56 93.58 92.41 93.05 518,589 +0.47(+0.51%)
Oct 31, 2022 92.39 93.04 92.17 92.58 425,111 -0.47(-0.51%)
Oct 28, 2022 91.08 93.08 91.08 93.05 513,850 +2.19(+2.41%)
Oct 27, 2022 91.38 92.02 90.75 90.86 887,086 -0.25(-0.27%)
Oct 26, 2022 90.62 91.99 90.62 91.11 352,923 +0.64(+0.71%)
Oct 25, 2022 89.19 90.69 89.02 90.47 520,547 +1.21(+1.36%)
Oct 24, 2022 88.66 89.51 88.21 89.26 600,252 +1.14(+1.29%)
Oct 21, 2022 85.60 88.21 85.58 88.12 515,251 +2.58(+3.02%)
Oct 20, 2022 85.84 87.19 85.32 85.54 711,266 -0.08(-0.09%)
Oct 19, 2022 85.64 86.43 84.96 85.62 547,328 -0.67(-0.78%)
Oct 18, 2022 86.69 87.06 85.33 86.29 610,822 +1.03(+1.21%)
Oct 17, 2022 85.53 85.91 84.95 85.26 949,287 +1.31(+1.56%)
Oct 14, 2022 85.69 86.29 83.84 83.95 838,834 -1.47(-1.72%)
Oct 13, 2022 81.67 85.69 81.32 85.42 1,012,247 +2.44(+2.94%)
Oct 12, 2022 83.23 83.86 82.79 82.98 601,439 -0.37(-0.44%)
Oct 11, 2022 82.89 84.51 82.60 83.35 621,443 -0.10(-0.12%)
Oct 10, 2022 84.20 84.48 82.94 83.45 689,885 -0.74(-0.88%)
Oct 07, 2022 85.12 85.40 83.74 84.19 583,131 -2.05(-2.38%)
Oct 06, 2022 86.81 87.50 86.11 86.24 730,859 -0.96(-1.10%)
Oct 05, 2022 86.29 87.71 85.80 87.20 483,221 -0.24(-0.27%)
Oct 04, 2022 85.57 87.47 85.57 87.44 885,104 +3.07(+3.64%)
Oct 03, 2022 82.87 84.82 82.56 84.37 686,457 +2.51(+3.07%)
Sep 30, 2022 82.81 83.55 81.73 81.86 1,023,576 -0.96(-1.16%)
Sep 29, 2022 83.74 83.74 82.12 82.82 1,908,009 -1.65(-1.95%)
Sep 28, 2022 83.00 84.87 82.76 84.47 2,214,350 +1.78(+2.15%)
Sep 27, 2022 83.55 84.15 82.12 82.69 1,472,193 -0.10(-0.12%)
Sep 26, 2022 83.73 84.42 82.52 82.79 1,207,881 -2.21(-2.60%)
Sep 23, 2022 85.64 85.74 83.86 85.00 1,171,747 -1.85(-2.13%)
Sep 22, 2022 87.74 87.86 86.82 86.85 835,681 -0.81(-0.92%)
Sep 21, 2022 89.46 90.27 87.64 87.66 556,951 -1.42(-1.59%)
Sep 20, 2022 89.88 89.94 88.56 89.08 469,433 -1.84(-2.02%)
Sep 19, 2022 89.45 90.99 89.45 90.92 340,518 +0.60(+0.66%)
Sep 16, 2022 89.97 90.44 89.50 90.32 806,318 -0.71(-0.78%)
Sep 15, 2022 91.21 92.14 90.77 91.03 942,598 -0.28(-0.31%)
Sep 14, 2022 91.58 91.95 90.58 91.31 1,176,680 -0.15(-0.16%)
Sep 13, 2022 93.67 93.85 91.16 91.46 364,314 -4.07(-4.26%)
Sep 12, 2022 95.18 96.04 95.14 95.53 440,597 +0.98(+1.04%)
Sep 09, 2022 93.62 94.79 93.62 94.55 484,215 +1.50(+1.61%)
Sep 08, 2022 91.82 93.06 91.35 93.05 733,867 +0.68(+0.74%)
Sep 07, 2022 90.92 92.52 90.67 92.37 502,871 +1.23(+1.35%)
Sep 06, 2022 92.35 92.35 90.83 91.14 867,506 -0.77(-0.84%)
Sep 02, 2022 93.48 94.00 91.54 91.91 1,848,040 -0.63(-0.68%)
Sep 01, 2022 91.85 92.64 91.01 92.54 1,576,427 +0.14(+0.15%)
Aug 31, 2022 93.31 93.59 92.40 92.40 1,140,395 -0.93(-1.00%)
