Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

100.85 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.65 82.32 81.53 82.17 511,300 +0.49(+0.60%)
Nov 29, 2018 81.93 82.17 81.36 81.68 351,186 -0.43(-0.52%)
Nov 28, 2018 80.70 82.11 80.16 82.11 474,812 +1.69(+2.10%)
Nov 27, 2018 79.91 80.42 79.75 80.42 451,813 +0.16(+0.20%)
Nov 26, 2018 79.63 80.31 79.62 80.26 421,076 +1.26(+1.59%)
Nov 23, 2018 79.00 79.45 78.89 79.00 172,300 -0.55(-0.69%)
Nov 21, 2018 79.55 79.55 79.55 0 +0.41(+0.52%)
Nov 20, 2018 79.82 80.10 78.81 79.14 518,126 -1.96(-2.42%)
Nov 19, 2018 81.83 81.95 80.80 81.10 547,363 -0.99(-1.21%)
Nov 16, 2018 81.61 82.43 81.54 82.09 291,900 +0.16(+0.20%)
Nov 15, 2018 80.93 82.13 80.24 81.93 585,468 +0.65(+0.80%)
Nov 14, 2018 82.94 83.04 80.77 81.28 842,083 -0.97(-1.18%)
Nov 13, 2018 82.60 83.32 82.05 82.25 421,604 -0.22(-0.27%)
Nov 12, 2018 83.77 83.77 82.32 82.47 1,375,369 -1.64(-1.95%)
Nov 09, 2018 84.60 84.70 83.68 84.11 299,500 -1.09(-1.28%)
Nov 08, 2018 85.09 85.51 84.87 85.20 470,901 -0.25(-0.29%)
Nov 07, 2018 84.69 85.50 84.27 85.45 465,759 +1.48(+1.76%)
Nov 06, 2018 83.55 84.00 83.47 83.97 288,224 +0.47(+0.56%)
Nov 05, 2018 82.97 83.69 82.73 83.50 513,050 +0.60(+0.72%)
Nov 02, 2018 83.92 84.10 82.30 82.90 580,500 -0.96(-1.14%)
Nov 01, 2018 82.95 83.92 82.72 83.86 809,056 +1.20(+1.45%)
Oct 31, 2018 82.85 83.44 82.55 82.66 410,104 +0.77(+0.94%)
Oct 30, 2018 80.45 81.97 80.45 81.89 626,679 +1.28(+1.59%)
Oct 29, 2018 81.55 82.26 79.43 80.61 721,953 +0.05(+0.06%)
Oct 26, 2018 80.53 81.50 79.57 80.56 701,200 -1.06(-1.30%)
Oct 25, 2018 80.60 82.16 80.42 81.62 717,954 +1.66(+2.08%)
Oct 24, 2018 82.82 82.85 79.89 79.96 557,140 -2.92(-3.52%)
Oct 23, 2018 81.95 83.25 81.14 82.88 614,514 -0.36(-0.43%)
Oct 22, 2018 83.80 83.98 83.11 83.24 315,611 -0.33(-0.39%)
Oct 19, 2018 83.82 84.35 83.36 83.57 286,500 -0.07(-0.08%)
Oct 18, 2018 84.57 84.83 83.30 83.64 296,282 -1.26(-1.48%)
Oct 17, 2018 84.91 85.35 84.14 84.90 362,925 -0.12(-0.15%)
Oct 16, 2018 84.03 85.15 83.74 85.03 722,055 +1.59(+1.90%)
Oct 15, 2018 83.84 84.16 83.44 83.44 336,409 -0.45(-0.54%)
Oct 12, 2018 84.37 84.37 82.86 83.89 562,900 +0.91(+1.10%)
Oct 11, 2018 84.49 85.15 82.55 82.98 1,721,621 -1.97(-2.32%)
Oct 10, 2018 87.17 87.17 84.81 84.95 1,628,328 -2.30(-2.64%)
Oct 09, 2018 87.61 87.68 87.01 87.25 231,480 -0.46(-0.52%)
Oct 08, 2018 87.35 87.86 87.00 87.71 196,572 +0.16(+0.18%)
Oct 05, 2018 88.31 88.39 87.05 87.55 205,500 -0.66(-0.75%)
