Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.25 71.27 70.52 70.75 351,815 -0.45(-0.63%)
May 30, 2018 70.76 71.33 70.74 71.19 218,488 +0.78(+1.10%)
May 29, 2018 70.83 71.03 70.09 70.42 358,122 -0.85(-1.19%)
May 25, 2018 71.27 71.27 71.27 0 -0.26(-0.37%)
May 24, 2018 71.51 71.61 70.89 71.53 320,346 -0.07(-0.09%)
May 23, 2018 71.35 71.60 70.99 71.60 147,756 -0.07(-0.09%)
May 22, 2018 72.04 72.14 71.59 71.67 245,692 -0.09(-0.13%)
May 21, 2018 71.73 71.98 71.56 71.76 283,979 +0.57(+0.80%)
May 18, 2018 71.58 71.58 71.17 71.19 151,842 -0.47(-0.66%)
May 17, 2018 71.49 71.99 71.43 71.66 742,564 +0.00(+0.00%)
May 16, 2018 71.16 71.78 71.16 71.66 212,443 +0.61(+0.85%)
May 15, 2018 70.98 71.13 70.79 71.05 325,050 -0.21(-0.30%)
May 14, 2018 71.35 71.54 71.17 71.26 193,940 +0.19(+0.27%)
May 11, 2018 70.90 71.19 70.72 71.07 138,581 +0.21(+0.30%)
May 10, 2018 70.32 70.99 70.32 70.86 595,305 +0.69(+0.98%)
May 09, 2018 69.73 70.24 69.58 70.17 143,210 +0.56(+0.81%)
May 08, 2018 69.54 69.76 69.16 69.60 301,926 +0.08(+0.11%)
May 07, 2018 69.74 69.82 69.37 69.53 332,132 +0.03(+0.04%)
May 04, 2018 68.44 69.69 68.21 69.50 196,468 +0.88(+1.29%)
May 03, 2018 68.81 68.81 67.75 68.62 650,758 -0.40(-0.59%)
May 02, 2018 69.43 69.64 68.91 69.02 314,650 -0.39(-0.56%)
May 01, 2018 69.28 69.41 68.68 69.41 496,417 +0.03(+0.05%)
Apr 30, 2018 70.12 70.48 69.37 69.37 163,034 -0.62(-0.89%)
Apr 27, 2018 70.07 70.22 69.78 70.00 226,359 -0.02(-0.02%)
Apr 26, 2018 69.89 70.18 69.58 70.01 264,053 +0.29(+0.42%)
Apr 25, 2018 69.43 69.85 68.86 69.72 1,259,984 +0.39(+0.56%)
Apr 24, 2018 70.27 70.49 68.90 69.33 450,822 -0.55(-0.78%)
Apr 23, 2018 69.90 70.17 69.57 69.88 251,724 +0.08(+0.11%)
Apr 20, 2018 70.40 70.41 69.55 69.80 209,944 -0.71(-1.00%)
Apr 19, 2018 70.99 70.99 70.24 70.51 286,143 -0.70(-0.98%)
Apr 18, 2018 71.28 71.52 71.10 71.21 758,864 +0.15(+0.21%)
Apr 17, 2018 71.11 71.21 70.87 71.06 234,611 +0.51(+0.73%)
Apr 16, 2018 70.43 70.83 70.12 70.55 204,719 +0.67(+0.95%)
Apr 13, 2018 70.64 70.64 69.59 69.88 302,158 -0.27(-0.38%)
Apr 12, 2018 69.74 70.39 69.74 70.15 622,684 +0.74(+1.07%)
Apr 11, 2018 69.32 69.87 69.32 69.41 929,748 -0.35(-0.51%)
Apr 10, 2018 69.42 70.00 69.16 69.76 656,500 +1.24(+1.81%)
Apr 09, 2018 68.81 69.60 68.46 68.52 416,242 +0.22(+0.32%)
Apr 06, 2018 69.21 69.64 67.79 68.30 1,381,932 -1.47(-2.10%)
Apr 05, 2018 69.81 70.01 69.50 69.77 210,527 +0.40(+0.58%)
Apr 04, 2018 67.50 69.51 67.50 69.37 390,099 +0.82(+1.19%)
