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, 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%)
Dec 01, 2016 67.30 67.79 67.15 67.27 991,727 +0.10(+0.14%)
Nov 30, 2016 67.23 67.36 67.08 67.17 48,310 +0.25(+0.38%)
Nov 29, 2016 66.83 67.10 66.70 66.92 320,168 +0.04(+0.06%)
Nov 28, 2016 67.17 67.20 66.76 66.88 214,776 -0.38(-0.56%)
Nov 25, 2016 67.16 67.31 67.03 67.26 61,837 +0.22(+0.33%)
Nov 23, 2016 67.03 67.03 67.03 0 +0.22(+0.33%)
Nov 22, 2016 66.68 66.83 66.52 66.81 119,992 +0.24(+0.37%)
Nov 21, 2016 66.33 66.61 66.31 66.57 132,716 +0.39(+0.59%)
Nov 18, 2016 66.40 66.52 66.14 66.18 105,818 -0.14(-0.21%)
Nov 17, 2016 66.00 66.31 65.95 66.31 88,023 +0.17(+0.26%)
Nov 16, 2016 66.28 66.33 66.03 66.14 1,688,740 -0.31(-0.47%)
Nov 15, 2016 66.15 66.45 65.74 66.45 183,105 +0.52(+0.79%)
Nov 14, 2016 65.45 66.01 65.43 65.93 195,744 +0.67(+1.03%)
Nov 11, 2016 64.84 65.26 64.67 65.25 482,293 +0.06(+0.09%)
Nov 10, 2016 64.90 65.69 64.76 65.20 439,075 +0.74(+1.15%)
Nov 09, 2016 63.05 64.74 62.81 64.46 1,511,628 +1.27(+2.02%)
Nov 08, 2016 62.93 63.38 62.67 63.18 1,042,958 +0.18(+0.28%)
Nov 07, 2016 62.48 63.02 62.47 63.01 124,825 +1.38(+2.24%)
Nov 04, 2016 61.64 62.13 61.57 61.63 302,981 -0.10(-0.16%)
Nov 03, 2016 62.22 62.34 61.66 61.72 152,496 -0.36(-0.58%)
Nov 02, 2016 62.13 62.43 62.02 62.08 644,032 -0.21(-0.34%)
Nov 01, 2016 62.95 63.00 61.85 62.30 31,937 -0.43(-0.68%)
Oct 31, 2016 62.71 62.85 62.63 62.73 57,034 +0.17(+0.26%)
Oct 28, 2016 62.59 63.01 62.35 62.56 64,561 -0.04(-0.06%)
Oct 27, 2016 63.03 63.10 62.60 62.60 35,739 -0.24(-0.39%)
Oct 26, 2016 62.45 63.02 62.35 62.84 1,132,213 +0.00(+0.00%)
Oct 25, 2016 63.12 63.12 62.72 62.84 929,947 -0.23(-0.37%)
Oct 24, 2016 63.10 63.21 62.93 63.08 40,204 +0.28(+0.45%)
Oct 21, 2016 62.56 62.88 62.56 62.79 437,920 -0.19(-0.31%)
Oct 20, 2016 63.04 63.13 62.76 62.99 56,355 -0.04(-0.06%)
Oct 19, 2016 62.92 63.13 62.85 63.03 138,576 +0.09(+0.14%)
Oct 18, 2016 62.97 63.12 62.74 62.94 24,649 +0.53(+0.84%)
Oct 17, 2016 62.58 62.75 62.38 62.41 27,165 -0.16(-0.25%)
Oct 14, 2016 63.09 63.18 62.56 62.57 381,731 -0.07(-0.11%)
Oct 13, 2016 62.52 62.80 61.94 62.64 190,329 -0.29(-0.46%)
Oct 12, 2016 63.05 63.05 62.80 62.93 634,126 -0.05(-0.08%)
Oct 11, 2016 63.62 63.62 62.76 62.98 15,909 -0.84(-1.31%)
