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 )

101.39 +0.57 (+0.57%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
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%)
Jan 03, 2022 109.93 111.17 109.88 111.11 1,635,137 +1.64(+1.50%)
Dec 31, 2021 109.57 109.95 109.40 109.47 545,703 -0.12(-0.11%)
Dec 30, 2021 109.82 110.34 109.52 109.59 621,675 -0.18(-0.16%)
Dec 29, 2021 109.31 110.01 109.31 109.77 953,206 +0.35(+0.32%)
Dec 28, 2021 109.31 109.93 109.08 109.42 1,002,018 +0.09(+0.08%)
Dec 27, 2021 108.41 109.33 107.96 109.33 704,689 +1.13(+1.04%)
Dec 23, 2021 107.55 108.52 107.55 108.20 701,716 +0.91(+0.85%)
Dec 22, 2021 106.23 107.39 106.03 107.29 957,649 +0.79(+0.74%)
Dec 21, 2021 105.27 106.54 105.27 106.50 1,226,900 +2.22(+2.13%)
Dec 20, 2021 104.31 104.49 103.18 104.28 1,477,677 -1.24(-1.18%)
Dec 17, 2021 106.26 106.30 105.00 105.52 2,360,354 -1.05(-0.99%)
Dec 16, 2021 106.39 107.60 106.27 106.57 2,329,516 +0.71(+0.67%)
Dec 15, 2021 104.80 105.91 104.06 105.86 2,002,414 +1.17(+1.12%)
Dec 14, 2021 104.25 105.58 104.25 104.69 1,501,851 -0.27(-0.26%)
Dec 13, 2021 106.18 106.25 104.85 104.96 1,061,359 -2.01(-1.88%)
Dec 10, 2021 106.39 107.04 105.86 106.97 1,179,582 +1.05(+0.99%)
Dec 09, 2021 106.08 106.40 105.84 105.92 1,020,764 -0.52(-0.49%)
Dec 08, 2021 106.84 107.08 106.17 106.44 788,226 -0.21(-0.20%)
Dec 07, 2021 106.37 107.19 106.16 106.65 1,281,262 +1.72(+1.64%)
Dec 06, 2021 104.35 105.71 104.11 104.93 1,427,715 +1.23(+1.19%)
Dec 03, 2021 104.23 104.61 102.89 103.70 1,804,957 -0.06(-0.06%)
Dec 02, 2021 101.89 104.30 101.70 103.76 2,120,724 +2.16(+2.13%)
Dec 01, 2021 103.52 104.92 101.56 101.60 2,207,363 -0.62(-0.61%)
Nov 30, 2021 104.06 104.27 101.97 102.22 1,888,368 -2.58(-2.46%)
Nov 29, 2021 105.42 105.75 104.15 104.80 1,339,653 +0.31(+0.30%)
Nov 26, 2021 104.47 104.91 103.73 104.49 1,166,632 -2.36(-2.21%)
Nov 24, 2021 106.68 107.02 106.51 106.85 965,992 -0.16(-0.15%)
Nov 23, 2021 106.63 107.12 106.32 107.01 1,098,815 +0.65(+0.61%)
Nov 22, 2021 105.58 107.27 105.51 106.36 1,193,226 +1.18(+1.12%)
Nov 19, 2021 105.79 105.88 105.13 105.18 839,696 -0.89(-0.84%)
Nov 18, 2021 106.69 106.15 105.46 106.07 1,190,864 -0.59(-0.55%)
Nov 17, 2021 107.08 107.08 106.39 106.66 893,572 -0.59(-0.55%)
Nov 16, 2021 107.61 107.90 107.23 107.25 753,304 -0.37(-0.34%)
Nov 15, 2021 107.84 107.94 107.45 107.62 1,141,756 -0.01(-0.01%)
Nov 12, 2021 107.32 107.95 107.11 107.63 673,700 +0.44(+0.41%)
Nov 11, 2021 106.85 107.31 106.53 107.19 1,193,453 +0.73(+0.69%)