Oct 04, 2018 88.71 88.73 87.72 88.21 267,915 -0.57(-0.64%)
Oct 03, 2018 88.67 89.18 88.64 88.78 190,213 +0.54(+0.61%)
Oct 02, 2018 88.02 88.56 88.02 88.24 190,640 +0.10(+0.11%)
Oct 01, 2018 88.40 88.66 87.94 88.14 509,284 +0.29(+0.33%)
Sep 28, 2018 87.68 87.99 87.51 87.85 195,300 +0.08(+0.09%)
Sep 27, 2018 87.75 88.23 87.65 87.77 155,096 +0.20(+0.23%)
Sep 26, 2018 88.13 88.34 87.47 87.57 200,209 -0.81(-0.92%)
Sep 25, 2018 89.03 89.03 88.35 88.38 189,471 -0.41(-0.46%)
Sep 24, 2018 89.04 89.21 88.66 88.79 409,289 -0.44(-0.49%)
Sep 21, 2018 89.52 89.71 89.20 89.23 1,322,200 -0.08(-0.09%)
Sep 20, 2018 88.98 89.50 88.98 89.31 608,425 +0.76(+0.86%)
Sep 19, 2018 88.37 88.81 88.32 88.55 356,772 +0.25(+0.28%)
Sep 18, 2018 88.02 88.54 87.87 88.30 872,839 +0.47(+0.54%)
Sep 17, 2018 88.22 88.26 87.75 87.83 96,959 -0.37(-0.42%)
Sep 14, 2018 88.01 88.32 87.91 88.20 333,800 +0.16(+0.18%)
Sep 13, 2018 87.88 88.15 87.88 88.04 250,909 +0.57(+0.65%)
Sep 12, 2018 87.42 87.70 87.28 87.47 212,531 +0.04(+0.05%)
Sep 11, 2018 87.18 87.57 86.77 87.43 171,757 +0.14(+0.16%)
Sep 10, 2018 87.54 87.68 87.25 87.29 141,241 -0.02(-0.02%)
Sep 07, 2018 87.41 87.74 87.14 87.31 241,500 -0.33(-0.38%)
Sep 06, 2018 88.45 88.45 87.43 87.64 1,747,587 -0.70(-0.79%)
Sep 05, 2018 88.31 88.47 87.82 88.34 165,886 +0.00(+0.00%)
Sep 04, 2018 88.38 88.47 88.00 88.34 335,144 -0.17(-0.19%)
Aug 31, 2018 88.51 88.51 88.51 0 -0.07(-0.08%)
Aug 30, 2018 88.75 88.97 88.38 88.58 351,517 -0.36(-0.40%)
Aug 29, 2018 88.91 89.10 88.49 88.94 134,961 +0.22(+0.25%)
Aug 28, 2018 88.86 88.86 88.56 88.72 407,889 +0.17(+0.19%)
Aug 27, 2018 88.04 88.67 88.04 88.55 191,676 +0.80(+0.91%)
Aug 24, 2018 87.65 87.83 87.52 87.75 226,200 +0.34(+0.39%)
Aug 23, 2018 87.67 87.73 87.29 87.41 145,073 -0.30(-0.34%)
Aug 22, 2018 87.90 88.03 87.67 87.71 191,041 -0.29(-0.33%)
Aug 21, 2018 87.86 88.28 87.78 88.00 180,628 +0.37(+0.42%)
Aug 20, 2018 87.43 87.71 87.43 87.63 129,447 +0.40(+0.46%)
Aug 17, 2018 86.57 87.42 86.56 87.23 172,300 +0.58(+0.67%)
Aug 16, 2018 86.28 86.90 86.28 86.65 112,854 +1.06(+1.24%)
Aug 15, 2018 85.90 85.90 85.02 85.59 216,142 -0.72(-0.83%)
Aug 14, 2018 86.03 86.43 85.99 86.31 254,978 +0.62(+0.72%)
Aug 13, 2018 86.11 86.31 85.62 85.69 454,929 -0.43(-0.50%)
Aug 10, 2018 86.33 86.40 85.86 86.12 422,500 -0.71(-0.82%)
Aug 09, 2018 87.06 87.18 86.77 86.83 281,865 -0.17(-0.20%)
Aug 08, 2018 86.97 87.13 86.76 87.00 152,034 +0.03(+0.03%)
Aug 07, 2018 86.80 87.16 86.80 86.97 558,900 +0.23(+0.27%)