Oct 10, 2016 63.90 64.01 63.76 63.82 18,441 +0.43(+0.68%)
Oct 07, 2016 63.73 63.91 63.14 63.39 25,479 -0.35(-0.54%)
Oct 06, 2016 63.66 63.79 63.38 63.73 22,989 -0.02(-0.03%)
Oct 05, 2016 63.49 63.91 63.49 63.75 46,483 +0.55(+0.88%)
Oct 04, 2016 63.57 63.67 63.06 63.20 23,350 -0.15(-0.23%)
Oct 03, 2016 63.29 63.44 63.20 63.35 1,118,380 -0.14(-0.21%)
Sep 30, 2016 63.12 63.68 63.06 63.48 567,494 +0.77(+1.23%)
Sep 29, 2016 63.47 63.47 62.56 62.72 749,044 -0.71(-1.12%)
Sep 28, 2016 63.22 63.45 62.83 63.43 82,472 +0.37(+0.59%)
Sep 27, 2016 62.51 63.06 62.51 63.06 27,748 +0.42(+0.67%)
Sep 26, 2016 62.80 63.03 62.64 62.64 40,310 -0.74(-1.16%)
Sep 23, 2016 63.59 63.66 63.28 63.37 16,199 -0.26(-0.41%)
Sep 22, 2016 63.80 63.83 63.54 63.63 13,787 +0.32(+0.50%)
Sep 21, 2016 63.03 63.34 62.75 63.32 11,519 +0.66(+1.05%)
Sep 20, 2016 62.95 62.97 62.56 62.66 11,510 -0.08(-0.12%)
Sep 19, 2016 63.08 63.26 62.70 62.74 12,628 +0.03(+0.05%)
Sep 16, 2016 62.72 62.79 62.44 62.70 135,137 -0.09(-0.15%)
Sep 15, 2016 62.56 62.86 62.56 62.79 7,883 +0.79(+1.27%)
Sep 14, 2016 62.12 62.54 61.95 62.01 23,147 -0.26(-0.41%)
Sep 13, 2016 62.41 62.43 62.05 62.26 10,525 -0.73(-1.15%)
Sep 12, 2016 62.00 63.08 62.00 62.99 29,434 +0.95(+1.53%)
Sep 09, 2016 63.07 63.11 62.03 62.04 98,016 -1.43(-2.26%)
Sep 08, 2016 63.44 63.59 63.34 63.47 665,093 -0.04(-0.06%)
Sep 07, 2016 63.37 63.54 63.37 63.51 5,505 +0.14(+0.21%)
Sep 06, 2016 63.34 63.37 63.01 63.37 30,526 +0.13(+0.20%)
Sep 02, 2016 63.14 63.25 63.25 63.25 11,994 +0.36(+0.57%)
Sep 01, 2016 63.18 63.18 62.56 62.89 26,423 -0.18(-0.29%)
Aug 31, 2016 62.91 63.07 62.68 63.07 40,802 -0.06(-0.09%)
Aug 30, 2016 63.11 63.16 63.03 63.13 37,095 +0.02(+0.03%)
Aug 29, 2016 62.93 63.20 62.91 63.11 89,325 +0.40(+0.63%)
Aug 26, 2016 62.80 63.24 62.57 62.72 78,229 -0.09(-0.14%)
Aug 25, 2016 62.82 62.93 62.71 62.80 7,201 -0.09(-0.14%)
Aug 24, 2016 63.14 63.25 62.78 62.89 58,251 -0.34(-0.54%)
Aug 23, 2016 63.13 63.39 63.13 63.23 7,945 +0.31(+0.49%)
Aug 22, 2016 62.90 63.00 62.74 62.92 9,161 -0.11(-0.17%)
Aug 19, 2016 62.90 63.10 62.69 63.03 35,721 -0.04(-0.06%)
Aug 18, 2016 62.86 63.08 62.86 63.06 16,879 +0.23(+0.37%)
Aug 17, 2016 62.59 62.84 62.47 62.83 4,794 -0.01(-0.02%)
Aug 16, 2016 62.86 62.95 62.84 62.84 10,239 -0.22(-0.35%)
