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 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%)
Apr 01, 2021 103.20 103.58 102.57 103.51 964,200 +1.05(+1.02%)
Mar 31, 2021 103.12 103.12 102.43 102.46 1,062,591 -0.30(-0.29%)
Mar 30, 2021 102.03 102.93 101.88 102.76 734,447 +0.59(+0.58%)
Mar 29, 2021 102.43 102.88 101.64 102.17 1,326,901 -0.79(-0.77%)
Mar 26, 2021 101.61 103.00 101.09 102.96 1,387,100 +1.81(+1.79%)
Mar 25, 2021 99.25 101.37 98.96 101.15 1,312,955 +0.80(+0.80%)
Mar 24, 2021 102.27 102.49 100.35 100.35 1,324,765 -0.92(-0.91%)
Mar 23, 2021 103.14 103.17 100.89 101.27 3,100,578 -2.55(-2.46%)
Mar 22, 2021 103.32 104.16 102.84 103.82 622,822 +0.47(+0.45%)
Mar 19, 2021 103.51 104.14 102.37 103.35 984,600 +0.01(+0.01%)
Mar 18, 2021 104.16 105.18 103.13 103.34 918,009 -1.15(-1.10%)
Mar 17, 2021 103.18 104.49 102.57 104.49 821,113 +1.16(+1.12%)
Mar 16, 2021 103.61 103.95 103.13 103.33 806,876 -0.41(-0.40%)
Mar 15, 2021 103.10 103.77 102.42 103.74 1,671,724 +0.91(+0.88%)
Mar 12, 2021 101.94 102.86 101.64 102.83 841,800 +1.11(+1.09%)
Mar 11, 2021 101.97 102.37 101.28 101.72 820,644 +0.52(+0.51%)
Mar 10, 2021 100.46 101.65 100.46 101.20 1,050,502 +1.16(+1.16%)
Mar 09, 2021 100.38 100.93 99.65 100.04 10,290,532 +0.42(+0.42%)
Mar 08, 2021 98.95 100.86 98.94 99.62 868,997 +0.86(+0.87%)
Mar 05, 2021 97.37 99.08 95.62 98.76 1,427,400 +2.54(+2.64%)
Mar 04, 2021 97.69 98.33 94.59 96.22 1,626,829 -1.47(-1.50%)
Mar 03, 2021 97.89 98.72 97.57 97.69 583,368 -0.08(-0.08%)
Mar 02, 2021 98.51 98.67 97.75 97.77 2,048,530 -0.55(-0.55%)
Mar 01, 2021 97.44 98.76 97.18 98.31 519,189 +2.33(+2.43%)
Feb 26, 2021 96.93 97.16 95.05 95.98 943,100 -0.36(-0.37%)
Feb 25, 2021 99.24 99.24 96.03 96.34 1,185,957 -2.85(-2.87%)
Feb 24, 2021 97.12 99.27 96.86 99.19 1,533,514 +2.25(+2.32%)
Feb 23, 2021 96.57 97.30 95.24 96.94 1,193,823 +0.03(+0.03%)
Feb 22, 2021 96.75 97.67 96.71 96.91 656,042 -0.23(-0.24%)
Feb 19, 2021 96.63 97.42 96.63 97.14 414,100 +0.96(+1.00%)
Feb 18, 2021 96.06 96.52 95.66 96.18 684,771 -0.45(-0.47%)
Feb 17, 2021 96.02 96.76 95.67 96.63 556,253 +0.17(+0.18%)
Feb 16, 2021 96.98 96.98 96.33 96.46 523,475 +0.06(+0.06%)
Feb 12, 2021 95.29 96.52 95.29 96.40 767,500 +0.72(+0.75%)
Feb 11, 2021 95.32 95.71 94.73 95.68 741,821 +0.47(+0.49%)
Feb 10, 2021 95.42 95.49 94.26 95.21 607,390 +0.02(+0.02%)
Feb 09, 2021 95.16 95.41 94.66 95.19 695,584 +0.00(+0.00%)
Feb 08, 2021 94.39 95.20 94.35 95.19 1,768,210 +1.48(+1.58%)
Feb 05, 2021 93.85 94.20 93.59 93.71 579,700 +0.29(+0.31%)
Feb 04, 2021 92.21 93.46 92.09 93.42 619,905 +1.23(+1.33%)
Feb 03, 2021 91.82 92.34 91.54 92.19 535,319 +0.42(+0.46%)
Feb 02, 2021 91.89 92.12 91.39 91.77 1,273,338 +0.86(+0.95%)
Feb 01, 2021 90.66 91.29 89.76 90.91 906,464 +1.13(+1.26%)
Jan 29, 2021 91.03 91.54 89.41 89.78 1,651,200 -1.36(-1.49%)
Jan 28, 2021 91.14 92.17 90.95 91.14 704,911 +0.48(+0.53%)
Jan 27, 2021 91.65 91.84 90.24 90.66 498,271 -1.95(-2.11%)
Jan 26, 2021 93.15 93.24 92.27 92.61 672,159 -0.18(-0.19%)
Jan 25, 2021 93.01 93.02 91.61 92.79 474,104 -0.22(-0.24%)
Jan 22, 2021 93.23 93.33 92.49 93.01 709,000 -1.39(-1.47%)
Jan 21, 2021 94.38 94.69 93.83 94.40 463,792 +0.35(+0.37%)
Jan 20, 2021 93.96 94.33 93.57 94.05 1,481,912 +0.47(+0.50%)
Jan 19, 2021 93.66 93.77 93.07 93.58 1,030,824 +0.83(+0.89%)
Jan 15, 2021 93.50 93.50 92.09 92.75 7,896,100 -1.19(-1.27%)
Jan 14, 2021 92.69 94.48 92.69 93.94 1,921,390 +1.63(+1.77%)
Jan 13, 2021 93.02 93.13 92.05 92.31 752,045 +0.27(+0.29%)
Jan 12, 2021 91.36 92.18 91.00 92.04 454,462 +1.20(+1.32%)
Jan 11, 2021 89.89 91.10 89.45 90.84 500,430 +0.62(+0.69%)
Jan 08, 2021 91.34 91.34 89.39 90.22 841,400 -0.41(-0.45%)
Jan 07, 2021 90.41 90.94 90.09 90.63 870,832 +1.16(+1.30%)
Jan 06, 2021 87.56 90.29 87.56 89.47 3,376,197 +2.27(+2.60%)
Jan 05, 2021 86.33 87.65 86.33 87.20 906,959 +1.06(+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.