Apr 03, 2018 67.82 68.65 67.50 68.55 1,065,515 +1.00(+1.48%)
Apr 02, 2018 68.79 69.03 66.70 67.55 826,350 -1.56(-2.26%)
Mar 29, 2018 69.10 69.10 69.10 0 +0.97(+1.42%)
Mar 28, 2018 68.32 68.86 67.89 68.14 728,254 -0.10(-0.15%)
Mar 27, 2018 69.70 69.79 67.80 68.24 549,827 -1.14(-1.64%)
Mar 26, 2018 68.54 69.43 67.84 69.37 872,536 +1.99(+2.95%)
Mar 23, 2018 69.29 69.32 67.34 67.39 757,073 -1.70(-2.46%)
Mar 22, 2018 70.20 70.41 69.05 69.09 363,772 -1.66(-2.35%)
Mar 21, 2018 70.89 71.45 70.75 70.75 219,771 -0.13(-0.18%)
Mar 20, 2018 71.03 71.13 70.74 70.88 127,090 +0.11(+0.15%)
Mar 19, 2018 71.46 71.46 70.26 70.77 176,443 -0.91(-1.27%)
Mar 16, 2018 71.41 71.98 71.41 71.68 298,510 +0.33(+0.46%)
Mar 15, 2018 71.63 71.82 71.21 71.36 95,569 -0.18(-0.26%)
Mar 14, 2018 72.29 72.47 71.39 71.54 170,931 -0.50(-0.70%)
Mar 13, 2018 72.66 72.94 71.85 72.04 183,035 -0.20(-0.28%)
Mar 12, 2018 72.40 72.48 72.07 72.24 979,643 +0.01(+0.01%)
Mar 09, 2018 71.41 72.24 71.36 72.24 331,259 +1.18(+1.66%)
Mar 08, 2018 71.24 71.24 70.63 71.05 357,807 +0.15(+0.21%)
Mar 07, 2018 71.00 70.90 230,178 -0.19(-0.27%)
Mar 06, 2018 71.17 71.22 70.67 71.10 157,388 +0.26(+0.37%)
Mar 05, 2018 69.65 71.02 69.65 70.84 176,476 +0.73(+1.04%)
Mar 02, 2018 69.16 70.22 68.88 70.11 583,925 +0.36(+0.52%)
Mar 01, 2018 70.66 71.17 69.18 69.75 1,593,278 -0.96(-1.36%)
Feb 28, 2018 71.87 71.90 70.70 70.71 228,841 -0.74(-1.03%)
Feb 27, 2018 72.35 72.68 71.45 71.45 546,925 -0.81(-1.12%)
Feb 26, 2018 71.72 72.31 71.48 72.26 238,908 +0.92(+1.29%)
Feb 23, 2018 70.68 71.34 70.51 71.34 157,907 +1.16(+1.65%)
Feb 22, 2018 70.48 70.90 70.02 70.18 604,003 +0.09(+0.13%)
Feb 21, 2018 70.56 71.30 70.06 70.09 289,565 -0.43(-0.61%)
Feb 20, 2018 70.72 71.10 70.27 70.52 322,425 -0.57(-0.80%)
Feb 16, 2018 71.09 71.09 71.09 0 -0.02(-0.02%)
Feb 15, 2018 70.92 71.10 70.10 71.10 325,088 +0.70(+0.99%)
Feb 14, 2018 68.85 70.48 68.85 70.41 335,535 +1.05(+1.51%)
Feb 13, 2018 68.82 69.46 68.62 69.36 443,799 +0.27(+0.39%)
Feb 12, 2018 68.64 69.53 68.22 69.09 452,632 +1.02(+1.50%)
Feb 09, 2018 68.08 68.52 65.78 68.07 856,384 +0.82(+1.22%)
Feb 08, 2018 69.87 69.87 67.25 67.25 900,610 -2.60(-3.72%)
Feb 07, 2018 69.69 70.97 69.69 69.85 758,833 -0.11(-0.16%)
Feb 06, 2018 67.05 70.12 67.05 69.96 1,015,452 +0.75(+1.09%)
Feb 05, 2018 70.51 71.31 68.19 69.20 629,435 -1.88(-2.64%)
Feb 02, 2018 72.60 72.60 71.05 71.08 310,309 -1.90(-2.61%)
Feb 01, 2018 72.76 73.29 72.75 72.98 346,031 -0.14(-0.19%)