Aug 15, 2016 62.76 63.13 62.76 63.06 21,073 +0.43(+0.68%)
Aug 12, 2016 62.53 62.67 62.48 62.64 14,542 -0.04(-0.06%)
Aug 11, 2016 62.56 62.77 62.40 62.68 66,407 +0.45(+0.73%)
Aug 10, 2016 62.48 62.48 62.16 62.22 6,136 -0.31(-0.49%)
Aug 09, 2016 62.62 62.65 62.47 62.53 7,925 +0.06(+0.09%)
Aug 08, 2016 62.58 62.73 62.47 62.47 7,318 -0.04(-0.06%)
Aug 05, 2016 62.06 62.53 62.06 62.51 9,977 +0.79(+1.28%)
Aug 04, 2016 61.77 61.85 61.66 61.72 5,042 +0.01(+0.02%)
Aug 03, 2016 61.21 61.74 61.20 61.71 15,771 +0.47(+0.77%)
Aug 02, 2016 61.89 61.89 60.98 61.24 18,532 -0.78(-1.26%)
Aug 01, 2016 62.21 62.28 61.92 62.02 55,085 -0.28(-0.45%)
Jul 29, 2016 62.07 62.30 61.99 62.30 8,640 +0.01(+0.01%)
Jul 28, 2016 62.17 62.37 61.99 62.29 7,361 -0.20(-0.32%)
Jul 27, 2016 62.74 62.76 62.31 62.49 51,357 -0.04(-0.06%)
Jul 26, 2016 62.41 62.59 62.31 62.53 140,176 +0.17(+0.28%)
Jul 25, 2016 62.46 62.46 62.23 62.36 9,662 -0.13(-0.20%)
Jul 22, 2016 62.31 62.48 62.23 62.48 9,720 +0.28(+0.45%)
Jul 21, 2016 62.54 62.54 62.03 62.20 10,224 -0.22(-0.36%)
Jul 20, 2016 62.11 62.49 62.06 62.43 9,169 +0.37(+0.59%)
Jul 19, 2016 61.91 62.09 61.88 62.06 74,822 -0.12(-0.19%)
Jul 18, 2016 62.02 62.26 61.97 62.17 48,182 +0.19(+0.31%)
Jul 15, 2016 61.97 62.05 61.86 61.98 15,928 -0.01(-0.02%)
Jul 14, 2016 62.10 62.16 61.94 61.99 6,832 +0.43(+0.69%)
Jul 13, 2016 61.65 61.69 61.29 61.57 158,331 +0.02(+0.03%)
Jul 12, 2016 61.20 61.60 61.20 61.55 191,369 +0.79(+1.31%)
Jul 11, 2016 60.61 60.89 60.61 60.75 11,582 +0.27(+0.45%)
Jul 08, 2016 59.84 60.55 59.38 60.48 23,839 +1.10(+1.86%)
Jul 07, 2016 59.43 59.88 59.16 59.38 3,960,159 +0.07(+0.11%)
Jul 06, 2016 58.50 59.31 58.50 59.31 12,773 +0.42(+0.71%)
Jul 05, 2016 59.33 59.33 58.65 58.90 30,515 -0.83(-1.39%)
Jul 01, 2016 59.58 59.73 59.73 59.73 12,098 +0.13(+0.21%)
Jun 30, 2016 58.80 59.60 58.58 59.60 23,238 +0.90(+1.53%)
Jun 29, 2016 58.17 58.83 58.17 58.70 27,978 +1.06(+1.85%)
Jun 28, 2016 57.25 57.70 57.03 57.64 39,232 +1.12(+1.98%)
Jun 27, 2016 57.58 57.58 56.28 56.52 53,139 -1.54(-2.65%)
Jun 24, 2016 58.61 59.19 57.98 58.05 178,530 -2.51(-4.15%)
Jun 23, 2016 60.40 60.57 60.28 60.57 23,893 +0.95(+1.59%)
Jun 22, 2016 60.05 60.09 59.57 59.62 7,150 -0.11(-0.18%)
Jun 21, 2016 59.59 59.81 59.48 59.73 197,754 +0.10(+0.17%)