Aug 06, 2018 86.40 86.83 86.34 86.74 136,903 +0.21(+0.24%)
Aug 03, 2018 85.99 86.55 85.97 86.53 121,300 +0.65(+0.76%)
Aug 02, 2018 85.03 85.94 84.88 85.88 152,813 +0.54(+0.63%)
Aug 01, 2018 85.62 85.88 85.17 85.34 343,759 -0.09(-0.11%)
Jul 31, 2018 85.40 85.72 85.29 85.43 550,103 +0.34(+0.40%)
Jul 30, 2018 84.95 85.28 84.95 85.09 225,933 +0.18(+0.21%)
Jul 27, 2018 85.14 85.46 84.67 84.91 221,200 -0.46(-0.54%)
Jul 26, 2018 85.09 85.67 85.07 85.37 165,474 +0.29(+0.34%)
Jul 25, 2018 84.45 85.13 84.09 85.08 244,750 +0.38(+0.45%)
Jul 24, 2018 84.92 85.19 84.53 84.70 149,900 +0.10(+0.12%)
Jul 23, 2018 84.33 84.69 84.11 84.60 102,274 +0.21(+0.25%)
Jul 20, 2018 84.50 84.69 84.33 84.39 100,639 -0.32(-0.38%)
Jul 19, 2018 84.77 84.90 84.39 84.71 164,986 -0.19(-0.22%)
Jul 18, 2018 84.69 85.00 84.64 84.90 95,516 +0.26(+0.31%)
Jul 17, 2018 84.27 84.76 84.26 84.64 162,266 +0.22(+0.26%)
Jul 16, 2018 84.46 84.57 84.21 84.42 114,264 -0.07(-0.08%)
Jul 13, 2018 84.50 84.72 84.35 84.49 188,970 -0.02(-0.02%)
Jul 12, 2018 84.31 84.63 84.02 84.51 520,325 +0.66(+0.79%)
Jul 11, 2018 84.44 84.44 83.77 83.85 216,555 -1.14(-1.34%)
Jul 10, 2018 85.06 85.07 84.73 84.99 483,476 +0.20(+0.24%)
Jul 09, 2018 83.99 84.79 83.99 84.79 175,138 +1.12(+1.34%)
Jul 06, 2018 83.06 83.79 82.85 83.67 184,167 +0.60(+0.72%)
Jul 05, 2018 82.96 83.07 82.43 83.07 166,210 +0.73(+0.89%)
Jul 03, 2018 82.34 82.34 82.34 0 -0.45(-0.54%)
Jul 02, 2018 82.17 82.79 81.97 82.79 547,220 +0.18(+0.22%)
Jun 29, 2018 83.53 82.56 82.61 188,859 -0.21(-0.25%)
Jun 28, 2018 82.47 83.03 82.01 82.82 296,339 +0.08(+0.10%)
Jun 27, 2018 83.58 84.11 82.72 82.74 323,332 -0.65(-0.78%)
Jun 26, 2018 83.49 83.65 83.07 83.39 424,870 -0.35(-0.42%)
Jun 25, 2018 84.47 84.53 83.17 83.74 371,150 -1.21(-1.42%)
Jun 22, 2018 85.49 85.54 84.93 84.95 105,169 -0.02(-0.02%)
Jun 21, 2018 85.59 85.59 84.80 84.97 148,100 -0.61(-0.71%)
Jun 20, 2018 85.75 85.79 85.32 85.58 207,020 +0.14(+0.16%)
Jun 19, 2018 85.08 85.49 84.68 85.44 655,632 -0.48(-0.56%)
Jun 18, 2018 85.72 85.99 85.42 85.92 149,965 -0.27(-0.31%)
Jun 15, 2018 86.28 85.45 86.19 259,636 -0.13(-0.15%)
Jun 14, 2018 86.70 86.70 86.21 86.32 262,715 -0.03(-0.03%)
Jun 13, 2018 86.86 86.86 86.32 86.35 210,149 -0.34(-0.39%)
Jun 12, 2018 86.98 86.98 86.45 86.69 764,851 -0.06(-0.07%)
Jun 11, 2018 86.60 86.98 86.57 86.75 192,083 +0.20(+0.23%)
Jun 08, 2018 86.27 86.57 86.05 86.55 184,194 +0.13(+0.15%)
Jun 07, 2018 86.48 86.66 86.06 86.42 355,225 +0.18(+0.21%)
Jun 06, 2018 86.24 86.24 535,618 +0.72(+0.84%)