Jan 31, 2018 73.61 73.82 72.81 73.12 693,025 -0.26(-0.35%)
Jan 30, 2018 73.73 73.73 73.17 73.38 351,934 -1.13(-1.52%)
Jan 29, 2018 74.75 74.91 74.46 74.52 238,332 -0.39(-0.51%)
Jan 26, 2018 74.14 74.90 74.14 74.90 604,021 +1.04(+1.41%)
Jan 25, 2018 74.55 74.55 73.64 73.86 209,882 -0.37(-0.50%)
Jan 24, 2018 74.57 74.66 73.81 74.23 336,794 -0.22(-0.29%)
Jan 23, 2018 74.41 74.55 74.18 74.45 210,368 +0.02(+0.02%)
Jan 22, 2018 73.93 74.43 73.80 74.43 143,440 +0.54(+0.73%)
Jan 19, 2018 74.00 74.00 73.55 73.90 286,698 +0.17(+0.23%)
Jan 18, 2018 73.87 73.90 73.58 73.73 331,854 -0.08(-0.11%)
Jan 17, 2018 73.22 73.93 73.06 73.81 189,506 +0.70(+0.96%)
Jan 16, 2018 73.84 73.94 72.87 73.11 524,218 -0.28(-0.38%)
Jan 12, 2018 73.38 73.38 73.38 0 +0.55(+0.76%)
Jan 11, 2018 72.19 72.83 72.16 72.83 884,263 +0.89(+1.23%)
Jan 10, 2018 72.14 71.94 405,708 +0.01(+0.01%)
Jan 09, 2018 71.92 72.16 71.86 71.93 600,856 -0.01(-0.01%)
Jan 08, 2018 71.85 71.94 71.56 71.94 415,778 +0.14(+0.20%)
Jan 05, 2018 71.73 71.81 71.52 71.80 214,906 +0.33(+0.46%)
Jan 04, 2018 71.25 71.51 71.10 71.47 518,767 +0.39(+0.55%)
Jan 03, 2018 71.07 71.11 70.91 71.08 683,497 +0.08(+0.12%)
Jan 02, 2018 70.28 71.00 70.27 71.00 237,341 +0.93(+1.33%)
Dec 29, 2017 70.07 70.07 70.07 0 -0.43(-0.61%)
Dec 28, 2017 70.55 70.55 70.32 70.49 79,900 +0.15(+0.21%)
Dec 27, 2017 70.54 70.54 70.25 70.34 807,174 -0.10(-0.14%)
Dec 26, 2017 70.46 70.55 70.24 70.44 251,217 -0.17(-0.24%)
Dec 22, 2017 70.75 70.75 70.45 70.61 95,603 -0.06(-0.08%)
Dec 21, 2017 70.78 70.84 70.58 70.67 201,930 +0.12(+0.17%)
Dec 20, 2017 70.76 70.76 70.38 70.55 1,029,035 +0.21(+0.30%)
Dec 19, 2017 70.58 70.72 70.33 70.34 434,841 -0.21(-0.30%)
Dec 18, 2017 70.23 70.60 70.09 70.55 960,546 +0.84(+1.21%)
Dec 15, 2017 69.20 69.90 69.20 69.71 266,291 +0.67(+0.97%)
Dec 14, 2017 69.56 69.72 69.01 69.04 257,214 -0.48(-0.68%)
Dec 13, 2017 69.63 69.81 69.52 69.52 157,005 -0.07(-0.10%)
Dec 12, 2017 69.91 69.91 69.47 69.58 143,000 +0.01(+0.02%)
Dec 11, 2017 69.27 69.58 69.21 69.57 77,492 +0.34(+0.49%)
Dec 08, 2017 69.05 69.23 68.89 69.23 118,743 +0.52(+0.75%)
Dec 07, 2017 68.43 68.78 68.35 68.72 307,822 +0.27(+0.39%)
Dec 06, 2017 68.57 68.64 68.32 68.45 1,645,010 -0.17(-0.26%)
Dec 05, 2017 69.16 69.16 68.59 68.63 706,355 -0.41(-0.59%)
Dec 04, 2017 69.42 69.50 69.03 69.03 136,275 +0.33(+0.47%)
Dec 01, 2017 68.88 68.93 68.04 68.71 370,072 -0.17(-0.25%)
Nov 30, 2017 68.74 69.34 68.70 68.88 185,383 +0.38(+0.56%)
Nov 29, 2017 68.31 68.76 68.31 68.50 767,679 +0.38(+0.56%)