Jun 20, 2016 59.88 60.17 59.63 59.63 5,596 +0.38(+0.63%)
Jun 17, 2016 59.11 59.43 59.05 59.25 13,323 +0.14(+0.24%)
Jun 16, 2016 58.91 59.19 58.40 59.11 15,965 -0.02(-0.03%)
Jun 15, 2016 59.19 59.55 59.05 59.13 170,834 +0.01(+0.02%)
Jun 14, 2016 59.40 59.46 58.77 59.12 21,944 -0.38(-0.65%)
Jun 13, 2016 59.82 59.91 59.46 59.50 15,653 -0.64(-1.07%)
Jun 10, 2016 60.27 60.33 59.92 60.15 144,093 -0.70(-1.15%)
Jun 09, 2016 60.75 60.88 60.56 60.85 25,906 -0.17(-0.28%)
Jun 08, 2016 60.86 61.07 60.86 61.02 145,504 +0.14(+0.24%)
Jun 07, 2016 60.88 61.07 60.72 60.88 74,121 +0.26(+0.43%)
Jun 06, 2016 60.39 60.74 60.39 60.62 17,078 +0.40(+0.67%)
Jun 03, 2016 60.45 60.45 59.87 60.21 11,627 -0.34(-0.56%)
Jun 02, 2016 60.23 60.55 60.23 60.55 22,105 +0.24(+0.40%)
Jun 01, 2016 59.85 60.38 59.80 60.31 15,348 -0.02(-0.03%)
May 31, 2016 60.39 60.44 60.05 60.33 22,428 +0.09(+0.14%)
May 27, 2016 59.97 60.24 60.24 60.24 4,366 +0.27(+0.45%)
May 26, 2016 60.03 60.09 59.92 59.97 8,362 -0.05(-0.08%)
May 25, 2016 59.83 60.10 59.83 60.02 6,909 +0.60(+1.00%)
May 24, 2016 59.28 59.47 59.28 59.43 13,247 +0.77(+1.31%)
May 23, 2016 58.66 58.88 58.57 58.66 32,351 -0.01(-0.02%)
May 20, 2016 58.32 58.81 58.32 58.67 50,619 +0.53(+0.91%)
May 19, 2016 58.18 58.21 57.78 58.14 5,922 +0.00(+0.00%)
May 18, 2016 58.16 58.43 57.85 58.14 13,915 +0.05(+0.08%)
May 17, 2016 58.39 58.57 57.93 58.09 7,497 -0.30(-0.51%)
May 16, 2016 58.18 58.50 58.17 58.39 56,301 +0.68(+1.18%)
May 13, 2016 58.13 58.39 57.61 57.70 436,412 -0.56(-0.96%)
May 12, 2016 58.18 58.43 57.95 58.26 12,913 -0.21(-0.36%)
May 11, 2016 58.68 58.95 58.47 58.47 31,391 -0.62(-1.04%)
May 10, 2016 58.71 59.11 58.69 59.09 81,630 +0.76(+1.30%)
May 09, 2016 58.57 58.61 58.28 58.33 10,001 -0.13(-0.23%)
May 06, 2016 58.07 58.47 57.99 58.46 3,177 +0.26(+0.45%)
May 05, 2016 58.43 58.65 58.18 58.20 24,442 -0.14(-0.25%)
May 04, 2016 58.52 58.74 58.22 58.35 34,679 -0.63(-1.06%)
May 03, 2016 59.31 59.31 58.69 58.97 167,530 -0.69(-1.16%)
May 02, 2016 59.57 59.71 59.28 59.67 9,523 +0.21(+0.36%)
Apr 29, 2016 59.86 59.86 59.15 59.45 2,353 -0.86(-1.42%)
Apr 28, 2016 60.60 61.02 60.29 60.31 10,224 -0.66(-1.09%)
Apr 27, 2016 60.80 60.97 60.50 60.97 122,362 +0.33(+0.54%)
Apr 26, 2016 60.36 60.65 60.36 60.65 224,255 +0.31(+0.51%)
