Skip to main content

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

108.25 +0.46 (+0.43%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 87.20 87.45 85.42 86.14 1,057,391 -0.77(-0.89%)
Dec 31, 2020 86.91 86.91 86.91 977,610 +0.81(+0.95%)
Dec 30, 2020 85.90 86.38 85.90 86.09 977,610 +0.39(+0.45%)
Dec 29, 2020 86.31 86.31 85.42 85.71 953,312 -0.12(-0.14%)
Dec 28, 2020 86.47 86.62 85.70 85.83 414,085 +0.05(+0.06%)
Dec 24, 2020 85.98 85.98 85.25 85.78 209,900 +0.12(+0.14%)
Dec 23, 2020 85.13 86.06 84.97 85.66 443,687 +0.80(+0.94%)
Dec 22, 2020 85.47 85.47 84.76 84.86 650,988 -0.77(-0.90%)
Dec 21, 2020 84.43 85.80 84.37 85.63 1,919,986 -0.46(-0.53%)
Dec 18, 2020 87.48 87.48 85.72 86.09 1,057,600 -1.06(-1.22%)
Dec 17, 2020 87.53 87.54 86.79 87.15 977,151 +0.04(+0.05%)
Dec 16, 2020 87.34 87.42 86.89 87.11 804,937 -0.25(-0.29%)
Dec 15, 2020 87.15 87.41 86.44 87.36 560,009 +0.94(+1.09%)
Dec 14, 2020 87.95 87.95 86.38 86.42 1,060,507 -1.09(-1.25%)
Dec 11, 2020 87.68 87.76 86.84 87.51 720,000 -0.55(-0.62%)
Dec 10, 2020 88.26 88.34 87.76 88.06 349,583 -0.63(-0.71%)
Dec 09, 2020 88.94 89.46 88.20 88.69 697,630 -0.10(-0.11%)
Dec 08, 2020 87.89 88.83 87.69 88.79 608,972 +0.67(+0.76%)
Dec 07, 2020 88.73 88.73 87.74 88.12 491,092 -0.69(-0.78%)
Dec 04, 2020 87.51 88.81 87.51 88.81 515,200 +1.63(+1.87%)
Dec 03, 2020 86.83 87.48 86.54 87.18 678,388 +0.57(+0.66%)
Dec 02, 2020 85.62 86.67 85.62 86.61 591,218 +0.67(+0.78%)
Dec 01, 2020 86.06 86.82 85.88 85.94 580,268 +0.96(+1.13%)
Nov 30, 2020 85.42 85.69 84.75 84.98 1,427,776 -0.84(-0.98%)
Nov 27, 2020 85.88 86.29 85.66 85.82 2,250,200 +0.05(+0.06%)
Nov 25, 2020 86.23 86.23 85.21 85.77 739,200 -0.74(-0.86%)
Nov 24, 2020 85.50 86.58 85.11 86.51 1,742,936 +2.04(+2.42%)
Nov 23, 2020 83.13 84.63 83.13 84.47 1,496,257 +1.98(+2.40%)
Nov 20, 2020 82.68 83.07 82.42 82.49 1,239,600 -0.40(-0.48%)
Nov 19, 2020 82.64 82.92 81.94 82.89 856,905 +0.26(+0.31%)
Nov 18, 2020 83.08 84.02 82.62 82.63 730,464 -0.51(-0.61%)
Nov 17, 2020 82.97 83.48 82.05 83.14 3,118,436 -0.41(-0.49%)
Nov 16, 2020 83.28 83.58 82.60 83.55 1,280,168 +1.86(+2.28%)
Nov 13, 2020 80.11 81.93 80.11 81.69 700,600 +1.99(+2.50%)
Nov 12, 2020 80.67 80.68 79.01 79.70 849,123 -1.43(-1.76%)
Nov 11, 2020 81.94 81.94 80.63 81.13 2,606,312 -0.08(-0.10%)
Nov 10, 2020 80.22 81.35 80.22 81.21 1,376,720 +1.09(+1.36%)
Nov 09, 2020 81.26 82.17 80.03 80.12 2,998,872 +2.81(+3.63%)
Nov 06, 2020 77.60 78.02 77.16 77.31 1,293,300 -0.54(-0.69%)
Nov 05, 2020 77.28 78.20 76.89 77.85 1,254,565 +1.86(+2.45%)
Nov 04, 2020 76.13 77.23 75.31 75.99 1,396,190 +0.09(+0.12%)