Aug 30, 2022 94.48 94.51 92.85 93.33 338,025 -0.95(-1.01%)
Aug 29, 2022 94.15 95.14 93.95 94.28 480,139 -0.46(-0.49%)
Aug 26, 2022 97.83 97.88 94.74 94.74 515,145 -3.09(-3.16%)
Aug 25, 2022 96.34 97.83 96.31 97.83 311,947 +1.73(+1.80%)
Aug 24, 2022 95.65 96.40 95.42 96.10 430,577 +0.32(+0.33%)
Aug 23, 2022 95.98 96.72 95.76 95.78 261,455 -0.04(-0.04%)
Aug 22, 2022 97.03 97.03 95.64 95.82 554,959 -2.26(-2.30%)
Aug 19, 2022 98.49 98.61 97.81 98.08 408,075 -0.90(-0.91%)
Aug 18, 2022 98.36 99.11 98.13 98.98 328,741 +0.78(+0.79%)
Aug 17, 2022 98.55 98.80 97.63 98.20 383,770 -1.17(-1.18%)
Aug 16, 2022 98.93 99.90 98.82 99.37 475,818 +0.27(+0.27%)
Aug 15, 2022 98.33 99.23 98.30 99.10 382,139 -0.01(-0.01%)
Aug 12, 2022 97.78 99.15 97.78 99.11 820,881 +1.63(+1.67%)
Aug 11, 2022 97.16 98.33 97.16 97.48 415,380 +0.85(+0.88%)
Aug 10, 2022 96.00 96.77 96.00 96.63 473,475 +1.84(+1.94%)
Aug 09, 2022 95.22 95.50 94.43 94.79 488,835 -0.72(-0.75%)
Aug 08, 2022 95.62 96.18 95.28 95.51 709,764 +0.24(+0.25%)
Aug 05, 2022 94.47 95.48 94.30 95.27 349,452 -0.15(-0.16%)
Aug 04, 2022 95.83 95.96 95.37 95.42 581,087 -0.57(-0.59%)
Aug 03, 2022 95.57 96.34 95.21 95.99 557,661 +1.13(+1.19%)
Aug 02, 2022 95.70 96.09 94.84 94.86 563,915 -1.10(-1.15%)
Aug 01, 2022 95.35 96.40 95.06 95.96 814,480 +0.14(+0.15%)
Jul 29, 2022 94.79 96.06 94.74 95.82 780,831 +0.35(+0.37%)
Jul 28, 2022 94.95 95.60 93.85 95.47 751,341 +0.82(+0.87%)
Jul 27, 2022 93.33 95.01 92.94 94.65 1,111,963 +1.69(+1.82%)
Jul 26, 2022 93.40 93.68 92.79 92.96 590,602 -0.69(-0.74%)
Jul 25, 2022 93.42 93.95 93.16 93.65 638,847 +0.42(+0.45%)
Jul 22, 2022 93.96 94.31 92.66 93.23 912,126 -0.87(-0.92%)
Jul 21, 2022 93.45 94.13 92.51 94.10 1,565,256 +0.01(+0.01%)
Jul 20, 2022 93.50 94.26 93.17 94.09 699,701 +0.10(+0.11%)
Jul 19, 2022 92.20 94.09 92.20 93.99 654,611 +2.58(+2.82%)
Jul 18, 2022 92.70 92.87 91.12 91.41 680,486 -0.45(-0.49%)
Jul 15, 2022 91.04 91.86 90.19 91.86 585,307 +2.16(+2.41%)
Jul 14, 2022 89.34 89.85 88.37 89.70 1,058,598 -0.90(-0.99%)
Jul 13, 2022 89.85 91.16 89.52 90.60 727,113 -0.52(-0.57%)
Jul 12, 2022 90.70 92.03 90.70 91.12 1,051,399 +0.04(+0.04%)
Jul 11, 2022 91.20 91.80 90.97 91.08 771,831 -0.94(-1.02%)
Jul 08, 2022 91.96 92.67 91.55 92.02 1,317,209 -0.07(-0.08%)
Jul 07, 2022 91.23 92.37 91.23 92.09 782,725 +1.58(+1.75%)
Jul 06, 2022 90.63 91.14 89.56 90.51 806,216 -0.13(-0.14%)
Jul 05, 2022 89.61 90.64 88.53 90.64 1,090,513 -0.47(-0.52%)
Jul 01, 2022 90.13 91.32 89.18 91.11 890,346 +0.59(+0.65%)
Jun 30, 2022 90.24 91.52 89.51 90.52 1,155,688 -0.76(-0.83%)