Apr 25, 2016 60.42 60.42 60.08 60.34 5,686 -0.28(-0.46%)
Apr 22, 2016 60.55 60.62 60.36 60.62 3,309 +0.33(+0.54%)
Apr 21, 2016 60.70 60.79 60.27 60.29 4,296 -0.31(-0.51%)
Apr 20, 2016 60.37 60.85 60.32 60.60 60,380 +0.40(+0.67%)
Apr 19, 2016 60.19 60.25 59.92 60.20 10,482 +0.54(+0.90%)
Apr 18, 2016 59.16 59.66 59.02 59.66 7,808 +0.48(+0.81%)
Apr 15, 2016 59.38 59.40 59.11 59.18 7,532 -0.21(-0.36%)
Apr 14, 2016 59.38 59.41 59.23 59.39 6,397 -0.07(-0.11%)
Apr 13, 2016 59.14 59.49 59.08 59.45 69,082 +0.91(+1.56%)
Apr 12, 2016 58.18 58.66 58.18 58.54 11,535 +0.59(+1.01%)
Apr 11, 2016 58.63 58.63 57.90 57.95 4,425 -0.09(-0.15%)
Apr 08, 2016 58.19 58.46 57.84 58.04 5,626 +0.15(+0.27%)
Apr 07, 2016 58.43 58.47 57.65 57.89 9,372 -0.83(-1.41%)
Apr 06, 2016 58.32 58.73 58.06 58.71 6,443 +0.62(+1.06%)
Apr 05, 2016 58.06 58.27 58.05 58.10 12,111 -0.61(-1.03%)
Apr 04, 2016 59.04 59.04 58.64 58.70 8,872 -0.38(-0.65%)
Apr 01, 2016 58.38 59.11 58.38 59.09 8,825 +0.08(+0.13%)
Mar 31, 2016 59.10 59.22 58.95 59.01 18,457 -0.14(-0.24%)
Mar 30, 2016 59.34 59.41 58.93 59.16 50,855 +0.25(+0.42%)
Mar 29, 2016 58.31 58.91 58.20 58.91 50,940 +0.43(+0.74%)
Mar 28, 2016 58.48 58.59 58.35 58.47 34,904 +0.05(+0.08%)
Mar 24, 2016 58.30 58.43 58.43 58.43 72,773 -0.09(-0.15%)
Mar 23, 2016 59.17 59.17 58.45 58.51 20,368 -0.80(-1.34%)
Mar 22, 2016 58.92 59.52 58.92 59.31 11,181 -0.07(-0.11%)
Mar 21, 2016 59.29 59.39 59.20 59.37 9,999 +0.06(+0.10%)
Mar 18, 2016 59.09 59.42 59.09 59.32 13,045 +0.49(+0.83%)
Mar 17, 2016 58.44 59.05 58.44 58.83 29,065 +0.35(+0.60%)
Mar 16, 2016 58.08 58.54 57.88 58.48 21,363 +0.46(+0.79%)
Mar 15, 2016 58.07 58.07 57.73 58.02 10,147 -0.34(-0.59%)
Mar 14, 2016 58.42 58.50 58.12 58.36 122,392 -0.22(-0.37%)
Mar 11, 2016 58.25 58.58 58.23 58.58 18,681 +1.12(+1.94%)
Mar 10, 2016 57.54 57.79 56.75 57.46 12,962 +0.16(+0.28%)
Mar 09, 2016 57.14 57.46 57.09 57.30 20,287 +0.55(+0.98%)
Mar 08, 2016 57.09 57.25 56.75 56.75 36,814 -1.16(-2.00%)
Mar 07, 2016 57.20 58.02 57.20 57.90 108,932 +0.49(+0.85%)
Mar 04, 2016 57.07 57.77 57.07 57.42 119,994 +0.17(+0.30%)
Mar 03, 2016 56.74 57.24 56.74 57.24 7,316 +0.43(+0.76%)
Mar 02, 2016 56.28 56.81 56.28 56.81 72,807 +0.43(+0.76%)
Mar 01, 2016 55.32 56.38 55.32 56.38 12,305 +1.10(+2.00%)
