Skip to main content

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

107.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.20 62.30 61.47 62.27 1,418,661 +0.42(+0.68%)
Dec 28, 2018 62.20 62.67 61.60 61.85 1,549,421 -0.10(-0.17%)
Dec 27, 2018 60.60 61.95 59.71 61.95 1,198,426 +0.49(+0.80%)
Dec 26, 2018 59.24 61.48 58.32 61.46 1,981,417 +2.57(+4.36%)
Dec 24, 2018 59.98 60.15 58.86 58.90 1,748,474 -1.53(-2.53%)
Dec 21, 2018 61.73 62.61 60.23 60.42 1,621,793 -0.96(-1.57%)
Dec 20, 2018 62.44 62.92 60.97 61.39 3,434,247 -1.33(-2.12%)
Dec 19, 2018 63.81 64.87 62.38 62.72 2,325,316 -1.14(-1.79%)
Dec 18, 2018 64.42 64.93 63.53 63.86 1,270,554 -0.06(-0.09%)
Dec 17, 2018 64.81 65.38 63.54 63.92 2,443,882 -1.20(-1.84%)
Dec 14, 2018 65.22 65.98 64.92 65.12 595,790 -0.73(-1.11%)
Dec 13, 2018 66.42 66.53 65.51 65.85 1,893,369 -0.31(-0.46%)
Dec 12, 2018 66.43 67.03 66.09 66.16 1,771,549 +0.50(+0.77%)
Dec 11, 2018 66.66 66.95 65.28 65.65 1,015,688 -0.15(-0.23%)
Dec 10, 2018 66.08 66.27 64.50 65.81 1,501,127 -0.39(-0.59%)
Dec 07, 2018 67.94 68.06 65.95 66.20 763,165 -1.77(-2.61%)
Dec 06, 2018 67.09 67.98 66.22 67.97 2,349,738 -0.32(-0.46%)
Dec 04, 2018 70.57 70.72 68.19 68.29 498,722 -2.57(-3.63%)
Dec 03, 2018 71.21 71.23 70.37 70.86 416,122 +0.85(+1.22%)
Nov 30, 2018 69.56 70.13 69.46 70.01 600,133 +0.42(+0.60%)
Nov 29, 2018 69.80 70.01 69.32 69.59 412,201 -0.37(-0.52%)
Nov 28, 2018 68.75 69.96 68.29 69.96 557,305 +1.44(+2.10%)
Nov 27, 2018 68.08 68.52 67.95 68.52 530,311 +0.14(+0.20%)
Nov 26, 2018 67.84 68.42 67.83 68.38 494,233 +1.07(+1.59%)
Nov 23, 2018 67.31 67.69 67.21 67.31 202,235 -0.47(-0.69%)
Nov 21, 2018 67.77 67.77 67.77 0 +0.35(+0.52%)
Nov 20, 2018 68.00 68.24 67.14 67.43 608,145 -1.67(-2.42%)
Nov 19, 2018 69.72 69.82 68.84 69.10 642,461 -0.84(-1.21%)
Nov 16, 2018 69.53 70.23 69.47 69.94 342,614 +0.14(+0.20%)
Nov 15, 2018 68.95 69.97 68.36 69.80 687,187 +0.55(+0.80%)
Nov 14, 2018 70.66 70.75 68.81 69.25 988,386 -0.83(-1.18%)
Nov 13, 2018 70.37 70.99 69.90 70.08 494,853 -0.19(-0.27%)
Nov 12, 2018 71.37 71.37 70.13 70.26 1,614,325 -1.40(-1.95%)
Nov 09, 2018 72.08 72.16 71.29 71.66 351,535 -0.93(-1.28%)
Nov 08, 2018 72.49 72.85 72.31 72.59 552,715 -0.21(-0.29%)