Jun 29, 2022 92.08 92.22 90.75 91.28 857,411 -0.81(-0.88%)
Jun 28, 2022 93.97 94.77 91.98 92.09 698,230 -1.14(-1.22%)
Jun 27, 2022 93.58 93.89 92.80 93.23 633,245 +0.16(+0.17%)
Jun 24, 2022 90.97 93.09 90.97 93.07 824,789 +2.83(+3.14%)
Jun 23, 2022 90.46 90.73 89.11 90.24 1,054,032 +0.24(+0.27%)
Jun 22, 2022 89.13 90.93 89.13 90.00 1,047,054 -0.43(-0.48%)
Jun 21, 2022 89.77 90.78 89.66 90.43 1,077,511 +2.03(+2.30%)
Jun 17, 2022 88.62 89.15 87.24 88.40 1,575,243 -0.05(-0.06%)
Jun 16, 2022 89.90 89.91 87.71 88.45 1,314,874 -3.45(-3.75%)
Jun 15, 2022 91.84 92.98 90.38 91.90 1,407,638 +0.91(+1.00%)
Jun 14, 2022 91.59 92.11 90.19 90.99 2,133,359 +0.10(+0.11%)
Jun 13, 2022 92.62 93.04 90.48 90.89 2,085,258 -3.99(-4.21%)
Jun 10, 2022 96.08 96.34 94.80 94.88 1,259,802 -2.63(-2.70%)
Jun 09, 2022 99.47 99.72 97.50 97.51 843,396 -3.02(-3.00%)
Jun 08, 2022 101.75 101.78 100.30 100.53 666,522 -1.82(-1.78%)
Jun 07, 2022 100.70 102.42 100.38 102.35 731,788 +0.98(+0.97%)
Jun 06, 2022 101.88 102.24 101.09 101.37 696,465 +0.31(+0.31%)
Jun 03, 2022 101.27 101.76 100.87 101.06 649,894 -1.41(-1.38%)
Jun 02, 2022 101.41 102.47 100.51 102.47 1,070,821 +1.01(+1.00%)
Jun 01, 2022 102.84 103.18 100.64 101.46 896,523 -0.95(-0.93%)
May 31, 2022 102.42 103.14 101.64 102.41 1,382,600 -0.61(-0.59%)
May 27, 2022 101.58 103.05 101.58 103.02 948,100 +1.89(+1.87%)
May 26, 2022 99.70 101.57 99.53 101.13 949,374 +1.87(+1.88%)
May 25, 2022 97.55 99.72 97.46 99.26 1,410,661 +1.36(+1.39%)
May 24, 2022 97.73 98.19 96.13 97.90 1,491,761 -0.36(-0.37%)
May 23, 2022 97.33 98.72 97.02 98.26 1,069,263 +1.67(+1.73%)
May 20, 2022 97.31 97.59 94.37 96.59 1,547,872 -0.04(-0.04%)
May 19, 2022 96.37 97.73 96.00 96.63 3,851,593 -1.04(-1.06%)
May 18, 2022 100.58 100.71 97.32 97.67 12,713,361 -3.94(-3.88%)
May 17, 2022 100.13 101.65 99.09 101.61 1,069,286 +2.66(+2.69%)
May 16, 2022 98.62 99.75 98.19 98.95 898,463 -0.04(-0.04%)
May 13, 2022 98.11 99.37 97.87 98.99 1,496,739 +1.96(+2.02%)
May 12, 2022 96.11 97.47 95.35 97.03 2,001,163 +0.29(+0.30%)
May 11, 2022 98.06 99.69 96.63 96.74 3,428,144 -1.35(-1.38%)
May 10, 2022 99.50 99.76 97.01 98.09 2,976,910 -0.25(-0.25%)
May 09, 2022 99.67 100.23 97.96 98.34 11,246,139 -2.43(-2.41%)
May 06, 2022 100.70 101.38 99.55 100.77 1,633,943 -0.38(-0.38%)
May 05, 2022 102.82 102.88 100.11 101.15 1,398,768 -2.48(-2.39%)
May 04, 2022 100.87 103.80 100.38 103.63 1,984,602 +2.99(+2.97%)
May 03, 2022 99.37 101.30 99.37 100.64 1,910,654 +1.30(+1.31%)
May 02, 2022 98.63 99.51 97.25 99.34 1,676,922 +0.78(+0.79%)
Apr 29, 2022 101.03 101.46 98.41 98.56 2,106,597 -3.23(-3.17%)
