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 (%)
Dec 31, 2021 101.98 102.33 101.82 101.89 586,320 -0.11(-0.11%)
Dec 30, 2021 102.21 102.70 101.93 102.00 667,946 -0.17(-0.16%)
Dec 29, 2021 101.74 102.39 101.74 102.17 1,024,154 +0.33(+0.32%)
Dec 28, 2021 101.74 102.31 101.52 101.84 1,076,599 +0.08(+0.08%)
Dec 27, 2021 100.90 101.76 100.48 101.76 757,139 +1.05(+1.04%)
Dec 23, 2021 100.10 101.00 100.10 100.70 753,945 +0.85(+0.85%)
Dec 22, 2021 98.87 99.95 98.68 99.86 1,028,927 +0.74(+0.74%)
Dec 21, 2021 97.98 99.16 97.98 99.12 1,318,219 +2.07(+2.13%)
Dec 20, 2021 97.08 97.25 96.03 97.06 1,587,662 -1.15(-1.18%)
Dec 17, 2021 98.90 98.94 97.73 98.21 2,536,037 -0.98(-0.99%)
Dec 16, 2021 99.02 100.15 98.91 99.19 2,502,904 +0.66(+0.67%)
Dec 15, 2021 97.54 98.57 96.85 98.53 2,151,456 +1.09(+1.12%)
Dec 14, 2021 97.03 98.27 97.03 97.44 1,613,635 -0.25(-0.26%)
Dec 13, 2021 98.82 98.89 97.59 97.69 1,140,357 -1.18(-1.20%)
Dec 10, 2021 98.33 98.94 97.84 98.87 1,276,208 +0.97(+0.99%)
Dec 09, 2021 98.05 98.34 97.83 97.90 1,104,380 -0.48(-0.49%)
Dec 08, 2021 98.75 98.97 98.13 98.38 852,794 -0.19(-0.20%)
Dec 07, 2021 98.32 99.07 98.12 98.58 1,386,217 +1.59(+1.64%)
Dec 06, 2021 96.45 97.71 96.23 96.99 1,544,667 +1.14(+1.19%)
Dec 03, 2021 96.34 96.69 95.10 95.85 1,952,811 -0.06(-0.06%)
Dec 02, 2021 94.18 96.40 94.00 95.90 2,294,444 +2.00(+2.13%)
Dec 01, 2021 95.68 96.98 93.87 93.91 2,388,180 -0.57(-0.61%)
Nov 30, 2021 96.18 96.38 94.25 94.48 2,043,054 -2.38(-2.46%)
Nov 29, 2021 97.44 97.74 96.26 96.87 1,449,391 +0.29(+0.30%)
Nov 26, 2021 96.56 96.97 95.88 96.58 1,262,197 -2.18(-2.21%)
Nov 24, 2021 98.60 98.92 98.45 98.76 1,045,121 -0.15(-0.15%)
Nov 23, 2021 98.56 99.01 98.27 98.91 1,188,825 +0.60(+0.61%)
Nov 22, 2021 97.59 99.14 97.52 98.31 1,290,969 +1.09(+1.12%)
Nov 19, 2021 97.78 97.86 97.17 97.22 908,480 -0.82(-0.84%)
Nov 18, 2021 98.61 98.11 97.48 98.04 1,288,414 -0.55(-0.55%)
Nov 17, 2021 98.97 98.97 98.34 98.58 966,769 -0.55(-0.55%)
Nov 16, 2021 99.46 99.73 99.11 99.13 815,011 -0.34(-0.34%)
Nov 15, 2021 99.68 99.77 99.31 99.47 1,235,283 -0.01(-0.01%)
Nov 12, 2021 99.19 99.78 99.00 99.48 728,886 +0.41(+0.41%)
Nov 11, 2021 98.76 99.19 98.46 99.07 1,291,215 +0.67(+0.69%)