Nov 07, 2018 72.15 72.84 71.79 72.80 546,680 +1.26(+1.76%)
Nov 06, 2018 71.18 71.57 71.11 71.54 338,300 +0.40(+0.56%)
Nov 05, 2018 70.69 71.30 70.48 71.14 602,187 +0.51(+0.72%)
Nov 02, 2018 71.50 71.65 70.12 70.63 681,356 -0.82(-1.14%)
Nov 01, 2018 70.67 71.50 70.48 71.45 949,621 +1.02(+1.45%)
Oct 31, 2018 70.59 71.09 70.33 70.42 481,355 +0.66(+0.94%)
Oct 30, 2018 68.54 69.84 68.54 69.77 735,558 +1.09(+1.59%)
Oct 29, 2018 69.48 70.08 67.67 68.68 847,385 +0.04(+0.06%)
Oct 26, 2018 68.61 69.44 67.79 68.64 823,026 -0.90(-1.30%)
Oct 25, 2018 68.67 70.00 68.52 69.54 842,691 +1.41(+2.08%)
Oct 24, 2018 70.56 70.59 68.06 68.12 653,937 -2.49(-3.52%)
Oct 23, 2018 69.82 70.93 69.13 70.61 721,279 -0.31(-0.43%)
Oct 22, 2018 71.40 71.55 70.80 70.92 370,445 -0.28(-0.39%)
Oct 19, 2018 71.41 71.86 71.02 71.20 336,276 -0.06(-0.08%)
Oct 18, 2018 72.05 72.27 70.97 71.26 347,758 -1.07(-1.48%)
Oct 17, 2018 72.34 72.72 71.69 72.33 425,979 -0.11(-0.15%)
Oct 16, 2018 71.59 72.55 71.34 72.44 847,504 +1.35(+1.90%)
Oct 15, 2018 71.43 71.71 71.09 71.09 394,856 -0.38(-0.54%)
Oct 12, 2018 71.88 71.88 70.59 71.47 660,698 +0.78(+1.10%)
Oct 11, 2018 71.98 72.55 70.33 70.70 2,020,735 -1.68(-2.32%)
Oct 10, 2018 74.27 74.27 72.26 72.38 1,911,233 -1.96(-2.64%)
Oct 09, 2018 74.64 74.70 74.13 74.33 271,697 -0.39(-0.52%)
Oct 08, 2018 74.42 74.85 74.12 74.73 230,724 +0.14(+0.18%)
Oct 05, 2018 75.24 75.31 74.16 74.59 241,203 -0.56(-0.75%)
Oct 04, 2018 75.58 75.60 74.74 75.15 314,462 -0.49(-0.64%)
Oct 03, 2018 75.54 75.98 75.52 75.64 223,260 +0.46(+0.61%)
Oct 02, 2018 74.99 75.45 74.99 75.18 223,761 +0.09(+0.11%)
Oct 01, 2018 75.31 75.54 74.92 75.09 597,767 +0.25(+0.33%)
Sep 28, 2018 74.70 74.97 74.56 74.85 229,231 +0.07(+0.09%)
Sep 27, 2018 74.76 75.17 74.68 74.78 182,042 +0.17(+0.23%)
Sep 26, 2018 75.08 75.26 74.52 74.61 234,993 -0.28(-0.37%)
Sep 25, 2018 75.43 75.43 74.86 74.88 223,621 -0.35(-0.46%)
Sep 24, 2018 75.44 75.58 75.12 75.23 483,060 -0.37(-0.49%)
Sep 21, 2018 75.85 76.01 75.58 75.60 1,560,517 -0.07(-0.09%)
Sep 20, 2018 75.39 75.83 75.39 75.67 718,089 +0.64(+0.86%)
Sep 19, 2018 74.87 75.25 74.83 75.03 421,077 +0.21(+0.28%)
Sep 18, 2018 74.58 75.02 74.45 74.82 1,030,162 +0.40(+0.54%)
Sep 17, 2018 74.75 74.79 74.35 74.42 114,435 -0.31(-0.42%)