Jun 05, 2018 85.37 85.59 85.21 85.52 139,716 +0.17(+0.20%)
Jun 04, 2018 85.19 85.56 85.19 85.35 113,681 +0.41(+0.48%)
Jun 01, 2018 84.53 85.01 84.50 84.94 442,808 +0.97(+1.16%)
May 31, 2018 84.56 84.59 83.70 83.97 296,418 -0.53(-0.63%)
May 30, 2018 83.98 84.66 83.96 84.50 184,085 +0.92(+1.10%)
May 29, 2018 84.07 84.30 83.19 83.58 301,732 -1.01(-1.19%)
May 25, 2018 84.59 84.59 84.59 0 -0.31(-0.37%)
May 24, 2018 84.87 84.99 84.14 84.90 269,904 -0.08(-0.09%)
May 23, 2018 84.69 84.98 84.26 84.98 124,490 -0.08(-0.09%)
May 22, 2018 85.50 85.62 84.97 85.06 207,005 -0.11(-0.13%)
May 21, 2018 85.13 85.43 84.93 85.17 239,263 +0.68(+0.80%)
May 18, 2018 84.96 84.96 84.48 84.49 127,933 -0.56(-0.66%)
May 17, 2018 84.85 85.44 84.78 85.05 625,638 +0.00(+0.00%)
May 16, 2018 84.46 85.20 84.46 85.05 178,992 +0.72(+0.85%)
May 15, 2018 84.25 84.42 84.02 84.33 273,867 -0.25(-0.30%)
May 14, 2018 84.69 84.91 84.47 84.58 163,402 +0.23(+0.27%)
May 11, 2018 84.15 84.49 83.94 84.35 116,760 +0.25(+0.30%)
May 10, 2018 83.46 84.26 83.46 84.10 501,567 +0.82(+0.98%)
May 09, 2018 82.76 83.37 82.58 83.28 120,660 +0.67(+0.81%)
May 08, 2018 82.54 82.79 82.09 82.61 254,384 +0.09(+0.11%)
May 07, 2018 82.77 82.87 82.34 82.52 279,834 +0.03(+0.04%)
May 04, 2018 81.23 82.72 80.96 82.49 165,532 +1.05(+1.29%)
May 03, 2018 81.67 81.67 80.41 81.44 548,288 -0.48(-0.59%)
May 02, 2018 82.40 82.65 81.79 81.92 265,105 -0.46(-0.56%)
May 01, 2018 82.23 82.38 81.52 82.38 418,250 +0.04(+0.05%)
Apr 30, 2018 83.23 83.65 82.34 82.34 137,363 -0.74(-0.89%)
Apr 27, 2018 83.16 83.34 82.82 83.08 190,716 -0.02(-0.02%)
Apr 26, 2018 82.95 83.30 82.58 83.10 222,475 +0.35(+0.42%)
Apr 25, 2018 82.41 82.90 81.73 82.75 1,061,584 +0.46(+0.56%)
Apr 24, 2018 83.40 83.66 81.78 82.29 379,835 -0.65(-0.78%)
Apr 23, 2018 82.96 83.28 82.57 82.94 212,087 +0.09(+0.11%)
Apr 20, 2018 83.56 83.57 82.55 82.85 176,886 -0.84(-1.00%)
Apr 19, 2018 84.26 84.26 83.37 83.69 241,087 -0.83(-0.98%)
Apr 18, 2018 84.60 84.89 84.39 84.52 639,372 +0.18(+0.21%)
Apr 17, 2018 84.40 84.52 84.11 84.34 197,669 +0.61(+0.73%)
Apr 16, 2018 83.59 84.07 83.23 83.73 172,484 +0.79(+0.95%)
Apr 13, 2018 83.84 83.84 82.60 82.94 254,580 -0.32(-0.38%)
Apr 12, 2018 82.77 83.55 82.77 83.26 524,635 +0.88(+1.07%)
Apr 11, 2018 82.27 82.93 82.27 82.38 783,348 -0.42(-0.51%)
Apr 10, 2018 82.39 83.08 82.09 82.80 553,126 +1.47(+1.81%)
Apr 09, 2018 81.67 82.61 81.26 81.33 350,700 +0.26(+0.32%)
Apr 06, 2018 82.15 82.66 80.46 81.07 1,164,330 -1.74(-2.10%)