Nov 28, 2017 67.42 68.14 67.37 68.12 64,108 +0.81(+1.20%)
Nov 27, 2017 67.57 67.23 67.31 98,436 -0.26(-0.38%)
Nov 24, 2017 67.76 67.77 67.54 67.57 27,721 +0.01(+0.01%)
Nov 22, 2017 67.62 67.66 67.49 67.56 306,716 +0.01(+0.01%)
Nov 21, 2017 67.50 67.63 67.42 67.55 206,679 +0.38(+0.56%)
Nov 20, 2017 67.09 67.22 66.93 67.18 127,230 +0.23(+0.35%)
Nov 17, 2017 66.81 67.05 66.81 66.94 82,378 -0.08(-0.12%)
Nov 16, 2017 66.55 67.16 66.54 67.03 358,392 +0.96(+1.45%)
Nov 15, 2017 66.04 66.23 65.66 66.07 252,389 -0.25(-0.38%)
Nov 14, 2017 66.44 66.45 66.17 66.32 72,762 -0.29(-0.44%)
Nov 13, 2017 66.23 66.72 66.23 66.61 197,710 +0.05(+0.08%)
Nov 10, 2017 66.51 66.58 66.32 66.56 179,729 +0.08(+0.13%)
Nov 09, 2017 66.36 66.51 66.00 66.47 62,854 -0.19(-0.29%)
Nov 08, 2017 66.53 66.67 66.33 66.67 59,371 +0.16(+0.24%)
Nov 07, 2017 66.84 66.88 66.33 66.51 616,499 -0.21(-0.31%)
Nov 06, 2017 66.67 66.76 66.47 66.72 751,303 +0.12(+0.19%)
Nov 03, 2017 66.54 66.65 66.42 66.59 64,097 +0.15(+0.23%)
Nov 02, 2017 66.45 66.47 65.99 66.44 105,877 +0.12(+0.18%)
Nov 01, 2017 66.41 66.62 66.22 66.32 122,214 +0.19(+0.29%)
Oct 31, 2017 66.12 66.22 66.00 66.13 78,257 +0.11(+0.16%)
Oct 30, 2017 66.24 65.88 66.02 170,922 -0.22(-0.34%)
Oct 27, 2017 66.10 66.26 65.76 66.25 3,131,949 +0.15(+0.23%)
Oct 26, 2017 66.22 66.35 66.00 66.10 165,995 +0.12(+0.18%)
Oct 25, 2017 66.38 66.40 65.56 65.98 53,013 -0.45(-0.68%)
Oct 24, 2017 66.33 66.57 66.29 66.43 180,882 +0.28(+0.43%)
Oct 23, 2017 66.34 66.43 66.11 66.15 173,354 -0.04(-0.06%)
Oct 20, 2017 66.11 66.22 66.02 66.19 38,545 +0.44(+0.67%)
Oct 19, 2017 65.42 65.75 65.30 65.75 57,362 -0.07(-0.10%)
Oct 18, 2017 65.84 65.89 65.71 65.82 263,702 +0.12(+0.18%)
Oct 17, 2017 65.75 65.75 65.60 65.70 292,226 +0.00(+0.00%)
Oct 16, 2017 65.77 65.81 65.57 65.70 70,369 +0.04(+0.06%)
Oct 13, 2017 65.47 65.77 65.37 65.66 63,485 +0.22(+0.33%)
Oct 12, 2017 65.66 65.66 65.38 65.44 97,740 -0.31(-0.47%)
Oct 11, 2017 65.61 65.77 65.61 65.75 298,444 +0.04(+0.06%)
Oct 10, 2017 65.58 65.81 65.50 65.71 125,293 +0.30(+0.46%)
Oct 09, 2017 65.58 65.67 65.30 65.41 38,750 -0.11(-0.17%)
Oct 06, 2017 65.49 65.67 65.43 65.52 70,855 -0.16(-0.24%)
Oct 05, 2017 65.38 65.74 65.38 65.67 70,496 +0.33(+0.51%)
Oct 04, 2017 65.39 65.50 65.30 65.34 240,158 -0.04(-0.06%)
Oct 03, 2017 65.17 65.38 65.07 65.38 634,794 +0.35(+0.54%)
Oct 02, 2017 64.57 65.03 64.52 65.03 989,014 +0.58(+0.91%)
Sep 29, 2017 64.28 64.48 64.21 64.45 197,938 +0.13(+0.21%)