Apr 28, 2022 100.77 102.25 99.60 101.79 1,305,994 +1.81(+1.81%)
Apr 27, 2022 100.18 101.05 99.20 99.98 1,473,998 -0.16(-0.16%)
Apr 26, 2022 101.80 102.19 100.11 100.14 1,233,797 -2.23(-2.18%)
Apr 25, 2022 101.34 102.52 99.82 102.37 1,296,732 +0.41(+0.40%)
Apr 22, 2022 104.43 104.47 101.86 101.96 841,030 -2.87(-2.74%)
Apr 21, 2022 106.56 106.80 104.67 104.83 836,437 -0.98(-0.93%)
Apr 20, 2022 105.87 106.45 105.59 105.81 1,070,894 +0.66(+0.63%)
Apr 19, 2022 103.63 105.36 103.63 105.15 843,086 +1.45(+1.40%)
Apr 18, 2022 103.05 104.19 103.05 103.70 967,284 +0.29(+0.28%)
Apr 14, 2022 103.92 104.53 103.41 103.41 545,024 -0.64(-0.62%)
Apr 13, 2022 103.14 104.19 103.10 104.05 1,481,563 +0.79(+0.77%)
Apr 12, 2022 103.90 104.79 102.92 103.26 1,036,390 -0.25(-0.24%)
Apr 11, 2022 103.43 104.79 103.37 103.51 1,225,950 -0.23(-0.22%)
Apr 08, 2022 102.90 104.26 102.87 103.74 913,583 +0.64(+0.62%)
Apr 07, 2022 102.54 103.50 101.74 103.10 1,262,338 +0.37(+0.36%)
Apr 06, 2022 102.38 103.14 102.12 102.73 1,162,732 -0.39(-0.38%)
Apr 05, 2022 104.43 104.88 102.91 103.12 2,123,780 -1.59(-1.52%)
Apr 04, 2022 104.50 104.80 103.58 104.71 1,168,874 +0.26(+0.25%)
Apr 01, 2022 105.15 105.22 103.38 104.45 980,658 -0.12(-0.11%)
Mar 31, 2022 106.03 106.42 104.50 104.57 2,813,081 -2.13(-2.00%)
Mar 30, 2022 107.66 108.02 106.26 106.70 730,784 -0.94(-0.87%)
Mar 29, 2022 107.07 107.76 106.64 107.64 1,053,324 +1.43(+1.35%)
Mar 28, 2022 106.25 106.25 105.23 106.21 737,078 -0.30(-0.28%)
Mar 25, 2022 105.65 106.53 105.53 106.51 1,007,475 +0.85(+0.80%)
Mar 24, 2022 104.48 105.66 104.30 105.66 1,084,322 +0.85(+0.81%)
Mar 23, 2022 105.82 106.07 104.81 104.81 746,792 -1.43(-1.35%)
Mar 22, 2022 105.66 106.56 105.66 106.24 1,150,603 +0.90(+0.85%)
Mar 21, 2022 105.44 106.37 104.76 105.34 1,049,928 -0.09(-0.09%)
Mar 18, 2022 104.47 105.55 104.13 105.43 1,386,733 +0.41(+0.39%)
Mar 17, 2022 103.49 105.05 103.20 105.02 1,085,809 +0.98(+0.94%)
Mar 16, 2022 103.06 104.06 101.86 104.04 1,288,563 +1.91(+1.87%)
Mar 15, 2022 100.71 102.32 100.53 102.13 2,112,321 +1.59(+1.58%)
Mar 14, 2022 101.72 102.01 100.03 100.54 1,944,188 -0.65(-0.64%)
Mar 11, 2022 102.88 103.00 101.15 101.19 2,728,620 -0.93(-0.91%)
Mar 10, 2022 101.68 102.33 100.94 102.12 1,186,310 -0.68(-0.66%)
Mar 09, 2022 102.87 103.49 102.41 102.80 1,709,238 +1.94(+1.92%)
Mar 08, 2022 101.82 103.45 100.76 100.86 1,510,912 -0.69(-0.68%)
Mar 07, 2022 103.97 104.15 101.51 101.55 1,932,696 -2.82(-2.70%)
Mar 04, 2022 104.69 104.69 103.31 104.37 1,159,932 -1.25(-1.18%)
Mar 03, 2022 106.48 106.74 104.81 105.62 1,157,168 -0.51(-0.48%)
