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 )

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2021 101.99 102.34 101.83 101.90 586,267 -0.11(-0.11%)
Dec 30, 2021 102.22 102.70 101.94 102.01 667,886 -0.17(-0.16%)
Dec 29, 2021 101.75 102.40 101.75 102.17 1,024,061 +0.33(+0.32%)
Dec 28, 2021 101.75 102.32 101.53 101.85 1,076,501 +0.08(+0.08%)
Dec 27, 2021 100.91 101.77 100.49 101.77 757,071 +1.05(+1.04%)
Dec 23, 2021 100.11 101.01 100.11 100.71 753,877 +0.85(+0.85%)
Dec 22, 2021 98.88 99.95 98.69 99.87 1,028,834 +0.74(+0.74%)
Dec 21, 2021 97.99 99.17 97.99 99.13 1,318,100 +2.07(+2.13%)
Dec 20, 2021 97.09 97.26 96.04 97.06 1,587,518 -1.15(-1.18%)
Dec 17, 2021 98.91 98.94 97.73 98.22 2,535,808 -0.98(-0.99%)
Dec 16, 2021 99.03 100.16 98.92 99.20 2,502,678 +0.66(+0.67%)
Dec 15, 2021 97.55 98.58 96.86 98.54 2,151,261 +1.09(+1.12%)
Dec 14, 2021 97.04 98.27 97.04 97.45 1,613,489 -0.25(-0.26%)
Dec 13, 2021 98.83 98.90 97.60 97.70 1,140,254 -1.18(-1.20%)
Dec 10, 2021 98.34 98.94 97.85 98.88 1,276,092 +0.97(+0.99%)
Dec 09, 2021 98.06 98.35 97.84 97.91 1,104,280 -0.48(-0.49%)
Dec 08, 2021 98.76 98.98 98.14 98.39 852,716 -0.19(-0.20%)
Dec 07, 2021 98.33 99.08 98.13 98.58 1,386,091 +1.59(+1.64%)
Dec 06, 2021 96.46 97.72 96.24 96.99 1,544,527 +1.14(+1.19%)
Dec 03, 2021 96.35 96.70 95.11 95.86 1,952,634 -0.06(-0.06%)
Dec 02, 2021 94.18 96.41 94.01 95.91 2,294,236 +2.00(+2.13%)
Dec 01, 2021 95.69 96.98 93.88 93.92 2,387,964 -0.57(-0.61%)
Nov 30, 2021 96.19 96.38 94.26 94.49 2,042,869 -2.38(-2.46%)
Nov 29, 2021 97.45 97.75 96.27 96.87 1,449,260 +0.29(+0.30%)
Nov 26, 2021 96.57 96.98 95.88 96.59 1,262,083 -2.18(-2.21%)
Nov 24, 2021 98.61 98.93 98.45 98.77 1,045,027 -0.15(-0.15%)
Nov 23, 2021 98.57 99.02 98.28 98.92 1,188,717 +0.60(+0.61%)
Nov 22, 2021 97.59 99.15 97.53 98.32 1,290,853 +1.09(+1.12%)
Nov 19, 2021 97.79 97.87 97.18 97.23 908,398 -0.82(-0.84%)
Nov 18, 2021 98.62 98.12 97.48 98.05 1,288,297 -0.55(-0.55%)
Nov 17, 2021 98.98 98.98 98.35 98.59 966,682 -0.55(-0.55%)
Nov 16, 2021 99.47 99.74 99.12 99.14 814,937 -0.34(-0.34%)
Nov 15, 2021 99.68 99.78 99.32 99.48 1,235,171 -0.01(-0.01%)
Nov 12, 2021 99.20 99.79 99.01 99.49 728,820 +0.41(+0.41%)