Nov 03, 2020 75.52 76.33 75.44 75.90 1,477,021 +1.45(+1.95%)
Nov 02, 2020 73.86 74.62 73.38 74.45 1,428,046 +1.46(+2.00%)
Oct 30, 2020 72.36 73.05 71.87 72.99 1,429,800 +0.22(+0.30%)
Oct 29, 2020 71.86 73.35 71.58 72.77 610,927 +0.83(+1.15%)
Oct 28, 2020 72.57 73.28 71.88 71.94 903,040 -2.14(-2.89%)
Oct 27, 2020 75.32 75.32 74.08 74.08 902,794 -1.31(-1.74%)
Oct 26, 2020 76.36 76.36 74.65 75.39 557,743 -1.86(-2.41%)
Oct 23, 2020 77.54 77.63 76.77 77.25 406,900 -0.52(-0.67%)
Oct 22, 2020 76.89 77.88 76.70 77.77 404,486 +1.09(+1.42%)
Oct 21, 2020 77.15 77.17 76.56 76.68 388,770 -0.32(-0.41%)
Oct 20, 2020 77.03 77.81 76.87 77.00 630,114 +0.25(+0.33%)
Oct 19, 2020 77.66 77.87 76.61 76.75 711,113 -0.73(-0.94%)
Oct 16, 2020 77.55 77.92 77.36 77.48 754,000 +0.10(+0.13%)
Oct 15, 2020 76.06 77.41 75.95 77.38 625,217 +0.42(+0.55%)
Oct 14, 2020 77.45 77.65 76.94 76.96 484,394 -0.21(-0.27%)
Oct 13, 2020 77.75 77.94 76.98 77.17 560,791 -0.75(-0.96%)
Oct 12, 2020 77.61 78.05 77.44 77.92 500,540 +0.64(+0.83%)
Oct 09, 2020 78.03 78.29 77.20 77.28 609,700 -0.39(-0.50%)
Oct 08, 2020 77.00 77.67 76.89 77.67 549,536 +1.29(+1.69%)
Oct 07, 2020 75.77 76.57 75.77 76.38 1,200,419 +1.47(+1.96%)
Oct 06, 2020 75.75 76.75 74.80 74.91 812,577 -0.60(-0.79%)
Oct 05, 2020 74.60 75.64 74.60 75.51 419,595 +1.32(+1.78%)
Oct 02, 2020 72.75 74.64 72.75 74.19 688,800 +0.15(+0.20%)
Oct 01, 2020 74.07 74.38 73.58 74.04 496,093 +0.26(+0.35%)
Sep 30, 2020 73.67 74.54 73.32 73.78 1,287,662 +0.41(+0.56%)
Sep 29, 2020 73.96 74.06 73.08 73.37 493,753 -0.52(-0.70%)
Sep 28, 2020 73.34 74.17 73.34 73.89 675,239 +1.51(+2.09%)
Sep 25, 2020 71.57 72.67 71.25 72.38 745,700 +0.60(+0.84%)
Sep 24, 2020 71.34 72.51 70.66 71.78 615,129 +0.19(+0.27%)
Sep 23, 2020 73.23 73.74 71.53 71.59 518,706 -1.86(-2.53%)
Sep 22, 2020 73.62 73.98 72.95 73.45 488,139 +0.06(+0.08%)
Sep 21, 2020 74.04 74.04 72.57 73.39 498,018 -1.82(-2.42%)
Sep 18, 2020 76.07 76.10 74.72 75.21 599,700 -0.70(-0.92%)
Sep 17, 2020 75.11 76.19 74.95 75.91 1,059,124 -0.17(-0.22%)
Sep 16, 2020 75.89 76.98 75.69 76.08 463,497 +0.75(+1.00%)
Sep 15, 2020 75.87 76.00 75.23 75.33 1,771,029 -0.20(-0.26%)
Sep 14, 2020 74.97 75.95 74.93 75.53 692,193 +1.14(+1.53%)
Sep 11, 2020 74.34 74.73 73.76 74.39 782,800 +0.56(+0.76%)
Sep 10, 2020 75.25 75.52 73.70 73.83 3,335,607 -1.25(-1.66%)
Sep 09, 2020 75.07 75.56 74.67 75.08 3,151,068 +0.71(+0.95%)
Sep 08, 2020 74.99 75.30 74.31 74.37 518,809 -1.36(-1.80%)
Sep 04, 2020 76.18 76.41 74.67 75.73 810,000 +0.22(+0.29%)
Sep 03, 2020 77.27 77.93 75.03 75.51 750,268 -1.81(-2.34%)