Sep 14, 2018 74.57 74.83 74.48 74.73 393,965 +0.14(+0.18%)
Sep 13, 2018 74.46 74.69 74.46 74.59 296,133 +0.48(+0.65%)
Sep 12, 2018 74.07 74.31 73.95 74.11 250,838 +0.03(+0.05%)
Sep 11, 2018 73.87 74.20 73.52 74.08 202,715 +0.12(+0.16%)
Sep 10, 2018 74.17 74.29 73.93 73.96 166,698 -0.02(-0.02%)
Sep 07, 2018 74.06 74.34 73.83 73.98 285,028 -0.28(-0.38%)
Sep 06, 2018 74.94 74.94 74.08 74.26 2,062,578 -0.59(-0.79%)
Sep 05, 2018 74.82 74.96 74.41 74.85 195,785 +0.00(+0.00%)
Sep 04, 2018 74.88 74.96 74.56 74.85 395,551 -0.14(-0.19%)
Aug 31, 2018 74.99 74.99 74.99 0 -0.06(-0.08%)
Aug 30, 2018 75.20 75.38 74.89 75.05 414,875 -0.30(-0.40%)
Aug 29, 2018 75.33 75.49 74.98 75.36 159,286 +0.19(+0.25%)
Aug 28, 2018 75.29 75.29 75.04 75.17 481,408 +0.14(+0.19%)
Aug 27, 2018 74.59 75.13 74.59 75.03 226,224 +0.68(+0.91%)
Aug 24, 2018 74.26 74.42 74.15 74.35 266,971 +0.29(+0.39%)
Aug 23, 2018 74.28 74.33 73.96 74.06 171,221 -0.25(-0.34%)
Aug 22, 2018 74.48 74.59 74.28 74.32 225,474 -0.25(-0.33%)
Aug 21, 2018 74.44 74.80 74.37 74.56 213,185 +0.31(+0.42%)
Aug 20, 2018 74.08 74.32 74.08 74.25 152,778 +0.34(+0.46%)
Aug 17, 2018 73.35 74.07 73.34 73.91 203,355 +0.49(+0.67%)
Aug 16, 2018 73.10 73.63 73.10 73.42 133,195 +0.90(+1.24%)
Aug 15, 2018 72.78 72.78 72.04 72.52 255,100 -0.61(-0.83%)
Aug 14, 2018 72.89 73.23 72.86 73.13 300,936 +0.53(+0.72%)
Aug 13, 2018 72.96 73.13 72.54 72.60 536,927 -0.36(-0.50%)
Aug 10, 2018 73.15 73.21 72.75 72.97 498,652 -0.60(-0.82%)
Aug 09, 2018 73.76 73.87 73.52 73.57 332,669 -0.14(-0.20%)
Aug 08, 2018 73.69 73.82 73.51 73.71 179,437 +0.03(+0.03%)
Aug 07, 2018 73.54 73.85 73.54 73.69 659,638 +0.19(+0.27%)
Aug 06, 2018 73.21 73.57 73.15 73.49 161,578 +0.18(+0.24%)
Aug 03, 2018 72.86 73.33 72.84 73.32 143,163 +0.55(+0.76%)
Aug 02, 2018 72.04 72.82 71.92 72.76 180,356 +0.46(+0.63%)
Aug 01, 2018 72.54 72.76 72.16 72.31 405,719 -0.08(-0.11%)
Jul 31, 2018 72.36 72.63 72.26 72.38 649,255 +0.29(+0.40%)
Jul 30, 2018 71.98 72.26 71.98 72.10 266,655 +0.15(+0.21%)
Jul 27, 2018 72.14 72.41 71.74 71.94 261,069 -0.39(-0.54%)
Jul 26, 2018 72.10 72.59 72.08 72.33 195,299 +0.25(+0.34%)
Jul 25, 2018 71.55 72.13 71.25 72.09 288,864 +0.32(+0.45%)
Jul 24, 2018 71.95 72.18 71.62 71.76 176,918 +0.08(+0.12%)