Nov 10, 2021 106.64 106.46 1,297,939 -0.37(-0.35%)
Nov 09, 2021 106.93 107.12 106.26 106.83 2,729,199 -0.13(-0.12%)
Nov 08, 2021 107.19 107.48 106.77 106.96 919,496 +0.39(+0.37%)
Nov 05, 2021 106.45 107.10 106.25 106.57 1,277,007 +0.97(+0.92%)
Nov 04, 2021 105.87 106.17 105.12 105.60 1,119,307 -0.15(-0.14%)
Nov 03, 2021 104.50 105.92 104.34 105.75 1,321,729 +1.01(+0.96%)
Nov 02, 2021 104.67 104.79 104.16 104.74 1,050,434 +0.26(+0.25%)
Nov 01, 2021 103.77 104.48 103.20 104.48 899,506 +1.28(+1.24%)
Oct 29, 2021 103.13 103.65 102.94 103.20 1,051,370 -0.23(-0.22%)
Oct 28, 2021 102.67 103.43 102.67 103.43 1,209,537 +1.27(+1.24%)
Oct 27, 2021 103.76 103.76 102.16 102.16 2,332,060 -1.66(-1.60%)
Oct 26, 2021 104.49 103.82 1,131,277 -0.68(-0.65%)
Oct 25, 2021 104.63 104.77 104.30 104.50 1,410,538 +0.18(+0.17%)
Oct 22, 2021 104.50 104.96 103.97 104.32 1,685,300 -0.68(-0.65%)
Oct 21, 2021 105.08 105.23 104.44 105.00 7,160,882 -0.37(-0.35%)
Oct 20, 2021 104.22 105.56 104.19 105.37 987,717 +1.07(+1.03%)
Oct 19, 2021 104.10 104.32 103.70 104.30 2,167,830 +0.61(+0.59%)
Oct 18, 2021 103.47 104.13 103.08 103.69 754,703 -0.27(-0.26%)
Oct 15, 2021 104.00 104.59 103.94 103.96 893,104 +0.54(+0.52%)
Oct 14, 2021 102.51 103.53 102.24 103.42 855,758 +1.81(+1.78%)
Oct 13, 2021 101.74 101.98 100.44 101.61 988,218 -0.03(-0.03%)
Oct 12, 2021 102.31 102.39 101.38 101.64 4,486,747 -0.55(-0.54%)
Oct 11, 2021 103.04 103.57 102.18 102.19 799,760 -0.71(-0.69%)
Oct 08, 2021 103.00 103.48 102.74 102.90 849,195 -0.02(-0.02%)
Oct 07, 2021 102.49 103.62 102.49 102.92 742,584 +1.15(+1.13%)
Oct 06, 2021 101.39 101.83 100.40 101.77 1,185,581 -0.37(-0.36%)
Oct 05, 2021 101.82 102.59 101.19 102.14 862,471 +0.76(+0.75%)
Oct 04, 2021 101.57 102.57 101.08 101.38 2,631,408 -0.23(-0.23%)
Oct 01, 2021 101.25 102.20 100.15 101.61 1,021,324 +0.91(+0.90%)
Sep 30, 2021 102.72 102.82 100.68 100.70 890,980 -1.63(-1.59%)
Sep 29, 2021 102.47 102.90 101.89 102.33 772,126 +0.08(+0.08%)
Sep 28, 2021 103.22 103.68 102.14 102.25 1,059,372 -1.21(-1.17%)
Sep 27, 2021 102.54 103.88 102.54 103.46 626,813 +1.09(+1.06%)
Sep 24, 2021 101.81 102.82 101.81 102.37 549,500 -0.62(-0.60%)
Sep 23, 2021 102.06 103.58 102.04 102.99 881,512 +1.40(+1.38%)
Sep 22, 2021 101.38 102.38 101.32 101.59 755,352 +1.04(+1.03%)
Sep 21, 2021 101.58 101.73 100.42 100.55 814,027 -0.52(-0.51%)
Sep 20, 2021 101.21 101.54 99.84 101.07 732,512 -1.93(-1.87%)
Sep 17, 2021 103.57 103.61 102.75 103.00 712,774 -0.63(-0.61%)