Nov 11, 2021 98.77 99.19 98.47 99.08 1,291,098 +0.67(+0.69%)
Nov 10, 2021 98.57 98.41 1,404,133 -0.34(-0.35%)
Nov 09, 2021 98.84 99.02 98.22 98.75 2,952,495 -0.12(-0.12%)
Nov 08, 2021 99.08 99.35 98.69 98.87 994,727 +0.36(+0.37%)
Nov 05, 2021 98.40 99.00 98.21 98.51 1,381,488 +0.90(+0.92%)
Nov 04, 2021 97.86 98.14 97.17 97.61 1,210,886 -0.14(-0.14%)
Nov 03, 2021 96.60 97.91 96.45 97.75 1,429,869 +0.93(+0.96%)
Nov 02, 2021 96.75 96.86 96.28 96.82 1,136,378 +0.24(+0.25%)
Nov 01, 2021 95.92 96.58 95.39 96.58 973,101 +1.18(+1.24%)
Oct 29, 2021 95.33 95.81 95.15 95.39 1,137,390 -0.21(-0.22%)
Oct 28, 2021 94.91 95.61 94.91 95.61 1,308,498 +1.17(+1.24%)
Oct 27, 2021 95.91 95.91 94.43 94.43 2,522,863 -1.53(-1.60%)
Oct 26, 2021 96.59 95.97 1,223,835 -0.63(-0.65%)
Oct 25, 2021 96.72 96.85 96.41 96.60 1,525,945 +0.17(+0.17%)
Oct 22, 2021 96.60 97.02 96.11 96.43 1,823,187 -0.63(-0.65%)
Oct 21, 2021 97.13 97.27 96.54 97.06 7,746,769 -0.34(-0.35%)
Oct 20, 2021 96.34 97.58 96.31 97.40 1,068,529 +0.99(+1.03%)
Oct 19, 2021 96.23 96.43 95.86 96.41 2,345,196 +0.56(+0.59%)
Oct 18, 2021 95.64 96.25 95.28 95.85 816,451 -0.25(-0.26%)
Oct 15, 2021 96.13 96.68 96.08 96.10 966,175 +0.50(+0.52%)
Oct 14, 2021 94.76 95.70 94.51 95.60 925,774 +1.67(+1.78%)
Oct 13, 2021 94.05 94.27 92.84 93.93 1,069,071 -0.03(-0.03%)
Oct 12, 2021 94.57 94.65 93.71 93.95 4,853,842 -0.51(-0.54%)
Oct 11, 2021 95.25 95.74 94.45 94.46 865,194 -0.66(-0.69%)
Oct 08, 2021 95.21 95.65 94.97 95.12 918,674 -0.02(-0.02%)
Oct 07, 2021 94.74 95.78 94.74 95.14 803,340 +1.06(+1.13%)
Oct 06, 2021 93.72 94.13 92.81 94.07 1,282,582 -0.34(-0.36%)
Oct 05, 2021 94.12 94.84 93.54 94.42 933,036 +0.70(+0.75%)
Oct 04, 2021 93.89 94.81 93.44 93.71 2,846,703 -0.21(-0.23%)
Oct 01, 2021 93.59 94.48 92.58 93.93 1,104,886 +0.84(+0.90%)
Sep 30, 2021 94.95 95.04 93.07 93.08 963,877 -1.51(-1.59%)
Sep 29, 2021 94.72 95.12 94.19 94.59 835,299 +0.07(+0.08%)
Sep 28, 2021 95.41 95.84 94.42 94.52 1,146,047 -1.12(-1.17%)
Sep 27, 2021 94.78 96.02 94.78 95.64 678,097 +1.01(+1.06%)
Sep 24, 2021 94.11 95.04 94.11 94.63 594,458 +0.11(+0.12%)
Sep 23, 2021 93.66 95.06 93.65 94.52 960,527 +1.28(+1.38%)
Sep 22, 2021 93.04 93.96 92.99 93.23 823,059 +0.95(+1.03%)