Jul 23, 2018 71.45 71.76 71.27 71.68 120,708 +0.18(+0.25%)
Jul 20, 2018 71.60 71.76 71.45 71.50 118,778 -0.27(-0.38%)
Jul 19, 2018 71.82 71.93 71.50 71.77 194,723 -0.16(-0.22%)
Jul 18, 2018 71.76 72.02 71.71 71.93 112,732 +0.22(+0.31%)
Jul 17, 2018 71.40 71.82 71.39 71.71 191,513 +0.19(+0.26%)
Jul 16, 2018 71.56 71.65 71.35 71.53 134,859 -0.06(-0.08%)
Jul 13, 2018 71.60 71.78 71.47 71.59 223,030 -0.02(-0.02%)
Jul 12, 2018 71.43 71.71 71.19 71.60 614,110 +0.56(+0.79%)
Jul 11, 2018 71.54 71.54 70.98 71.04 255,587 -0.97(-1.34%)
Jul 10, 2018 72.07 72.08 71.79 72.01 570,619 +0.17(+0.24%)
Jul 09, 2018 71.16 71.84 71.16 71.84 206,705 +0.95(+1.34%)
Jul 06, 2018 70.38 70.99 70.20 70.89 217,361 +0.51(+0.72%)
Jul 05, 2018 70.29 70.38 69.84 70.38 196,168 +0.62(+0.89%)
Jul 03, 2018 69.77 69.77 69.77 0 -0.38(-0.54%)
Jul 02, 2018 69.62 70.15 69.45 70.15 645,852 +0.15(+0.22%)
Jun 29, 2018 70.77 69.95 69.99 222,899 -0.18(-0.25%)
Jun 28, 2018 69.88 70.35 69.49 70.17 349,752 +0.07(+0.10%)
Jun 27, 2018 70.82 71.27 70.09 70.10 381,610 -0.55(-0.78%)
Jun 26, 2018 70.74 70.88 70.38 70.65 501,450 +0.10(+0.14%)
Jun 25, 2018 71.17 71.22 70.07 70.55 440,514 -1.02(-1.42%)
Jun 22, 2018 72.03 72.07 71.56 71.57 124,824 -0.02(-0.02%)
Jun 21, 2018 72.11 72.11 71.45 71.59 175,778 -0.51(-0.71%)
Jun 20, 2018 72.25 72.28 71.89 72.10 245,710 +0.12(+0.16%)
Jun 19, 2018 71.68 72.03 71.35 71.99 778,163 -0.40(-0.56%)
Jun 18, 2018 72.22 72.45 71.97 72.39 177,992 -0.23(-0.31%)
Jun 15, 2018 72.69 71.99 72.62 308,159 -0.11(-0.15%)
Jun 14, 2018 73.05 73.05 72.64 72.73 311,814 -0.03(-0.03%)
Jun 13, 2018 73.18 73.18 72.73 72.75 249,423 -0.29(-0.39%)
Jun 12, 2018 73.28 73.28 72.84 73.04 907,794 -0.05(-0.07%)
Jun 11, 2018 72.96 73.28 72.94 73.09 227,981 +0.17(+0.23%)
Jun 08, 2018 72.69 72.94 72.50 72.92 218,618 +0.11(+0.15%)
Jun 07, 2018 72.86 73.01 72.51 72.81 421,613 +0.15(+0.21%)
Jun 06, 2018 72.66 72.66 635,720 +0.61(+0.84%)
Jun 05, 2018 71.93 72.12 71.79 72.05 165,827 +0.14(+0.20%)
Jun 04, 2018 71.78 72.09 71.78 71.91 134,926 +0.35(+0.48%)
Jun 01, 2018 71.22 71.63 71.19 71.57 525,564 +0.82(+1.16%)
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%)
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.