Nov 10, 2021 98.57 98.40 1,404,260 -0.34(-0.35%)
Nov 09, 2021 98.83 99.01 98.21 98.74 2,952,763 -0.12(-0.12%)
Nov 08, 2021 99.07 99.34 98.69 98.86 994,817 +0.36(+0.37%)
Nov 05, 2021 98.39 98.99 98.21 98.50 1,381,613 +0.90(+0.92%)
Nov 04, 2021 97.85 98.13 97.16 97.60 1,210,995 -0.14(-0.14%)
Nov 03, 2021 96.59 97.90 96.44 97.74 1,429,999 +0.93(+0.96%)
Nov 02, 2021 96.75 96.86 96.27 96.81 1,136,480 +0.24(+0.25%)
Nov 01, 2021 95.91 96.57 95.39 96.57 973,189 +1.18(+1.24%)
Oct 29, 2021 95.32 95.80 95.15 95.39 1,137,493 -0.21(-0.22%)
Oct 28, 2021 94.90 95.60 94.90 95.60 1,308,616 +1.17(+1.24%)
Oct 27, 2021 95.90 95.90 94.43 94.43 2,523,092 -1.53(-1.60%)
Oct 26, 2021 96.58 95.96 1,223,946 -0.63(-0.65%)
Oct 25, 2021 96.71 96.84 96.40 96.59 1,526,083 +0.17(+0.17%)
Oct 22, 2021 96.59 97.01 96.10 96.42 1,823,352 -0.63(-0.65%)
Oct 21, 2021 97.12 97.26 96.53 97.05 7,747,469 -0.34(-0.35%)
Oct 20, 2021 96.33 97.57 96.30 97.39 1,068,626 +0.99(+1.03%)
Oct 19, 2021 96.22 96.42 95.85 96.40 2,345,409 +0.56(+0.59%)
Oct 18, 2021 95.64 96.25 95.28 95.84 816,524 -0.25(-0.26%)
Oct 15, 2021 96.13 96.67 96.07 96.09 966,263 +0.50(+0.52%)
Oct 14, 2021 94.75 95.70 94.50 95.59 925,857 +1.67(+1.78%)
Oct 13, 2021 94.04 94.26 92.84 93.92 1,069,168 -0.03(-0.03%)
Oct 12, 2021 94.56 94.64 93.70 93.94 4,854,281 -0.51(-0.54%)
Oct 11, 2021 95.24 95.73 94.44 94.45 865,272 -0.66(-0.69%)
Oct 08, 2021 95.20 95.65 94.96 95.11 918,757 -0.02(-0.02%)
Oct 07, 2021 94.73 95.77 94.73 95.13 803,413 +1.06(+1.13%)
Oct 06, 2021 93.71 94.12 92.80 94.06 1,282,698 -0.34(-0.36%)
Oct 05, 2021 94.11 94.83 93.53 94.41 933,120 +0.70(+0.75%)
Oct 04, 2021 93.88 94.80 93.43 93.70 2,846,961 -0.21(-0.23%)
Oct 01, 2021 93.58 94.47 92.57 93.92 1,104,986 +0.84(+0.90%)
Sep 30, 2021 94.94 95.04 93.06 93.08 963,965 -1.51(-1.59%)
Sep 29, 2021 94.71 95.11 94.18 94.58 835,375 +0.07(+0.08%)
Sep 28, 2021 95.40 95.83 94.41 94.51 1,146,151 -1.12(-1.17%)
Sep 27, 2021 94.78 96.01 94.78 95.63 678,158 +1.01(+1.06%)
Sep 24, 2021 94.10 95.04 94.10 94.62 594,512 +0.11(+0.12%)
Sep 23, 2021 93.66 95.05 93.64 94.51 960,614 +1.28(+1.38%)
Sep 22, 2021 93.03 93.95 92.98 93.22 823,133 +0.95(+1.03%)