Apr 05, 2018 82.86 83.10 82.48 82.81 177,377 +0.48(+0.58%)
Apr 04, 2018 80.12 82.50 80.11 82.33 328,673 +0.97(+1.19%)
Apr 03, 2018 80.49 81.48 80.12 81.36 897,737 +1.19(+1.48%)
Apr 02, 2018 81.65 81.93 79.17 80.17 696,231 -1.85(-2.26%)
Mar 29, 2018 82.02 82.02 82.02 0 +1.15(+1.42%)
Mar 28, 2018 81.09 81.73 80.58 80.87 613,582 -0.12(-0.15%)
Mar 27, 2018 82.73 82.83 80.47 80.99 463,250 -1.35(-1.64%)
Mar 26, 2018 81.35 82.40 80.52 82.34 735,145 +2.36(+2.95%)
Mar 23, 2018 82.24 82.27 79.93 79.98 637,863 -2.02(-2.46%)
Mar 22, 2018 83.32 83.57 81.95 82.00 306,492 -2.44(-2.89%)
Mar 21, 2018 84.60 85.27 84.44 84.44 184,148 -0.15(-0.18%)
Mar 20, 2018 84.77 84.89 84.43 84.59 106,490 +0.13(+0.15%)
Mar 19, 2018 85.28 85.28 83.85 84.46 147,843 -1.09(-1.27%)
Mar 16, 2018 85.22 85.90 85.22 85.55 250,124 +0.39(+0.46%)
Mar 15, 2018 85.49 85.71 84.98 85.16 80,078 -0.22(-0.26%)
Mar 14, 2018 86.27 86.49 85.20 85.38 143,225 -0.60(-0.70%)
Mar 13, 2018 86.72 87.05 85.75 85.98 153,367 -0.24(-0.28%)
Mar 12, 2018 86.41 86.50 86.01 86.22 820,851 +0.01(+0.01%)
Mar 09, 2018 85.22 86.21 85.17 86.21 277,565 +1.41(+1.66%)
Mar 08, 2018 85.02 85.02 84.29 84.80 299,810 +0.18(+0.21%)
Mar 07, 2018 84.73 84.62 192,868 -0.23(-0.27%)
Mar 06, 2018 84.94 85.00 84.34 84.85 131,877 +0.31(+0.37%)
Mar 05, 2018 83.12 84.76 83.12 84.54 147,871 +0.87(+1.04%)
Mar 02, 2018 82.54 83.81 82.20 83.67 489,276 +0.43(+0.52%)
Mar 01, 2018 84.33 84.94 82.56 83.24 1,335,020 -1.15(-1.36%)
Feb 28, 2018 85.77 85.81 84.38 84.39 191,748 -0.88(-1.03%)
Feb 27, 2018 86.35 86.75 85.27 85.27 458,273 -0.97(-1.12%)
Feb 26, 2018 85.60 86.30 85.31 86.24 200,183 +1.10(+1.29%)
Feb 23, 2018 84.35 85.14 84.15 85.14 132,312 +1.38(+1.65%)
Feb 22, 2018 84.11 84.61 83.56 83.76 506,099 +0.11(+0.13%)
Feb 21, 2018 84.21 85.09 83.61 83.65 242,629 -0.51(-0.61%)
Feb 20, 2018 84.40 84.85 83.86 84.16 270,163 -0.68(-0.80%)
Feb 16, 2018 84.84 84.84 84.84 0 -0.02(-0.02%)
Feb 15, 2018 84.64 84.86 83.66 84.86 272,394 +0.83(+0.99%)
Feb 14, 2018 82.17 84.12 82.17 84.03 281,148 +1.25(+1.51%)
Feb 13, 2018 82.13 82.90 81.90 82.78 371,863 +0.32(+0.39%)
Feb 12, 2018 81.92 82.98 81.42 82.46 379,264 +1.22(+1.50%)
Feb 09, 2018 81.25 81.78 78.50 81.24 717,571 +0.98(+1.22%)
Feb 08, 2018 83.39 83.39 80.26 80.26 754,628 -3.10(-3.72%)
Feb 07, 2018 83.17 84.70 83.17 83.36 635,832 -0.13(-0.16%)
Feb 06, 2018 80.02 83.68 80.02 83.49 850,855 +0.90(+1.09%)
Feb 05, 2018 84.15 85.10 81.38 82.59 527,409 -2.24(-2.64%)