Sep 21, 2021 93.22 93.37 92.16 92.28 886,993 -0.48(-0.51%)
Sep 20, 2021 92.88 93.19 91.63 92.76 798,171 -1.77(-1.87%)
Sep 17, 2021 95.05 95.09 94.30 94.53 776,664 -0.58(-0.61%)
Sep 16, 2021 95.27 95.58 94.55 95.11 520,157 -0.27(-0.28%)
Sep 15, 2021 94.12 95.48 94.05 95.37 811,426 +1.22(+1.30%)
Sep 14, 2021 95.57 95.57 93.98 94.15 786,224 -1.10(-1.16%)
Sep 13, 2021 95.00 95.43 94.71 95.25 710,821 +1.03(+1.09%)
Sep 10, 2021 95.44 95.59 94.21 94.22 830,269 -0.64(-0.68%)
Sep 09, 2021 95.06 95.53 94.80 94.87 1,078,551 -0.33(-0.35%)
Sep 08, 2021 95.34 95.55 94.77 95.20 1,018,871 -0.30(-0.32%)
Sep 07, 2021 96.08 96.10 95.41 95.50 787,905 -0.68(-0.71%)
Sep 03, 2021 96.48 96.61 96.00 96.18 809,068 -0.50(-0.51%)
Sep 02, 2021 96.11 96.67 95.97 96.67 844,357 +0.79(+0.82%)
Sep 01, 2021 96.63 96.72 95.66 95.89 1,208,355 -0.60(-0.62%)
Aug 31, 2021 96.45 96.88 96.23 96.48 1,054,334 +0.07(+0.08%)
Aug 30, 2021 96.94 96.95 96.31 96.41 496,900 -0.44(-0.45%)
Aug 27, 2021 95.94 97.00 95.89 96.85 753,067 +0.98(+1.02%)
Aug 26, 2021 96.70 96.70 95.72 95.87 1,684,071 -0.93(-0.96%)
Aug 25, 2021 96.50 97.28 96.20 96.79 1,163,466 +0.46(+0.48%)
Aug 24, 2021 95.95 96.52 95.93 96.33 1,656,637 +0.56(+0.58%)
Aug 23, 2021 95.43 96.01 95.43 95.78 1,284,873 +0.81(+0.85%)
Aug 20, 2021 94.44 95.12 94.21 94.97 797,835 +0.53(+0.56%)
Aug 19, 2021 94.44 95.00 93.99 94.44 1,982,197 -0.78(-0.82%)
Aug 18, 2021 95.96 96.56 95.14 95.22 1,342,672 -1.00(-1.04%)
Aug 17, 2021 96.51 96.57 95.31 96.22 1,511,005 -0.81(-0.83%)
Aug 16, 2021 96.72 97.04 96.15 97.02 1,105,778 -0.06(-0.06%)
Aug 13, 2021 97.24 97.32 96.90 97.08 1,033,938 -0.06(-0.07%)
Aug 12, 2021 97.53 97.53 96.63 97.14 693,894 -0.44(-0.45%)
Aug 11, 2021 97.13 97.60 96.78 97.58 1,352,361 +0.67(+0.69%)
Aug 10, 2021 96.24 96.98 96.13 96.91 732,170 +0.65(+0.68%)
Aug 09, 2021 96.40 96.50 95.91 96.26 1,256,575 -0.21(-0.22%)
Aug 06, 2021 96.11 96.67 96.04 96.47 743,523 +0.73(+0.76%)
Aug 05, 2021 95.52 95.85 95.49 95.75 745,360 +0.46(+0.48%)
Aug 04, 2021 96.08 96.14 95.29 95.29 1,164,558 -1.49(-1.54%)
Aug 03, 2021 95.97 96.78 94.97 96.78 1,084,735 +1.14(+1.19%)
Aug 02, 2021 95.98 97.06 95.55 95.64 734,262 -0.11(-0.11%)