Sep 21, 2021 93.22 93.36 92.15 92.27 887,073 -0.48(-0.51%)
Sep 20, 2021 92.88 93.18 91.62 92.75 798,243 -1.77(-1.87%)
Sep 17, 2021 95.04 95.08 94.29 94.52 776,734 -0.58(-0.61%)
Sep 16, 2021 95.26 95.57 94.54 95.10 520,204 -0.27(-0.28%)
Sep 15, 2021 94.11 95.47 94.04 95.36 811,499 +1.22(+1.30%)
Sep 14, 2021 95.56 95.56 93.97 94.14 786,296 -1.10(-1.16%)
Sep 13, 2021 95.00 95.42 94.70 95.24 710,885 +1.03(+1.09%)
Sep 10, 2021 95.43 95.58 94.21 94.22 830,344 -0.64(-0.68%)
Sep 09, 2021 95.05 95.52 94.79 94.86 1,078,649 -0.33(-0.35%)
Sep 08, 2021 95.34 95.55 94.77 95.19 1,018,963 -0.30(-0.32%)
Sep 07, 2021 96.07 96.09 95.40 95.49 787,976 -0.68(-0.71%)
Sep 03, 2021 96.47 96.60 96.00 96.17 809,141 -0.50(-0.51%)
Sep 02, 2021 96.11 96.67 95.96 96.67 844,433 +0.79(+0.82%)
Sep 01, 2021 96.62 96.71 95.65 95.88 1,208,464 -0.60(-0.62%)
Aug 31, 2021 96.45 96.87 96.23 96.47 1,054,429 +0.07(+0.08%)
Aug 30, 2021 96.93 96.94 96.30 96.40 496,945 -0.44(-0.45%)
Aug 27, 2021 95.93 96.99 95.88 96.84 753,135 +0.98(+1.02%)
Aug 26, 2021 96.69 96.69 95.71 95.86 1,684,223 -0.93(-0.96%)
Aug 25, 2021 96.49 97.27 96.19 96.78 1,163,572 +0.46(+0.48%)
Aug 24, 2021 95.94 96.51 95.92 96.33 1,656,787 +0.56(+0.58%)
Aug 23, 2021 95.42 96.00 95.42 95.77 1,284,989 +0.81(+0.85%)
Aug 20, 2021 94.43 95.11 94.20 94.96 797,907 +0.53(+0.56%)
Aug 19, 2021 94.43 94.99 93.98 94.43 1,982,377 -0.78(-0.82%)
Aug 18, 2021 95.95 96.56 95.13 95.21 1,342,794 -1.00(-1.04%)
Aug 17, 2021 96.50 96.56 95.30 96.21 1,511,142 -0.81(-0.83%)
Aug 16, 2021 96.71 97.03 96.14 97.01 1,105,878 -0.06(-0.06%)
Aug 13, 2021 97.23 97.31 96.90 97.07 1,034,032 -0.06(-0.07%)
Aug 12, 2021 97.52 97.52 96.62 97.13 693,957 -0.44(-0.45%)
Aug 11, 2021 97.12 97.59 96.77 97.57 1,352,484 +0.67(+0.69%)
Aug 10, 2021 96.23 96.97 96.12 96.90 732,236 +0.65(+0.68%)
Aug 09, 2021 96.39 96.50 95.90 96.25 1,256,688 -0.21(-0.22%)
Aug 06, 2021 96.10 96.67 96.03 96.46 743,590 +0.72(+0.76%)
Aug 05, 2021 95.51 95.84 95.48 95.74 745,427 +0.46(+0.48%)
Aug 04, 2021 96.07 96.13 95.28 95.28 1,164,664 -1.49(-1.54%)
Aug 03, 2021 95.96 96.77 94.96 96.77 1,084,833 +1.14(+1.19%)
Aug 02, 2021 95.97 97.05 95.54 95.63 734,328 -0.11(-0.12%)