Mar 02, 2022 103.79 106.57 103.79 106.13 2,005,946 +3.10(+3.01%)
Mar 01, 2022 104.57 105.09 102.31 103.03 2,079,563 -1.97(-1.88%)
Feb 28, 2022 104.19 105.39 103.62 105.00 1,867,623 -0.56(-0.53%)
Feb 25, 2022 103.23 105.85 104.00 105.56 2,218,208 +2.72(+2.64%)
Feb 24, 2022 100.07 102.97 99.65 102.84 5,063,185 +0.35(+0.34%)
Feb 23, 2022 104.56 104.88 102.35 102.49 1,937,399 -1.30(-1.25%)
Feb 22, 2022 104.64 105.37 102.91 103.79 2,115,294 -1.32(-1.26%)
Feb 18, 2022 105.11 0 -0.62(-0.59%)
Feb 17, 2022 107.03 107.03 105.56 105.73 1,468,090 -1.72(-1.60%)
Feb 16, 2022 106.88 107.77 106.48 107.45 1,925,018 +0.02(+0.02%)
Feb 15, 2022 106.44 107.47 106.29 107.43 1,841,946 +1.71(+1.62%)
Feb 14, 2022 106.60 106.81 104.98 105.72 3,382,525 -0.95(-0.89%)
Feb 11, 2022 108.02 108.91 106.18 106.67 2,487,314 -1.17(-1.08%)
Feb 10, 2022 108.25 109.99 107.48 107.84 2,543,874 -1.46(-1.34%)
Feb 09, 2022 108.24 109.47 108.24 109.30 2,077,482 +1.66(+1.54%)
Feb 08, 2022 106.63 107.81 106.26 107.64 2,600,803 +0.76(+0.71%)
Feb 07, 2022 106.69 107.67 106.35 106.88 2,452,251 +0.40(+0.38%)
Feb 04, 2022 106.83 107.27 105.41 106.48 2,651,993 -0.90(-0.84%)
Feb 03, 2022 108.17 107.29 107.38 9,420,544 -1.37(-1.26%)
Feb 02, 2022 107.84 108.98 107.38 108.75 2,399,064 +1.00(+0.93%)
Feb 01, 2022 107.18 107.95 106.19 107.75 2,497,416 +0.44(+0.41%)
Jan 31, 2022 105.97 107.40 107.31 3,053,210 +1.21(+1.14%)
Jan 28, 2022 104.05 106.11 103.24 106.10 6,007,023 +1.62(+1.55%)
Jan 27, 2022 106.01 107.03 103.97 104.48 17,944,528 -1.12(-1.06%)
Jan 26, 2022 107.79 108.36 104.41 105.60 2,901,130 -0.95(-0.89%)
Jan 25, 2022 105.56 107.38 104.01 106.55 10,306,807 -0.59(-0.55%)
Jan 24, 2022 104.99 107.27 102.94 107.14 3,635,884 +0.42(+0.39%)
Jan 21, 2022 108.12 108.89 106.47 106.72 3,197,097 -1.95(-1.79%)
Jan 20, 2022 110.45 111.50 108.53 108.67 2,215,229 -1.69(-1.53%)
Jan 19, 2022 112.76 112.94 110.32 110.36 6,913,411 -2.32(-2.06%)
Jan 18, 2022 114.11 114.11 112.27 112.68 6,587,351 -2.24(-1.95%)
Jan 14, 2022 114.92 0 +0.58(+0.51%)
Jan 13, 2022 114.53 115.42 113.98 114.34 3,827,279 +0.30(+0.26%)
Jan 12, 2022 114.32 114.54 113.14 114.04 2,003,630 +0.18(+0.16%)
Jan 11, 2022 113.03 113.90 112.17 113.86 2,925,937 +0.89(+0.79%)
Jan 10, 2022 112.67 113.05 111.45 112.97 3,506,087 +0.12(+0.11%)
Jan 07, 2022 112.71 113.31 112.49 112.85 2,336,044 +0.37(+0.33%)
Jan 06, 2022 112.97 113.12 111.67 112.48 3,127,755 +0.27(+0.24%)
Jan 05, 2022 113.34 114.96 112.21 112.21 3,333,894 -0.81(-0.72%)
Jan 04, 2022 111.81 113.30 111.59 113.02 2,664,382 +1.91(+1.72%)
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.