Sep 02, 2020 76.06 77.50 75.92 77.32 889,865 +1.59(+2.10%)
Sep 01, 2020 75.62 75.76 75.31 75.73 1,882,618 -0.12(-0.16%)
Aug 31, 2020 76.48 76.75 75.82 75.85 10,749,662 -0.71(-0.93%)
Aug 28, 2020 76.04 76.61 75.86 76.56 813,300 +0.79(+1.04%)
Aug 27, 2020 75.83 76.12 75.51 75.77 1,089,221 +0.18(+0.24%)
Aug 26, 2020 76.03 76.03 75.29 75.59 1,050,838 -0.32(-0.42%)
Aug 25, 2020 76.54 76.56 75.54 75.91 725,382 -0.13(-0.17%)
Aug 24, 2020 75.12 76.08 74.90 76.04 434,125 +1.33(+1.78%)
Aug 21, 2020 74.60 74.86 74.48 74.71 437,100 -0.04(-0.05%)
Aug 20, 2020 74.87 75.18 74.70 74.75 301,218 -0.61(-0.81%)
Aug 19, 2020 75.56 75.98 75.19 75.36 519,849 -0.05(-0.07%)
Aug 18, 2020 76.11 76.11 75.39 75.41 1,412,960 -0.48(-0.63%)
Aug 17, 2020 76.36 76.36 75.65 75.89 515,319 -0.14(-0.18%)
Aug 14, 2020 75.43 76.31 75.18 76.03 266,500 +0.43(+0.56%)
Aug 13, 2020 76.10 76.14 75.38 75.60 1,160,429 -0.78(-1.02%)
Aug 12, 2020 76.89 76.89 76.02 76.38 508,482 +0.38(+0.50%)
Aug 11, 2020 76.78 77.49 75.76 76.00 993,952 -0.09(-0.12%)
Aug 10, 2020 74.80 76.11 74.80 76.09 785,400 +1.38(+1.85%)
Aug 07, 2020 73.64 74.71 73.64 74.71 400,700 +0.85(+1.15%)
Aug 06, 2020 74.18 74.18 73.67 73.86 383,020 -0.37(-0.50%)
Aug 05, 2020 74.50 74.51 74.01 74.23 444,883 +0.24(+0.32%)
Aug 04, 2020 73.38 73.99 73.29 73.99 368,111 +0.54(+0.74%)
Aug 03, 2020 73.48 73.65 72.95 73.45 527,114 +0.41(+0.56%)
Jul 31, 2020 73.42 73.42 72.03 73.04 572,000 -0.28(-0.38%)
Jul 30, 2020 73.21 73.41 72.54 73.32 661,361 -0.62(-0.84%)
Jul 29, 2020 73.53 74.13 73.10 73.94 2,386,682 +0.69(+0.94%)
Jul 28, 2020 73.36 73.87 73.21 73.25 272,149 -0.29(-0.39%)
Jul 27, 2020 73.51 73.59 72.93 73.54 496,218 +0.17(+0.23%)
Jul 24, 2020 74.29 74.29 73.20 73.37 496,500 -2.01(-2.67%)
Jul 23, 2020 75.39 76.04 75.00 75.38 617,240 -0.04(-0.05%)
Jul 22, 2020 74.73 75.46 74.60 75.42 685,969 +0.62(+0.83%)
Jul 21, 2020 74.70 75.32 74.58 74.80 612,225 +0.66(+0.89%)
Jul 20, 2020 74.45 74.45 73.73 74.14 373,445 -0.40(-0.54%)
Jul 17, 2020 74.80 74.93 74.30 74.54 440,900 +0.07(+0.09%)
Jul 16, 2020 74.06 74.82 73.69 74.47 559,610 +0.19(+0.26%)
Jul 15, 2020 74.10 74.47 73.44 74.28 949,595 +1.46(+2.00%)
Jul 14, 2020 71.52 72.96 71.20 72.82 845,897 +1.01(+1.41%)
Jul 13, 2020 72.63 73.13 71.75 71.81 554,238 -0.18(-0.25%)
Jul 10, 2020 70.49 72.05 70.45 71.99 956,900 +1.62(+2.30%)
Jul 09, 2020 71.86 71.86 69.77 70.37 1,270,326 -1.48(-2.06%)
Jul 08, 2020 72.00 72.19 71.20 71.85 1,256,191 +0.22(+0.31%)
Jul 07, 2020 72.45 72.50 71.56 71.63 752,148 -1.40(-1.92%)
Jul 06, 2020 73.25 73.63 72.61 73.03 449,184 +1.03(+1.43%)
Jul 02, 2020 72.63 73.22 71.87 72.00 588,300 +0.45(+0.63%)