Jul 30, 2021 95.88 96.45 95.58 95.74 1,227,813 -0.51(-0.53%)
Jul 29, 2021 95.96 96.56 95.85 96.25 1,019,587 +1.16(+1.22%)
Jul 28, 2021 95.06 95.51 94.55 95.10 1,533,538 +0.10(+0.11%)
Jul 27, 2021 95.00 95.09 94.24 95.00 818,821 -0.41(-0.43%)
Jul 26, 2021 94.79 95.45 94.72 95.41 1,445,252 +0.58(+0.61%)
Jul 23, 2021 94.89 94.90 94.32 94.83 3,089,702 +0.17(+0.18%)
Jul 22, 2021 95.16 95.16 94.19 94.66 5,045,932 -0.60(-0.63%)
Jul 21, 2021 94.64 95.32 94.58 95.25 3,872,174 +1.16(+1.23%)
Jul 20, 2021 92.71 94.42 92.44 94.10 2,372,279 +1.81(+1.96%)
Jul 19, 2021 92.38 92.69 91.52 92.29 3,528,139 -1.55(-1.65%)
Jul 16, 2021 95.45 95.50 93.75 93.84 1,776,490 -1.19(-1.26%)
Jul 15, 2021 95.12 95.32 94.59 95.03 1,618,374 -0.43(-0.45%)
Jul 14, 2021 96.01 96.45 95.04 95.46 1,881,230 -0.03(-0.03%)
Jul 13, 2021 96.08 96.34 95.43 95.49 6,462,748 -0.94(-0.97%)
Jul 12, 2021 95.63 96.45 95.28 96.43 1,642,421 +0.44(+0.46%)
Jul 09, 2021 94.99 96.09 94.99 95.99 1,403,687 +1.63(+1.73%)
Jul 08, 2021 93.82 94.83 93.49 94.35 1,644,492 -1.05(-1.10%)
Jul 07, 2021 95.17 95.70 94.65 95.40 1,756,050 +0.00(+0.00%)
Jul 06, 2021 96.56 96.58 94.80 95.40 1,092,074 -1.31(-1.36%)
Jul 02, 2021 96.82 96.91 96.41 96.71 692,512 -0.03(-0.03%)
Jul 01, 2021 96.75 96.90 96.33 96.74 765,678 +0.33(+0.34%)
Jun 30, 2021 96.12 96.58 95.96 96.41 820,648 +0.30(+0.32%)
Jun 29, 2021 96.55 96.92 95.98 96.11 913,111 -0.34(-0.35%)
Jun 28, 2021 96.67 96.67 96.03 96.45 632,809 -0.18(-0.19%)
Jun 25, 2021 96.00 96.79 96.00 96.63 1,315,546 +0.44(+0.46%)
Jun 24, 2021 95.78 96.27 95.57 96.19 656,480 +0.81(+0.85%)
Jun 23, 2021 95.64 95.79 95.38 95.38 1,293,324 -0.12(-0.12%)
Jun 22, 2021 95.56 95.76 95.04 95.50 1,351,499 +0.00(+0.00%)
Jun 21, 2021 94.58 95.51 94.48 95.50 1,391,673 +1.64(+1.75%)
Jun 18, 2021 94.67 94.74 93.81 93.86 1,319,319 -1.84(-1.92%)
Jun 17, 2021 97.46 97.46 95.07 95.69 1,258,594 -1.41(-1.46%)
Jun 16, 2021 98.22 98.22 96.78 97.11 968,869 -0.95(-0.96%)
Jun 15, 2021 98.07 98.25 97.62 98.05 690,622 +0.20(+0.21%)
Jun 14, 2021 98.56 98.56 97.39 97.85 823,316 -0.75(-0.76%)
Jun 11, 2021 98.79 98.79 98.20 98.60 1,682,876 +0.32(+0.33%)
Jun 10, 2021 98.95 99.12 98.06 98.28 1,540,451 -0.10(-0.10%)