Feb 29, 2016 55.40 55.73 55.20 55.28 9,096 -0.15(-0.27%)
Feb 26, 2016 55.60 55.88 55.43 55.43 29,338 +0.01(+0.02%)
Feb 25, 2016 54.74 55.42 54.74 55.42 867 +0.67(+1.22%)
Feb 24, 2016 53.60 54.75 53.60 54.75 3,932 +0.24(+0.44%)
Feb 23, 2016 54.84 54.84 54.47 54.51 10,771 -0.76(-1.38%)
Feb 22, 2016 55.11 55.28 54.96 55.28 33,682 +1.14(+2.10%)
Feb 19, 2016 54.20 54.20 53.87 54.14 343,514 -0.28(-0.51%)
Feb 18, 2016 54.53 54.53 54.34 54.42 6,655 -0.26(-0.48%)
Feb 17, 2016 54.23 54.69 54.23 54.68 2,702 +0.97(+1.81%)
Feb 16, 2016 53.45 53.75 53.03 53.71 7,824 +1.21(+2.31%)
Feb 12, 2016 51.69 52.50 52.50 52.50 243,934 +1.36(+2.65%)
Feb 11, 2016 51.22 51.66 50.88 51.14 6,630 -0.82(-1.58%)
Feb 10, 2016 52.33 52.52 51.96 51.96 14,463 -0.05(-0.09%)
Feb 09, 2016 52.02 52.12 51.53 52.01 20,084 -0.15(-0.29%)
Feb 08, 2016 52.19 52.39 51.53 52.16 31,021 -0.88(-1.66%)
Feb 05, 2016 53.57 53.57 52.90 53.04 30,874 -0.59(-1.10%)
Feb 04, 2016 53.35 54.05 53.35 53.63 195,824 +0.28(+0.52%)
Feb 03, 2016 53.37 53.42 52.69 53.36 16,677 +0.33(+0.63%)
Feb 02, 2016 53.94 53.94 52.98 53.02 2,541 -1.66(-3.04%)
Feb 01, 2016 54.03 54.68 53.82 54.68 12,107 +0.39(+0.72%)
Jan 29, 2016 53.26 54.29 53.26 54.29 128,272 +1.29(+2.43%)
Jan 28, 2016 52.90 53.01 52.73 53.00 76,488 -0.11(-0.22%)
Jan 27, 2016 53.79 53.81 52.98 53.12 5,597 -0.20(-0.38%)
Jan 26, 2016 52.74 53.32 52.74 53.32 2,086 +0.94(+1.79%)
Jan 25, 2016 53.30 53.31 52.38 52.38 54,256 -0.99(-1.86%)
Jan 22, 2016 53.53 53.62 53.20 53.38 4,025 +0.85(+1.62%)
Jan 21, 2016 52.44 53.11 52.44 52.52 64,352 +0.23(+0.44%)
Jan 20, 2016 51.45 52.69 50.83 52.30 173,946 -0.57(-1.08%)
Jan 19, 2016 53.89 53.89 52.39 52.87 351,246 -0.46(-0.86%)
Jan 15, 2016 53.11 53.33 53.33 53.33 36,223 -1.42(-2.60%)
Jan 14, 2016 54.26 54.98 54.26 54.75 17,232 +0.54(+0.99%)
Jan 13, 2016 55.62 55.62 54.16 54.21 129,696 -1.45(-2.61%)
Jan 12, 2016 55.86 55.90 55.00 55.67 107,731 +0.40(+0.73%)
Jan 11, 2016 55.49 55.49 54.80 55.27 246,400 -0.34(-0.61%)
Jan 08, 2016 56.55 56.55 55.61 55.61 926 -0.61(-1.09%)
Jan 07, 2016 56.44 56.89 56.01 56.22 5,215 -1.24(-2.16%)
Jan 06, 2016 57.77 57.80 57.34 57.46 3,894 -1.07(-1.83%)
Jan 05, 2016 58.24 58.62 58.16 58.53 11,024 +0.10(+0.16%)
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.