Sep 16, 2021 103.81 104.15 103.02 103.63 477,368 -0.29(-0.28%)
Sep 15, 2021 102.56 104.04 102.48 103.92 744,676 +1.33(+1.30%)
Sep 14, 2021 104.14 104.14 102.40 102.59 721,548 -1.20(-1.16%)
Sep 13, 2021 103.52 103.99 103.20 103.79 652,347 +1.12(+1.09%)
Sep 10, 2021 103.99 104.16 102.66 102.67 761,969 -0.70(-0.68%)
Sep 09, 2021 103.58 104.09 103.30 103.37 989,827 -0.36(-0.35%)
Sep 08, 2021 103.89 104.12 103.27 103.73 935,056 -0.33(-0.32%)
Sep 07, 2021 104.69 104.71 103.96 104.06 723,090 -0.74(-0.71%)
Sep 03, 2021 105.13 105.27 104.61 104.80 742,512 -0.54(-0.51%)
Sep 02, 2021 104.73 105.34 104.57 105.34 774,898 +0.86(+0.82%)
Sep 01, 2021 105.30 105.39 104.23 104.48 1,108,953 -0.65(-0.62%)
Aug 31, 2021 105.10 105.56 104.86 105.13 967,602 +0.08(+0.08%)
Aug 30, 2021 105.63 105.64 104.94 105.05 456,024 -0.48(-0.45%)
Aug 27, 2021 104.53 105.69 104.48 105.53 691,118 +1.07(+1.02%)
Aug 26, 2021 105.37 105.37 104.30 104.46 1,545,535 -1.01(-0.96%)
Aug 25, 2021 105.15 106.00 104.82 105.47 1,067,757 +0.50(+0.48%)
Aug 24, 2021 104.55 105.17 104.53 104.97 1,520,358 +0.61(+0.58%)
Aug 23, 2021 103.98 104.62 103.98 104.36 1,179,176 +0.88(+0.85%)
Aug 20, 2021 102.90 103.65 102.65 103.48 732,203 +0.58(+0.56%)
Aug 19, 2021 102.90 103.51 102.41 102.90 1,819,137 -0.85(-0.82%)
Aug 18, 2021 104.56 105.22 103.67 103.75 1,232,221 -1.09(-1.04%)
Aug 17, 2021 105.16 105.22 103.85 104.84 1,386,706 -0.88(-0.83%)
Aug 16, 2021 105.39 105.74 104.77 105.72 1,014,814 -0.06(-0.06%)
Aug 13, 2021 105.96 106.04 105.59 105.78 948,884 -0.07(-0.07%)
Aug 12, 2021 106.27 106.27 105.29 105.85 636,813 -0.48(-0.45%)
Aug 11, 2021 105.84 106.35 105.45 106.33 1,241,113 +0.73(+0.69%)
Aug 10, 2021 104.87 105.67 104.75 105.60 671,940 +0.71(+0.68%)
Aug 09, 2021 105.04 105.16 104.51 104.89 1,153,206 -0.23(-0.22%)
Aug 06, 2021 104.72 105.34 104.65 105.12 682,359 +0.79(+0.76%)
Aug 05, 2021 104.08 104.44 104.05 104.33 684,045 +0.50(+0.48%)
Aug 04, 2021 104.69 104.76 103.83 103.83 1,068,759 -1.62(-1.54%)
Aug 03, 2021 104.57 105.45 103.48 105.45 995,502 +1.24(+1.19%)
Aug 02, 2021 104.58 105.76 104.11 104.21 673,860 -0.12(-0.12%)
Jul 30, 2021 104.48 105.10 104.16 104.33 1,126,708 -0.56(-0.53%)
Jul 29, 2021 104.57 105.23 104.45 104.89 935,629 +1.26(+1.22%)
Jul 28, 2021 103.59 104.08 103.03 103.63 1,407,258 +0.11(+0.11%)
Jul 27, 2021 103.53 103.62 102.70 103.52 751,395 -0.45(-0.43%)
Jul 26, 2021 103.30 104.01 103.22 103.97 1,326,242 +0.63(+0.61%)
Jul 23, 2021 103.40 103.42 102.78 103.34 2,835,279 +0.19(+0.18%)