Jun 09, 2021 99.08 99.08 98.33 98.38 1,115,209 -0.58(-0.58%)
Jun 08, 2021 99.03 99.09 98.36 98.96 592,069 -0.12(-0.12%)
Jun 07, 2021 99.52 99.52 98.88 99.08 998,359 -0.24(-0.24%)
Jun 04, 2021 99.25 99.39 98.86 99.31 1,131,081 +0.58(+0.59%)
Jun 03, 2021 98.44 98.89 97.93 98.73 2,373,095 +0.05(+0.05%)
Jun 02, 2021 98.67 98.71 98.12 98.68 484,349 +0.33(+0.33%)
Jun 01, 2021 98.50 98.88 98.07 98.36 642,142 +0.38(+0.39%)
May 28, 2021 98.50 98.50 97.70 97.97 1,365,609 -0.23(-0.24%)
May 27, 2021 97.97 98.46 97.97 98.20 1,354,128 +0.91(+0.93%)
May 26, 2021 97.17 97.34 96.72 97.30 688,830 +0.51(+0.53%)
May 25, 2021 97.93 98.04 96.67 96.78 3,804,411 -0.85(-0.87%)
May 24, 2021 97.55 98.07 97.46 97.63 1,952,847 +0.61(+0.63%)
May 21, 2021 96.98 97.60 96.78 97.02 605,699 +0.41(+0.43%)
May 20, 2021 96.03 96.91 95.66 96.61 1,088,498 +0.76(+0.79%)
May 19, 2021 94.90 95.85 94.15 95.85 1,896,004 -0.27(-0.29%)
May 18, 2021 97.24 97.32 96.05 96.13 1,260,332 -1.23(-1.27%)
May 17, 2021 97.33 97.67 96.98 97.36 2,238,349 +0.21(+0.22%)
May 14, 2021 96.32 97.43 96.20 97.15 1,078,021 +1.42(+1.49%)
May 13, 2021 94.49 96.20 94.39 95.72 1,415,605 +1.60(+1.70%)
May 12, 2021 96.32 96.36 94.00 94.13 1,738,893 -2.46(-2.54%)
May 11, 2021 96.55 97.26 95.62 96.58 5,713,661 -1.27(-1.30%)
May 10, 2021 99.02 99.02 97.83 97.85 5,521,282 -0.68(-0.69%)
May 07, 2021 97.39 98.61 97.14 98.53 2,544,696 +0.93(+0.95%)
May 06, 2021 96.64 97.61 96.14 97.60 3,765,965 +1.00(+1.03%)
May 05, 2021 96.44 96.87 95.79 96.60 1,805,175 +0.73(+0.76%)
May 04, 2021 95.65 95.91 94.73 95.87 1,278,903 -0.16(-0.17%)
May 03, 2021 95.92 96.48 95.65 96.03 1,066,002 +0.78(+0.82%)
Apr 30, 2021 95.49 95.82 94.92 95.26 841,937 -0.84(-0.87%)
Apr 29, 2021 96.05 96.20 95.23 96.10 801,657 +0.61(+0.64%)
Apr 28, 2021 95.59 95.82 95.33 95.49 2,147,981 -0.20(-0.21%)
Apr 27, 2021 95.60 95.82 95.33 95.69 1,822,725 +0.17(+0.18%)
Apr 26, 2021 95.47 95.89 95.40 95.51 9,991,528 +0.26(+0.27%)
Apr 23, 2021 94.64 95.59 94.25 95.26 1,334,226 +0.67(+0.70%)
Apr 22, 2021 95.88 95.88 94.29 94.59 3,196,301 -0.90(-0.94%)
Apr 21, 2021 93.77 95.58 93.63 95.49 1,706,807 +1.57(+1.67%)
Apr 20, 2021 94.93 94.93 93.61 93.92 1,579,892 -1.25(-1.32%)