Jul 30, 2021 95.89 96.45 95.59 95.75 1,227,702 -0.51(-0.53%)
Jul 29, 2021 95.97 96.57 95.86 96.26 1,019,495 +1.16(+1.22%)
Jul 28, 2021 95.07 95.52 94.55 95.11 1,533,399 +0.10(+0.11%)
Jul 27, 2021 95.01 95.10 94.25 95.00 818,747 -0.41(-0.43%)
Jul 26, 2021 94.80 95.45 94.73 95.42 1,445,121 +0.58(+0.61%)
Jul 23, 2021 94.89 94.91 94.33 94.84 3,089,423 +0.17(+0.18%)
Jul 22, 2021 95.17 95.17 94.20 94.66 5,045,476 -0.60(-0.63%)
Jul 21, 2021 94.65 95.33 94.59 95.26 3,871,824 +1.16(+1.23%)
Jul 20, 2021 92.72 94.43 92.44 94.10 2,372,064 +1.81(+1.96%)
Jul 19, 2021 92.39 92.70 91.53 92.30 3,527,819 -1.55(-1.65%)
Jul 16, 2021 95.45 95.51 93.76 93.85 1,776,329 -1.19(-1.26%)
Jul 15, 2021 95.13 95.33 94.59 95.04 1,618,227 -0.43(-0.45%)
Jul 14, 2021 96.02 96.45 95.05 95.47 1,881,060 -0.03(-0.03%)
Jul 13, 2021 96.09 96.35 95.44 95.50 6,462,163 -0.94(-0.97%)
Jul 12, 2021 95.64 96.46 95.29 96.44 1,642,272 +0.44(+0.46%)
Jul 09, 2021 95.00 96.10 95.00 96.00 1,403,560 +1.63(+1.73%)
Jul 08, 2021 93.83 94.84 93.50 94.36 1,644,344 -1.05(-1.10%)
Jul 07, 2021 95.18 95.71 94.66 95.41 1,755,891 +0.00(+0.00%)
Jul 06, 2021 96.56 96.59 94.81 95.41 1,091,975 -1.31(-1.36%)
Jul 02, 2021 96.83 96.92 96.42 96.72 692,449 -0.03(-0.03%)
Jul 01, 2021 96.76 96.90 96.33 96.75 765,609 +0.33(+0.34%)
Jun 30, 2021 96.13 96.59 95.97 96.42 820,574 +0.30(+0.32%)
Jun 29, 2021 96.56 96.93 95.99 96.11 913,029 -0.34(-0.35%)
Jun 28, 2021 96.67 96.67 96.04 96.45 632,751 -0.18(-0.19%)
Jun 25, 2021 96.00 96.80 96.00 96.64 1,315,427 +0.44(+0.46%)
Jun 24, 2021 95.79 96.28 95.58 96.20 656,420 +0.81(+0.85%)
Jun 23, 2021 95.65 95.80 95.39 95.39 1,293,207 -0.12(-0.12%)
Jun 22, 2021 95.57 95.77 95.05 95.51 1,351,376 +0.00(+0.00%)
Jun 21, 2021 94.59 95.52 94.49 95.51 1,391,547 +1.64(+1.75%)
Jun 18, 2021 94.68 94.75 93.82 93.87 1,319,199 -1.84(-1.92%)
Jun 17, 2021 97.47 97.47 95.08 95.70 1,258,481 -1.41(-1.46%)
Jun 16, 2021 98.23 98.23 96.79 97.11 968,781 -0.95(-0.96%)
Jun 15, 2021 98.08 98.26 97.63 98.06 690,560 +0.20(+0.21%)
Jun 14, 2021 98.56 98.56 97.39 97.86 823,242 -0.75(-0.76%)
Jun 11, 2021 98.79 98.79 98.21 98.61 1,682,724 +0.32(+0.33%)
Jun 10, 2021 98.96 99.12 98.07 98.29 1,540,312 -0.10(-0.10%)