Jul 22, 2021 103.70 103.70 102.64 103.15 4,630,422 -0.65(-0.63%)
Jul 21, 2021 103.13 103.87 103.06 103.80 3,553,318 +1.26(+1.23%)
Jul 20, 2021 101.03 102.89 100.73 102.54 2,176,932 +1.97(+1.96%)
Jul 19, 2021 100.67 101.01 99.73 100.57 3,237,612 -1.69(-1.65%)
Jul 16, 2021 104.01 104.07 102.16 102.26 1,630,204 -1.30(-1.26%)
Jul 15, 2021 103.66 103.87 103.07 103.56 1,485,108 -0.47(-0.45%)
Jul 14, 2021 104.63 105.10 103.56 104.03 1,726,319 -0.03(-0.03%)
Jul 13, 2021 104.70 104.99 103.99 104.06 5,930,569 -1.02(-0.97%)
Jul 12, 2021 104.21 105.11 103.83 105.08 1,507,175 +0.48(+0.46%)
Jul 09, 2021 103.51 104.71 103.51 104.60 1,288,100 +1.78(+1.73%)
Jul 08, 2021 102.24 103.34 101.88 102.82 1,509,076 -1.14(-1.10%)
Jul 07, 2021 103.71 104.29 103.14 103.96 1,611,447 +0.00(+0.00%)
Jul 06, 2021 105.22 105.25 103.31 103.96 1,002,147 -1.43(-1.36%)
Jul 02, 2021 105.51 105.61 105.06 105.39 635,487 -0.03(-0.03%)
Jul 01, 2021 105.43 105.59 104.97 105.42 702,628 +0.36(+0.34%)
Jun 30, 2021 104.75 105.25 104.57 105.06 753,072 +0.33(+0.32%)
Jun 29, 2021 105.21 105.62 104.59 104.73 837,921 -0.37(-0.35%)
Jun 28, 2021 105.34 105.34 104.65 105.10 580,700 -0.20(-0.19%)
Jun 25, 2021 104.61 105.48 104.61 105.30 1,207,217 +0.48(+0.46%)
Jun 24, 2021 104.38 104.91 104.15 104.82 602,422 +0.88(+0.85%)
Jun 23, 2021 104.22 104.39 103.94 103.94 1,186,825 -0.13(-0.12%)
Jun 22, 2021 104.14 104.35 103.57 104.07 1,240,209 +0.00(+0.00%)
Jun 21, 2021 103.07 104.08 102.96 104.07 1,277,075 +1.79(+1.75%)
Jun 18, 2021 103.17 103.24 102.23 102.28 1,210,679 -2.00(-1.92%)
Jun 17, 2021 106.21 106.21 103.60 104.28 1,154,955 -1.54(-1.46%)
Jun 16, 2021 107.03 107.03 105.47 105.82 889,087 -1.03(-0.96%)
Jun 15, 2021 106.87 107.06 106.38 106.85 633,753 +0.22(+0.21%)
Jun 14, 2021 107.40 107.40 106.12 106.63 755,520 -0.82(-0.76%)
Jun 11, 2021 107.65 107.65 107.01 107.45 1,544,299 +0.35(+0.33%)
Jun 10, 2021 107.83 108.01 106.86 107.10 1,413,602 -0.60(-0.56%)
Jun 09, 2021 108.46 108.46 107.64 107.70 1,018,730 -0.63(-0.58%)
Jun 08, 2021 108.41 108.47 107.67 108.33 540,848 -0.13(-0.12%)
Jun 07, 2021 108.95 108.95 108.24 108.46 911,989 -0.26(-0.24%)
Jun 04, 2021 108.65 108.80 108.22 108.72 1,033,229 +0.64(+0.59%)
Jun 03, 2021 107.76 108.25 107.20 108.08 2,167,794 +0.05(+0.05%)
Jun 02, 2021 108.02 108.06 107.41 108.03 442,447 +0.36(+0.33%)
Jun 01, 2021 107.83 108.24 107.36 107.67 586,589 +0.42(+0.39%)
May 28, 2021 107.83 107.83 106.95 107.25 1,247,468 -0.25(-0.24%)
May 27, 2021 107.25 107.78 107.25 107.50 1,236,980 +0.99(+0.93%)