Feb 02, 2018 86.65 86.65 84.79 84.83 260,011 -2.27(-2.61%)
Feb 01, 2018 86.83 87.47 86.82 87.10 289,942 -0.17(-0.19%)
Jan 31, 2018 87.85 88.10 86.89 87.27 580,691 -0.31(-0.35%)
Jan 30, 2018 87.99 87.99 87.33 87.58 294,889 -1.35(-1.52%)
Jan 29, 2018 89.21 89.40 88.87 88.93 199,701 -0.46(-0.51%)
Jan 26, 2018 88.48 89.39 88.48 89.39 506,114 +1.24(+1.41%)
Jan 25, 2018 88.97 88.97 87.88 88.15 175,862 -0.44(-0.50%)
Jan 24, 2018 89.00 89.10 88.09 88.59 282,203 -0.26(-0.29%)
Jan 23, 2018 88.81 88.97 88.53 88.85 176,269 +0.02(+0.02%)
Jan 22, 2018 88.23 88.83 88.08 88.83 120,190 +0.64(+0.73%)
Jan 19, 2018 88.32 88.32 87.78 88.19 240,227 +0.20(+0.23%)
Jan 18, 2018 88.16 88.20 87.82 87.99 278,063 -0.10(-0.11%)
Jan 17, 2018 87.38 88.23 87.19 88.09 158,789 +0.84(+0.96%)
Jan 16, 2018 88.13 88.24 86.97 87.25 439,247 -0.33(-0.38%)
Jan 12, 2018 87.58 87.58 87.58 0 +0.66(+0.76%)
Jan 11, 2018 86.15 86.92 86.12 86.92 740,931 +1.06(+1.23%)
Jan 10, 2018 86.09 85.86 339,946 +0.01(+0.01%)
Jan 09, 2018 85.83 86.12 85.76 85.85 503,462 -0.01(-0.01%)
Jan 08, 2018 85.75 85.86 85.40 85.86 348,384 +0.17(+0.20%)
Jan 05, 2018 85.61 85.70 85.36 85.69 180,072 +0.39(+0.46%)
Jan 04, 2018 85.03 85.34 84.86 85.30 434,679 +0.47(+0.55%)
Jan 03, 2018 84.82 84.87 84.63 84.83 572,708 +0.10(+0.12%)
Jan 02, 2018 83.87 84.73 83.86 84.73 198,870 +1.11(+1.33%)
Dec 29, 2017 83.62 83.62 83.62 0 -0.51(-0.61%)
Dec 28, 2017 84.20 84.20 83.92 84.13 66,949 +0.18(+0.21%)
Dec 27, 2017 84.18 84.18 83.84 83.95 676,338 -0.12(-0.14%)
Dec 26, 2017 84.09 84.20 83.83 84.07 210,497 -0.20(-0.24%)
Dec 22, 2017 84.44 84.44 84.08 84.27 80,107 -0.07(-0.08%)
Dec 21, 2017 84.47 84.54 84.23 84.34 169,199 +0.14(+0.17%)
Dec 20, 2017 84.45 84.45 83.99 84.20 862,238 +0.25(+0.30%)
Dec 19, 2017 84.24 84.40 83.93 83.95 364,358 -0.25(-0.30%)
Dec 18, 2017 83.81 84.26 83.65 84.20 804,851 +1.00(+1.21%)
Dec 15, 2017 82.59 83.42 82.59 83.19 223,127 +0.80(+0.97%)
Dec 14, 2017 83.02 83.20 82.35 82.40 215,522 -0.57(-0.68%)
Dec 13, 2017 83.09 83.32 82.97 82.97 131,556 -0.08(-0.10%)
Dec 12, 2017 83.43 83.43 82.91 83.04 119,821 +0.01(+0.02%)
Dec 11, 2017 82.67 83.03 82.60 83.03 64,931 +0.40(+0.49%)
Dec 08, 2017 82.41 82.63 82.22 82.63 99,496 +0.62(+0.75%)
Dec 07, 2017 81.66 82.09 81.57 82.01 257,927 +0.32(+0.39%)
Dec 06, 2017 81.83 81.92 81.53 81.69 1,378,369 -0.21(-0.26%)
Dec 05, 2017 82.54 82.54 81.86 81.90 591,861 -0.49(-0.59%)
Dec 04, 2017 82.85 82.95 82.39 82.39 114,186 +0.39(+0.47%)
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.