Jun 09, 2021 99.09 99.09 98.34 98.39 1,115,108 -0.58(-0.58%)
Jun 08, 2021 99.04 99.09 98.36 98.97 592,015 -0.12(-0.12%)
Jun 07, 2021 99.53 99.53 98.88 99.09 998,268 -0.24(-0.24%)
Jun 04, 2021 99.26 99.40 98.87 99.32 1,130,978 +0.58(+0.59%)
Jun 03, 2021 98.45 98.89 97.93 98.74 2,372,880 +0.05(+0.05%)
Jun 02, 2021 98.68 98.72 98.13 98.69 484,305 +0.33(+0.33%)
Jun 01, 2021 98.51 98.88 98.08 98.36 642,083 +0.38(+0.39%)
May 28, 2021 98.51 98.51 97.71 97.98 1,365,486 -0.23(-0.24%)
May 27, 2021 97.98 98.46 97.98 98.21 1,354,006 +0.91(+0.93%)
May 26, 2021 97.18 97.35 96.73 97.30 688,767 +0.51(+0.53%)
May 25, 2021 97.93 98.05 96.68 96.79 3,804,066 -0.85(-0.87%)
May 24, 2021 97.56 98.08 97.47 97.64 1,952,670 +0.61(+0.63%)
May 21, 2021 96.98 97.61 96.79 97.03 605,644 +0.41(+0.43%)
May 20, 2021 96.04 96.92 95.67 96.62 1,088,399 +0.76(+0.79%)
May 19, 2021 94.91 95.86 94.16 95.86 1,895,832 -0.27(-0.29%)
May 18, 2021 97.25 97.33 96.06 96.14 1,260,217 -1.23(-1.27%)
May 17, 2021 97.34 97.68 96.99 97.37 2,238,146 +0.21(+0.22%)
May 14, 2021 96.33 97.44 96.21 97.16 1,077,923 +1.43(+1.49%)
May 13, 2021 94.50 96.21 94.40 95.73 1,415,476 +1.60(+1.70%)
May 12, 2021 96.33 96.37 94.01 94.13 1,738,735 -2.46(-2.54%)
May 11, 2021 96.56 97.27 95.63 96.59 5,713,143 -1.27(-1.30%)
May 10, 2021 99.03 99.03 97.84 97.86 5,520,782 -0.68(-0.69%)
May 07, 2021 97.40 98.62 97.15 98.54 2,544,465 +0.93(+0.95%)
May 06, 2021 96.65 97.61 96.15 97.61 3,765,623 +1.00(+1.03%)
May 05, 2021 96.45 96.88 95.80 96.61 1,805,012 +0.73(+0.76%)
May 04, 2021 95.66 95.92 94.74 95.88 1,278,787 -0.16(-0.17%)
May 03, 2021 95.92 96.49 95.66 96.04 1,065,905 +0.78(+0.82%)
Apr 30, 2021 95.50 95.82 94.93 95.27 841,861 -0.84(-0.87%)
Apr 29, 2021 96.06 96.21 95.24 96.11 801,584 +0.61(+0.64%)
Apr 28, 2021 95.60 95.82 95.34 95.50 2,147,787 -0.20(-0.21%)
Apr 27, 2021 95.61 95.83 95.34 95.70 1,822,559 +0.17(+0.18%)
Apr 26, 2021 95.48 95.90 95.41 95.52 9,990,623 +0.26(+0.27%)
Apr 23, 2021 94.65 95.60 94.26 95.27 1,334,106 +0.67(+0.70%)
Apr 22, 2021 95.89 95.89 94.30 94.60 3,196,011 -0.90(-0.94%)
Apr 21, 2021 93.78 95.59 93.64 95.50 1,706,653 +1.57(+1.67%)
Apr 20, 2021 94.94 94.94 93.62 93.92 1,579,748 -1.25(-1.32%)