May 26, 2021 106.37 106.56 105.88 106.51 629,238 +0.56(+0.53%)
May 25, 2021 107.20 107.33 105.83 105.95 3,475,283 -0.93(-0.87%)
May 24, 2021 106.79 107.36 106.69 106.88 1,783,902 +0.67(+0.63%)
May 21, 2021 106.16 106.84 105.95 106.21 553,299 +0.45(+0.43%)
May 20, 2021 105.13 106.09 104.72 105.76 994,330 +0.83(+0.79%)
May 19, 2021 103.89 104.93 103.07 104.93 1,731,977 -0.30(-0.29%)
May 18, 2021 106.45 106.53 105.15 105.23 1,151,298 -1.35(-1.27%)
May 17, 2021 106.55 106.92 106.17 106.58 2,044,705 +0.23(+0.22%)
May 14, 2021 105.44 106.66 105.31 106.35 984,759 +1.56(+1.49%)
May 13, 2021 103.44 105.31 103.33 104.79 1,293,138 +1.75(+1.70%)
May 12, 2021 105.44 105.48 102.91 103.04 1,588,458 -2.69(-2.54%)
May 11, 2021 105.69 106.47 104.67 105.73 5,219,360 -1.39(-1.30%)
May 10, 2021 108.40 108.40 107.10 107.12 5,043,624 -0.74(-0.69%)
May 07, 2021 106.61 107.95 106.34 107.86 2,324,549 +1.02(+0.95%)
May 06, 2021 105.79 106.85 105.25 106.84 3,440,163 +1.09(+1.03%)
May 05, 2021 105.57 106.04 104.86 105.75 1,649,006 +0.80(+0.76%)
May 04, 2021 104.71 104.99 103.70 104.95 1,168,263 -0.18(-0.17%)
May 03, 2021 105.00 105.62 104.71 105.13 973,780 +0.85(+0.82%)
Apr 30, 2021 104.53 104.89 103.91 104.28 769,100 -0.92(-0.87%)
Apr 29, 2021 105.15 105.31 104.25 105.20 732,304 +0.67(+0.64%)
Apr 28, 2021 104.64 104.89 104.36 104.53 1,962,155 -0.22(-0.21%)
Apr 27, 2021 104.65 104.90 104.36 104.75 1,665,037 +0.19(+0.18%)
Apr 26, 2021 104.51 104.97 104.44 104.56 9,127,139 +0.28(+0.27%)
Apr 23, 2021 103.60 104.64 103.18 104.28 1,218,800 +0.73(+0.70%)
Apr 22, 2021 104.96 104.96 103.22 103.55 2,919,782 -0.98(-0.94%)
Apr 21, 2021 102.65 104.63 102.50 104.53 1,559,148 +1.72(+1.67%)
Apr 20, 2021 103.92 103.92 102.48 102.81 1,443,212 -1.37(-1.32%)
Apr 19, 2021 104.83 104.88 103.81 104.18 922,925 -0.70(-0.67%)
Apr 16, 2021 104.78 105.25 104.69 104.88 1,149,200 +0.43(+0.41%)
Apr 15, 2021 104.61 104.61 103.85 104.45 1,658,549 +0.48(+0.46%)
Apr 14, 2021 103.77 104.57 103.64 103.97 1,376,283 +0.20(+0.19%)
Apr 13, 2021 104.36 104.53 103.32 103.77 941,215 -0.82(-0.78%)
Apr 12, 2021 104.82 105.21 104.25 104.59 2,699,410 -0.41(-0.39%)
Apr 09, 2021 104.42 105.02 104.29 105.00 587,700 +0.58(+0.56%)
Apr 08, 2021 104.63 104.63 103.77 104.42 1,419,002 -0.10(-0.10%)
Apr 07, 2021 104.97 104.97 104.06 104.52 753,409 -0.15(-0.14%)
Apr 06, 2021 104.76 105.22 104.39 104.67 800,115 -0.21(-0.20%)
Apr 05, 2021 104.43 105.01 104.10 104.88 1,074,298 +1.37(+1.32%)
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.