Sep 28, 2017 64.15 64.33 64.14 64.32 111,921 -0.07(-0.10%)
Sep 27, 2017 64.29 64.45 63.98 64.38 199,291 +0.40(+0.63%)
Sep 26, 2017 63.96 64.09 63.88 63.98 423,053 +0.18(+0.29%)
Sep 25, 2017 63.62 63.97 63.60 63.80 66,285 +0.12(+0.20%)
Sep 22, 2017 63.50 63.72 63.45 63.68 49,802 +0.12(+0.18%)
Sep 21, 2017 63.58 63.68 63.44 63.56 107,664 -0.11(-0.18%)
Sep 20, 2017 63.75 63.75 63.42 63.67 80,424 -0.02(-0.03%)
Sep 19, 2017 63.86 63.86 63.59 63.69 78,802 -0.02(-0.03%)
Sep 18, 2017 63.74 63.92 63.63 63.71 437,881 +0.07(+0.10%)
Sep 15, 2017 63.39 63.64 63.31 63.64 745,160 +0.23(+0.37%)
Sep 14, 2017 63.34 63.52 63.34 63.41 185,829 -0.09(-0.14%)
Sep 13, 2017 63.32 63.50 63.25 63.50 271,805 +0.12(+0.18%)
Sep 12, 2017 63.11 63.52 63.11 63.39 725,554 +0.46(+0.74%)
Sep 11, 2017 62.54 62.95 62.54 62.92 80,136 +0.75(+1.21%)
Sep 08, 2017 62.23 62.33 62.11 62.17 356,405 -0.15(-0.24%)
Sep 07, 2017 62.56 62.57 62.22 62.32 99,191 -0.15(-0.24%)
Sep 06, 2017 62.29 62.53 62.24 62.47 284,729 +0.36(+0.57%)
Sep 05, 2017 62.54 62.55 61.81 62.11 1,586,536 -0.61(-0.98%)
Sep 01, 2017 62.52 62.79 62.52 62.72 228,105 +0.44(+0.70%)
Aug 31, 2017 62.14 62.38 62.14 62.28 74,618 +0.40(+0.64%)
Aug 30, 2017 61.59 61.95 61.49 61.89 99,062 +0.33(+0.54%)
Aug 29, 2017 61.05 61.61 61.05 61.56 56,948 +0.01(+0.01%)
Aug 28, 2017 61.54 61.66 61.41 61.55 128,875 +0.08(+0.13%)
Aug 25, 2017 61.41 61.65 61.40 61.46 72,712 +0.27(+0.45%)
Aug 24, 2017 61.43 61.56 61.16 61.19 89,264 -0.14(-0.23%)
Aug 23, 2017 61.11 61.48 61.11 61.33 48,634 -0.12(-0.19%)
Aug 22, 2017 61.03 61.45 61.01 61.45 64,680 +0.67(+1.10%)
Aug 21, 2017 60.84 60.86 60.54 60.78 91,396 -0.02(-0.03%)
Aug 18, 2017 60.94 61.21 60.72 60.79 166,939 -0.23(-0.38%)
Aug 17, 2017 61.90 61.94 60.99 61.03 72,568 -1.08(-1.73%)
Aug 16, 2017 62.16 62.33 62.01 62.10 260,307 +0.03(+0.05%)
Aug 15, 2017 62.13 62.18 62.01 62.07 51,594 +0.01(+0.01%)
Aug 14, 2017 61.92 62.18 61.92 62.06 486,975 +0.60(+0.98%)
Aug 11, 2017 61.33 61.65 61.33 61.46 152,244 +0.03(+0.05%)
Aug 10, 2017 62.23 62.23 61.41 61.42 809,366 -1.04(-1.66%)
Aug 09, 2017 62.32 62.47 62.21 62.46 65,943 -0.08(-0.13%)
Aug 08, 2017 62.55 63.06 62.43 62.54 64,076 -0.02(-0.04%)
Aug 07, 2017 62.52 62.63 62.43 62.57 658,478 +0.20(+0.32%)
Aug 04, 2017 62.43 62.47 62.28 62.37 53,027 +0.12(+0.20%)
Aug 03, 2017 62.47 62.48 62.20 62.24 177,461 -0.21(-0.33%)
Aug 02, 2017 62.58 62.65 62.22 62.45 244,032 +0.15(+0.24%)
Aug 01, 2017 62.30 62.37 62.00 62.30 88,306 +0.15(+0.24%)