Jul 01, 2020 72.53 72.89 71.53 71.55 347,516 -0.73(-1.01%)
Jun 30, 2020 71.35 72.57 71.25 72.28 465,623 +1.14(+1.60%)
Jun 29, 2020 70.13 71.15 69.69 71.14 637,230 +1.44(+2.07%)
Jun 26, 2020 70.84 70.84 69.35 69.70 531,100 -1.57(-2.20%)
Jun 25, 2020 70.44 71.33 69.82 71.27 2,905,506 +0.65(+0.92%)
Jun 24, 2020 72.02 72.02 70.07 70.62 648,228 -2.26(-3.10%)
Jun 23, 2020 73.46 73.61 72.83 72.88 691,051 +0.01(+0.01%)
Jun 22, 2020 72.74 73.09 72.05 72.87 670,752 -0.02(-0.03%)
Jun 19, 2020 74.67 74.67 72.47 72.89 754,800 -0.43(-0.59%)
Jun 18, 2020 72.92 73.82 72.75 73.32 428,113 -0.19(-0.26%)
Jun 17, 2020 74.53 74.61 73.40 73.51 1,176,149 -0.94(-1.26%)
Jun 16, 2020 75.72 75.74 73.05 74.45 1,193,250 +1.37(+1.87%)
Jun 15, 2020 70.63 73.36 70.07 73.08 556,070 +0.28(+0.38%)
Jun 12, 2020 73.95 74.05 71.11 72.80 993,300 +1.44(+2.02%)
Jun 11, 2020 74.30 74.50 71.21 71.36 808,731 -5.64(-7.32%)
Jun 10, 2020 78.52 78.93 77.00 77.00 907,295 -1.82(-2.31%)
Jun 09, 2020 79.49 79.49 78.28 78.82 2,154,289 -1.73(-2.15%)
Jun 08, 2020 79.78 80.59 79.45 80.55 1,654,895 +1.69(+2.14%)
Jun 05, 2020 79.18 79.85 78.46 78.86 4,181,600 +2.59(+3.40%)
Jun 04, 2020 74.95 76.29 74.67 76.27 6,552,089 +1.04(+1.38%)
Jun 03, 2020 74.57 75.44 74.53 75.23 927,120 +1.76(+2.40%)
Jun 02, 2020 72.90 73.47 72.76 73.47 248,158 +0.77(+1.06%)
Jun 01, 2020 72.25 73.01 71.98 72.70 635,792 +0.30(+0.41%)
May 29, 2020 72.22 72.76 71.29 72.40 498,200 -0.05(-0.07%)
May 28, 2020 74.75 74.77 72.30 72.45 1,072,518 -1.73(-2.33%)
May 27, 2020 73.31 74.18 72.04 74.18 587,994 +2.42(+3.37%)
May 26, 2020 71.24 72.42 71.24 71.76 709,956 +2.38(+3.43%)
May 22, 2020 69.37 69.55 68.72 69.38 635,300 -0.15(-0.22%)
May 21, 2020 70.08 70.24 69.22 69.53 386,776 -0.53(-0.76%)
May 20, 2020 69.74 70.38 69.52 70.06 319,341 +1.48(+2.17%)
May 19, 2020 69.39 69.85 68.51 68.58 749,570 -0.91(-1.32%)
May 18, 2020 68.41 69.83 68.15 69.49 895,876 +3.48(+5.27%)
May 15, 2020 65.61 66.20 65.16 66.01 381,700 -0.31(-0.47%)
May 14, 2020 64.13 66.35 62.99 66.32 1,294,674 +1.42(+2.20%)
May 13, 2020 66.80 66.80 64.36 64.89 1,476,130 -2.16(-3.21%)
May 12, 2020 69.05 69.37 67.05 67.05 360,190 -1.78(-2.59%)
May 11, 2020 69.08 69.35 68.27 68.83 738,114 -0.64(-0.91%)
May 08, 2020 68.27 69.58 68.27 69.47 686,200 +2.09(+3.10%)
May 07, 2020 67.69 68.26 67.25 67.38 1,216,735 +0.79(+1.19%)
May 06, 2020 67.94 68.27 66.59 66.59 496,625 -0.80(-1.18%)
May 05, 2020 68.00 68.60 67.26 67.39 781,246 +0.28(+0.41%)
May 04, 2020 66.72 67.11 65.92 67.11 806,884 -0.10(-0.15%)
May 01, 2020 68.64 68.64 66.95 67.21 702,300 -2.77(-3.96%)