Apr 19, 2021 95.76 95.81 94.83 95.17 1,010,330 -0.64(-0.67%)
Apr 16, 2021 95.72 96.14 95.63 95.81 1,258,035 +0.39(+0.41%)
Apr 15, 2021 95.56 95.56 94.87 95.41 1,815,622 +0.44(+0.46%)
Apr 14, 2021 94.79 95.52 94.67 94.98 1,506,624 +0.18(+0.19%)
Apr 13, 2021 95.33 95.49 94.38 94.79 1,030,353 -0.75(-0.78%)
Apr 12, 2021 95.75 96.11 95.23 95.54 2,955,058 -0.37(-0.39%)
Apr 09, 2021 95.39 95.93 95.27 95.92 643,358 +0.53(+0.56%)
Apr 08, 2021 95.58 95.58 94.79 95.39 1,553,389 -0.09(-0.10%)
Apr 07, 2021 95.89 95.89 95.06 95.48 824,760 -0.14(-0.14%)
Apr 06, 2021 95.70 96.12 95.36 95.61 875,890 -0.19(-0.20%)
Apr 05, 2021 95.40 95.92 95.09 95.81 1,176,039 +1.25(+1.32%)
Apr 01, 2021 94.27 94.62 93.70 94.56 1,055,514 +0.96(+1.02%)
Mar 31, 2021 94.20 94.20 93.57 93.60 1,163,224 -0.27(-0.29%)
Mar 30, 2021 93.20 94.03 93.07 93.87 804,003 +0.54(+0.58%)
Mar 29, 2021 93.57 93.98 92.85 93.33 1,452,565 -0.72(-0.77%)
Mar 26, 2021 92.82 94.09 92.34 94.05 1,518,465 +1.65(+1.79%)
Mar 25, 2021 90.66 92.60 90.40 92.40 1,437,298 +1.16(+1.27%)
Mar 24, 2021 92.99 93.19 91.24 91.24 1,456,993 -0.84(-0.91%)
Mar 23, 2021 93.78 93.81 91.73 92.08 3,410,054 -2.32(-2.46%)
Mar 22, 2021 93.94 94.71 93.51 94.40 684,987 +0.43(+0.45%)
Mar 19, 2021 94.12 94.69 93.08 93.97 1,082,875 +0.01(+0.01%)
Mar 18, 2021 94.71 95.63 93.77 93.96 1,009,637 -1.05(-1.10%)
Mar 17, 2021 93.82 95.01 93.26 95.01 903,070 +1.05(+1.12%)
Mar 16, 2021 94.21 94.52 93.77 93.95 887,412 -0.37(-0.40%)
Mar 15, 2021 93.74 94.35 93.13 94.33 1,838,583 +0.83(+0.89%)
Mar 12, 2021 92.69 93.53 92.42 93.50 925,822 +1.01(+1.09%)
Mar 11, 2021 92.72 93.08 92.09 92.49 902,554 +0.47(+0.51%)
Mar 10, 2021 91.34 92.42 91.34 92.02 1,155,355 +1.05(+1.16%)
Mar 09, 2021 91.27 91.77 90.61 90.96 11,317,656 +0.38(+0.42%)
Mar 08, 2021 89.97 91.71 89.96 90.58 955,733 +0.78(+0.87%)
Mar 05, 2021 88.53 90.09 86.94 89.80 1,569,872 +2.31(+2.64%)
Mar 04, 2021 88.82 89.40 86.01 87.49 1,789,207 -1.34(-1.50%)
Mar 03, 2021 89.01 89.77 88.72 88.82 641,595 -0.07(-0.08%)
Mar 02, 2021 89.57 89.72 88.88 88.89 2,252,999 -0.50(-0.55%)
Mar 01, 2021 88.60 89.80 88.36 89.39 571,010 +2.12(+2.43%)
Feb 26, 2021 88.13 88.34 86.42 87.27 1,037,233 -0.33(-0.37%)