Apr 19, 2021 95.77 95.82 94.84 95.18 1,010,239 -0.64(-0.67%)
Apr 16, 2021 95.72 96.15 95.64 95.82 1,257,921 +0.39(+0.41%)
Apr 15, 2021 95.57 95.57 94.87 95.42 1,815,458 +0.44(+0.46%)
Apr 14, 2021 94.80 95.53 94.68 94.98 1,506,487 +0.18(+0.19%)
Apr 13, 2021 95.34 95.50 94.39 94.80 1,030,259 -0.75(-0.78%)
Apr 12, 2021 95.76 96.11 95.24 95.55 2,954,790 -0.37(-0.39%)
Apr 09, 2021 95.39 95.94 95.28 95.92 643,300 +0.53(+0.56%)
Apr 08, 2021 95.59 95.59 94.80 95.39 1,553,248 -0.09(-0.10%)
Apr 07, 2021 95.90 95.90 95.07 95.49 824,686 -0.14(-0.14%)
Apr 06, 2021 95.71 96.13 95.37 95.62 875,810 -0.19(-0.20%)
Apr 05, 2021 95.40 95.93 95.10 95.82 1,175,933 +1.25(+1.32%)
Apr 01, 2021 94.28 94.63 93.70 94.56 1,055,419 +0.96(+1.02%)
Mar 31, 2021 94.21 94.21 93.58 93.60 1,163,118 -0.27(-0.29%)
Mar 30, 2021 93.21 94.03 93.07 93.88 803,930 +0.54(+0.58%)
Mar 29, 2021 93.58 93.99 92.86 93.34 1,452,434 -0.72(-0.77%)
Mar 26, 2021 92.83 94.10 92.35 94.06 1,518,328 +1.65(+1.79%)
Mar 25, 2021 90.67 92.61 90.41 92.41 1,437,168 +1.16(+1.27%)
Mar 24, 2021 93.00 93.20 91.25 91.25 1,456,861 -0.84(-0.91%)
Mar 23, 2021 93.79 93.82 91.74 92.09 3,409,746 -2.32(-2.46%)
Mar 22, 2021 93.95 94.72 93.52 94.41 684,925 +0.43(+0.45%)
Mar 19, 2021 94.12 94.70 93.09 93.98 1,082,777 +0.01(+0.01%)
Mar 18, 2021 94.72 95.64 93.78 93.97 1,009,546 -1.05(-1.10%)
Mar 17, 2021 93.82 95.02 93.27 95.02 902,988 +1.05(+1.12%)
Mar 16, 2021 94.22 94.52 93.78 93.96 887,332 -0.37(-0.40%)
Mar 15, 2021 93.75 94.36 93.13 94.33 1,838,416 +0.83(+0.88%)
Mar 12, 2021 92.70 93.53 92.42 93.51 925,738 +1.01(+1.09%)
Mar 11, 2021 92.72 93.09 92.09 92.50 902,472 +0.47(+0.51%)
Mar 10, 2021 91.35 92.43 91.35 92.02 1,155,250 +1.05(+1.16%)
Mar 09, 2021 91.28 91.78 90.61 90.97 11,316,632 +0.38(+0.42%)
Mar 08, 2021 89.98 91.71 89.97 90.59 955,647 +0.78(+0.87%)
Mar 05, 2021 88.54 90.10 86.95 89.81 1,569,730 +2.31(+2.64%)
Mar 04, 2021 88.83 89.41 86.01 87.50 1,789,045 -1.34(-1.50%)
Mar 03, 2021 89.01 89.77 88.72 88.83 641,537 -0.07(-0.08%)
Mar 02, 2021 89.58 89.72 88.89 88.90 2,252,795 -0.50(-0.55%)
Mar 01, 2021 88.60 89.81 88.37 89.40 570,958 +2.12(+2.43%)
Feb 26, 2021 88.14 88.35 86.43 87.28 1,037,139 -0.33(-0.37%)