Apr 30, 2020 71.59 71.59 69.75 69.98 1,166,562 -2.04(-2.83%)
Apr 29, 2020 71.28 72.47 70.89 72.02 1,105,184 +2.62(+3.78%)
Apr 28, 2020 69.89 70.52 68.85 69.40 981,201 +0.77(+1.12%)
Apr 27, 2020 67.66 68.89 67.32 68.63 1,162,197 +1.66(+2.48%)
Apr 24, 2020 66.19 67.16 65.57 66.97 1,249,000 +0.97(+1.47%)
Apr 23, 2020 65.92 67.05 65.86 66.00 550,827 +0.21(+0.32%)
Apr 22, 2020 66.32 66.32 65.38 65.79 1,068,780 +1.19(+1.84%)
Apr 21, 2020 65.69 65.87 64.42 64.60 1,042,497 -2.28(-3.41%)
Apr 20, 2020 67.33 68.21 66.74 66.88 774,718 -1.59(-2.32%)
Apr 17, 2020 68.28 68.62 67.51 68.47 1,194,100 +2.32(+3.51%)
Apr 16, 2020 66.49 66.55 65.20 66.15 861,932 -0.19(-0.29%)
Apr 15, 2020 67.05 67.05 65.66 66.34 1,308,934 -2.41(-3.51%)
Apr 14, 2020 68.86 69.18 67.70 68.75 2,336,445 +1.52(+2.26%)
Apr 13, 2020 68.05 68.07 66.33 67.23 4,347,355 -1.01(-1.48%)
Apr 09, 2020 68.37 69.59 67.26 68.24 12,894,000 +1.18(+1.76%)
Apr 08, 2020 65.36 67.43 64.73 67.06 543,107 +2.62(+4.06%)
Apr 07, 2020 66.28 66.91 64.41 64.44 601,905 +0.77(+1.22%)
Apr 06, 2020 61.74 64.03 61.74 63.67 566,489 +4.41(+7.44%)
Apr 03, 2020 60.14 60.66 58.51 59.26 432,700 -1.06(-1.76%)
Apr 02, 2020 59.01 61.08 58.90 60.32 678,544 +0.82(+1.38%)
Apr 01, 2020 60.23 61.19 58.97 59.50 771,450 -3.50(-5.56%)
Mar 31, 2020 64.11 64.56 62.39 63.00 2,001,709 -1.30(-2.02%)
Mar 30, 2020 63.13 64.44 62.06 64.30 769,109 +1.77(+2.83%)
Mar 27, 2020 62.84 64.36 61.73 62.53 626,300 -2.46(-3.79%)
Mar 26, 2020 61.91 65.39 61.81 64.99 1,113,767 +3.94(+6.45%)
Mar 25, 2020 60.80 64.06 59.00 61.05 960,961 +0.17(+0.28%)
Mar 24, 2020 58.21 60.99 58.21 60.88 1,276,831 +5.55(+10.03%)
Mar 23, 2020 56.90 56.90 54.20 55.33 424,552 -1.19(-2.11%)
Mar 20, 2020 59.68 60.54 56.52 56.52 446,800 -2.68(-4.53%)
Mar 19, 2020 58.64 60.56 56.61 59.20 857,600 -0.29(-0.49%)
Mar 18, 2020 58.65 60.29 55.72 59.49 1,087,217 -2.97(-4.76%)
Mar 17, 2020 60.62 63.67 58.50 62.46 988,999 +3.21(+5.42%)
Mar 16, 2020 59.56 64.22 57.77 59.25 853,834 -8.61(-12.69%)
Mar 13, 2020 65.54 68.07 62.39 67.86 1,172,200 +6.13(+9.93%)
Mar 12, 2020 65.77 66.37 61.60 61.73 1,649,642 -7.89(-11.33%)
Mar 11, 2020 71.71 72.01 68.76 69.62 1,220,537 -4.04(-5.48%)
Mar 10, 2020 72.88 73.66 69.46 73.66 2,713,905 +3.68(+5.26%)
Mar 09, 2020 75.43 75.43 69.52 69.98 855,670 -7.30(-9.45%)
Mar 06, 2020 76.11 77.93 75.63 77.28 813,400 -1.47(-1.87%)
Mar 05, 2020 79.70 80.32 78.16 78.75 720,945 -2.85(-3.49%)
Mar 04, 2020 80.14 81.71 79.25 81.60 765,169 +3.09(+3.94%)
Mar 03, 2020 81.23 82.53 77.81 78.51 684,129 -2.62(-3.23%)
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.