Feb 25, 2021 90.23 90.23 87.31 87.60 1,304,330 -2.59(-2.87%)
Feb 24, 2021 88.31 90.26 88.07 90.19 1,686,578 +2.05(+2.32%)
Feb 23, 2021 87.81 88.47 86.60 88.14 1,312,981 +0.03(+0.03%)
Feb 22, 2021 87.97 88.81 87.93 88.11 721,523 -0.21(-0.24%)
Feb 19, 2021 87.86 88.58 87.86 88.32 455,432 +0.87(+1.00%)
Feb 18, 2021 87.34 87.76 86.98 87.45 753,119 -0.41(-0.47%)
Feb 17, 2021 87.31 87.98 86.99 87.86 611,774 +0.15(+0.18%)
Feb 16, 2021 88.18 88.18 87.59 87.71 575,724 +0.05(+0.06%)
Feb 12, 2021 86.64 87.76 86.64 87.65 844,106 +0.65(+0.75%)
Feb 11, 2021 86.67 87.02 86.13 87.00 815,864 +0.43(+0.49%)
Feb 10, 2021 86.76 86.82 85.71 86.57 668,015 +0.02(+0.02%)
Feb 09, 2021 86.52 86.75 86.07 86.55 765,012 +0.00(+0.00%)
Feb 08, 2021 85.82 86.56 85.79 86.55 1,944,699 +1.35(+1.58%)
Feb 05, 2021 85.33 85.65 85.10 85.21 637,561 +0.26(+0.31%)
Feb 04, 2021 83.84 84.98 83.73 84.94 681,779 +1.12(+1.33%)
Feb 03, 2021 83.49 83.96 83.23 83.82 588,750 +0.38(+0.46%)
Feb 02, 2021 83.55 83.76 83.10 83.44 1,400,433 +0.78(+0.95%)
Feb 01, 2021 82.43 83.01 81.61 82.66 996,940 +1.03(+1.26%)
Jan 29, 2021 82.77 83.23 81.29 81.63 1,816,010 -1.24(-1.49%)
Jan 28, 2021 82.87 83.81 82.70 82.87 775,269 +0.44(+0.53%)
Jan 27, 2021 83.33 83.51 82.05 82.43 548,004 -1.77(-2.11%)
Jan 26, 2021 84.70 84.78 83.90 84.21 739,248 -0.16(-0.19%)
Jan 25, 2021 84.57 84.58 83.30 84.37 521,425 -0.20(-0.24%)
Jan 22, 2021 84.77 84.86 84.10 84.57 779,767 -1.26(-1.47%)
Jan 21, 2021 85.81 86.10 85.31 85.83 510,084 +0.32(+0.37%)
Jan 20, 2021 85.43 85.77 85.08 85.51 1,629,825 +0.43(+0.50%)
Jan 19, 2021 85.16 85.26 84.62 85.09 1,133,713 +0.75(+0.89%)
Jan 15, 2021 85.01 85.01 83.73 84.33 8,684,230 -1.08(-1.27%)
Jan 14, 2021 84.28 85.91 84.28 85.41 2,113,168 +1.48(+1.77%)
Jan 13, 2021 84.58 84.68 83.70 83.93 827,108 +0.25(+0.29%)
Jan 12, 2021 83.07 83.81 82.74 83.69 499,823 +1.09(+1.32%)
Jan 11, 2021 81.73 82.83 81.33 82.60 550,379 +0.56(+0.69%)
Jan 08, 2021 83.05 83.05 81.28 82.03 925,382 -0.37(-0.45%)
Jan 07, 2021 82.20 82.68 81.91 82.40 957,751 +1.05(+1.30%)
Jan 06, 2021 79.61 82.10 79.61 81.35 3,713,183 +2.06(+2.60%)
Jan 05, 2021 78.50 79.70 78.50 79.29 997,484 +0.96(+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.