Feb 25, 2021 90.24 90.24 87.32 87.60 1,304,212 -2.59(-2.87%)
Feb 24, 2021 88.31 90.26 88.08 90.20 1,686,425 +2.05(+2.32%)
Feb 23, 2021 87.81 88.48 86.60 88.15 1,312,862 +0.03(+0.03%)
Feb 22, 2021 87.98 88.82 87.94 88.12 721,457 -0.21(-0.24%)
Feb 19, 2021 87.87 88.59 87.87 88.33 455,391 +0.87(+1.00%)
Feb 18, 2021 87.35 87.77 86.99 87.46 753,051 -0.41(-0.47%)
Feb 17, 2021 87.31 87.99 87.00 87.87 611,718 +0.15(+0.18%)
Feb 16, 2021 88.19 88.19 87.60 87.71 575,672 +0.05(+0.06%)
Feb 12, 2021 86.65 87.77 86.65 87.66 844,029 +0.65(+0.75%)
Feb 11, 2021 86.68 87.03 86.14 87.00 815,790 +0.43(+0.49%)
Feb 10, 2021 86.77 86.83 85.71 86.58 667,954 +0.02(+0.02%)
Feb 09, 2021 86.53 86.76 86.08 86.56 764,942 +0.00(+0.00%)
Feb 08, 2021 85.83 86.57 85.80 86.56 1,944,523 +1.35(+1.58%)
Feb 05, 2021 85.34 85.66 85.10 85.21 637,503 +0.26(+0.31%)
Feb 04, 2021 83.85 84.99 83.74 84.95 681,717 +1.12(+1.33%)
Feb 03, 2021 83.49 83.97 83.24 83.83 588,697 +0.38(+0.46%)
Feb 02, 2021 83.56 83.77 83.10 83.45 1,400,306 +0.78(+0.95%)
Feb 01, 2021 82.44 83.01 81.62 82.67 996,850 +1.03(+1.26%)
Jan 29, 2021 82.78 83.24 81.30 81.64 1,815,846 -1.24(-1.49%)
Jan 28, 2021 82.88 83.82 82.70 82.88 775,199 +0.44(+0.53%)
Jan 27, 2021 83.34 83.51 82.06 82.44 547,955 -1.77(-2.11%)
Jan 26, 2021 84.70 84.79 83.90 84.21 739,182 -0.16(-0.19%)
Jan 25, 2021 84.58 84.59 83.30 84.38 521,378 -0.20(-0.24%)
Jan 22, 2021 84.78 84.86 84.10 84.58 779,696 -1.26(-1.47%)
Jan 21, 2021 85.82 86.10 85.32 85.84 510,038 +0.32(+0.37%)
Jan 20, 2021 85.44 85.78 85.09 85.52 1,629,677 +0.43(+0.50%)
Jan 19, 2021 85.17 85.27 84.63 85.09 1,133,610 +0.75(+0.89%)
Jan 15, 2021 85.02 85.02 83.74 84.34 8,683,444 -1.08(-1.27%)
Jan 14, 2021 84.29 85.91 84.29 85.42 2,112,977 +1.48(+1.77%)
Jan 13, 2021 84.59 84.69 83.70 83.94 827,033 +0.25(+0.29%)
Jan 12, 2021 83.08 83.82 82.75 83.69 499,777 +1.09(+1.32%)
Jan 11, 2021 81.74 82.84 81.34 82.60 550,329 +0.56(+0.69%)
Jan 08, 2021 83.06 83.06 81.28 82.04 925,298 -0.37(-0.45%)
Jan 07, 2021 82.21 82.69 81.92 82.41 957,665 +1.05(+1.30%)
Jan 06, 2021 79.62 82.10 79.62 81.36 3,712,847 +2.06(+2.60%)
Jan 05, 2021 78.50 79.70 78.50 79.29 997,394 +0.96(+1.23%)
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.