Jul 31, 2017 62.27 62.34 62.10 62.15 98,841 +0.02(+0.03%)
Jul 28, 2017 61.98 62.17 61.94 62.14 1,530,779 +0.00(+0.00%)
Jul 27, 2017 62.24 62.36 61.75 62.14 251,164 -0.07(-0.12%)
Jul 26, 2017 62.45 62.47 62.14 62.21 48,071 -0.15(-0.24%)
Jul 25, 2017 62.28 62.59 62.28 62.36 67,468 +0.36(+0.57%)
Jul 24, 2017 61.99 62.03 61.91 62.00 184,375 +0.00(+0.00%)
Jul 21, 2017 61.92 62.00 61.74 62.00 141,624 -0.07(-0.12%)
Jul 20, 2017 62.20 62.23 61.96 62.08 135,005 -0.07(-0.11%)
Jul 19, 2017 61.93 62.14 61.92 62.14 90,825 +0.28(+0.46%)
Jul 18, 2017 61.90 61.90 61.64 61.86 88,944 -0.17(-0.28%)
Jul 17, 2017 61.92 62.13 61.86 62.04 296,584 +0.12(+0.19%)
Jul 14, 2017 61.64 62.01 61.63 61.92 2,711,200 +0.30(+0.48%)
Jul 13, 2017 61.37 61.65 61.35 61.62 258,325 +0.30(+0.49%)
Jul 12, 2017 61.22 61.41 61.22 61.32 41,859 +0.36(+0.58%)
Jul 11, 2017 60.97 61.04 60.67 60.97 264,555 -0.06(-0.10%)
Jul 10, 2017 60.99 61.16 60.96 61.03 214,814 -0.11(-0.18%)
Jul 07, 2017 60.89 61.19 60.86 61.13 31,050 +0.33(+0.54%)
Jul 06, 2017 61.20 61.26 60.77 60.80 45,404 -0.62(-1.01%)
Jul 05, 2017 61.51 61.51 61.11 61.42 125,657 +0.02(+0.03%)
Jul 03, 2017 61.19 61.60 61.19 61.41 77,388 +0.46(+0.76%)
Jun 30, 2017 61.13 61.17 60.84 60.94 67,800 +0.07(+0.11%)
Jun 29, 2017 61.35 61.41 60.49 60.88 73,706 -0.34(-0.55%)
Jun 28, 2017 60.83 61.30 60.83 61.22 85,470 +0.63(+1.04%)
Jun 27, 2017 60.85 61.13 60.59 60.59 112,413 -0.33(-0.54%)
Jun 26, 2017 60.83 61.13 60.76 60.91 1,014,884 +0.28(+0.46%)
Jun 23, 2017 60.64 60.72 60.48 60.63 375,384 +0.05(+0.08%)
Jun 22, 2017 60.45 60.74 60.44 60.58 106,507 +0.12(+0.19%)
Jun 21, 2017 60.60 60.63 60.34 60.47 74,099 -0.07(-0.11%)
Jun 20, 2017 60.95 60.95 60.49 60.53 95,900 -0.47(-0.77%)
Jun 19, 2017 60.65 61.04 60.61 61.00 996,816 +0.58(+0.97%)
Jun 16, 2017 60.58 60.58 60.16 60.42 120,633 -0.26(-0.42%)
Jun 15, 2017 60.52 60.67 60.40 60.67 92,846 -0.31(-0.51%)
Jun 14, 2017 61.23 61.35 60.70 60.99 847,270 -0.23(-0.38%)
Jun 13, 2017 61.23 61.23 61.04 61.22 243,778 +0.21(+0.35%)
Jun 12, 2017 60.85 61.05 60.72 61.00 1,549,205 +0.07(+0.11%)
Jun 09, 2017 60.95 61.23 60.65 60.94 279,726 +0.13(+0.22%)
Jun 08, 2017 60.62 60.99 60.62 60.81 48,048 +0.17(+0.28%)
Jun 07, 2017 60.50 60.70 60.43 60.63 426,365 +0.18(+0.30%)
Jun 06, 2017 60.53 60.60 60.38 60.45 77,108 -0.26(-0.43%)
Jun 05, 2017 60.86 60.86 60.64 60.72 224,418 -0.16(-0.26%)
Jun 02, 2017 60.85 60.95 60.67 60.87 355,474 +0.05(+0.08%)
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.