Skip to main content

USA Min Vol Ishares Edge MSCI ETF (NY: USMV )

89.99 -0.65 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.93 28.95 28.95 28.95 264,368 +0.05(+0.17%)
Dec 30, 2013 28.86 28.90 28.83 28.90 273,947 +0.09(+0.31%)
Dec 27, 2013 28.85 28.89 28.79 28.81 318,867 +0.01(+0.05%)
Dec 26, 2013 28.72 28.81 28.70 28.80 215,450 +0.10(+0.34%)
Dec 24, 2013 28.60 28.71 28.58 28.70 193,214 +0.08(+0.27%)
Dec 23, 2013 28.63 28.68 28.56 28.63 392,324 +0.07(+0.25%)
Dec 20, 2013 28.46 28.60 28.46 28.55 346,802 +0.11(+0.40%)
Dec 19, 2013 28.44 28.45 28.30 28.44 1,586,780 -0.03(-0.11%)
Dec 18, 2013 28.02 28.47 27.87 28.47 801,342 +0.49(+1.74%)
Dec 17, 2013 28.08 28.12 27.93 27.99 865,161 -0.11(-0.38%)
Dec 16, 2013 28.13 28.20 28.04 28.09 817,603 +0.09(+0.32%)
Dec 13, 2013 28.02 28.09 27.96 28.00 263,945 +0.02(+0.06%)
Dec 12, 2013 28.09 28.12 27.97 27.99 394,301 -0.16(-0.58%)
Dec 11, 2013 28.43 28.43 28.12 28.15 296,853 -0.25(-0.88%)
Dec 10, 2013 28.54 28.54 28.39 28.40 247,748 -0.13(-0.45%)
Dec 09, 2013 28.57 28.62 28.51 28.53 318,528 -0.03(-0.11%)
Dec 06, 2013 28.43 28.56 28.40 28.56 395,558 +0.36(+1.26%)
Dec 05, 2013 28.28 28.29 28.18 28.21 263,065 -0.11(-0.40%)
Dec 04, 2013 28.30 28.42 28.11 28.32 664,892 -0.09(-0.31%)
Dec 03, 2013 28.43 28.48 28.31 28.41 522,325 -0.07(-0.26%)
Dec 02, 2013 28.59 28.62 28.45 28.48 644,608 -0.11(-0.37%)
Nov 29, 2013 28.65 28.72 28.56 28.59 124,161 -0.06(-0.20%)
Nov 27, 2013 28.67 28.67 28.57 28.64 317,534 +0.02(+0.07%)
Nov 26, 2013 28.71 28.72 28.62 28.62 427,066 -0.07(-0.24%)
Nov 25, 2013 28.77 28.78 28.64 28.69 614,146 -0.02(-0.07%)
Nov 22, 2013 28.63 28.72 28.57 28.71 367,704 +0.10(+0.36%)
Nov 21, 2013 28.55 28.63 28.49 28.61 219,305 +0.10(+0.34%)
Nov 20, 2013 28.68 28.71 28.42 28.51 467,759 -0.12(-0.42%)
Nov 19, 2013 28.66 28.73 28.60 28.64 266,437 -0.06(-0.20%)
Nov 18, 2013 28.85 28.85 28.65 28.69 431,861 -0.09(-0.31%)
Nov 15, 2013 28.74 28.80 28.64 28.78 291,355 +0.06(+0.23%)
Nov 14, 2013 28.54 28.73 28.54 28.72 611,710 +0.42(+1.49%)
Nov 12, 2013 28.32 28.32 28.20 28.30 244,310 -0.01(-0.03%)
Nov 11, 2013 28.34 28.36 28.30 28.30 159,317 -0.04(-0.14%)
Nov 08, 2013 28.17 28.34 28.01 28.34 585,664 +0.18(+0.63%)
Nov 07, 2013 28.53 28.53 28.14 28.17 1,153,613 -0.29(-1.03%)
Nov 06, 2013 28.38 28.46 28.34 28.46 279,866 +0.15(+0.54%)
Nov 05, 2013 28.31 28.37 28.22 28.30 333,646 -0.06(-0.23%)
Nov 04, 2013 28.37 28.37 28.25 28.37 382,962 +0.07(+0.26%)
Nov 01, 2013 28.22 28.35 28.17 28.30 404,181 +0.08(+0.29%)
Oct 31, 2013 28.30 28.34 28.15 28.21 487,766 -0.05(-0.17%)
Oct 30, 2013 28.48 28.48 28.20 28.26 354,513 -0.19(-0.68%)
Oct 29, 2013 28.34 28.46 28.33 28.46 325,118 +0.17(+0.60%)
Oct 28, 2013 28.22 28.34 28.22 28.29 431,414 +0.07(+0.26%)
Oct 25, 2013 28.17 28.23 28.09 28.21 471,402 +0.11(+0.37%)
Oct 24, 2013 28.09 28.13 28.07 28.11 1,198,948 +0.02(+0.09%)
Oct 23, 2013 28.02 28.11 28.02 28.08 366,930 -0.05(-0.17%)
Oct 22, 2013 27.91 28.17 27.91 28.13 603,794 +0.27(+0.96%)
Oct 21, 2013 27.89 27.89 27.76 27.87 242,161 -0.02(-0.06%)
Oct 18, 2013 27.90 27.90 27.78 27.88 552,763 +0.06(+0.23%)
Oct 17, 2013 27.50 27.82 27.45 27.82 371,055 +0.29(+1.05%)
Oct 16, 2013 27.18 27.53 27.18 27.53 254,125 +0.45(+1.66%)
Oct 15, 2013 27.22 27.27 27.08 27.08 315,015 -0.20(-0.74%)
Oct 14, 2013 27.02 27.29 27.02 27.28 261,980 +0.06(+0.24%)
Oct 11, 2013 27.03 27.23 27.01 27.22 199,512 +0.16(+0.60%)
Oct 10, 2013 26.84 27.06 26.78 27.05 325,309 +0.46(+1.74%)
Oct 09, 2013 26.59 26.67 26.52 26.59 475,683 +0.02(+0.06%)
Oct 08, 2013 26.74 26.82 26.58 26.58 469,369 -0.19(-0.70%)
Oct 07, 2013 26.75 26.89 26.74 26.76 192,094 -0.17(-0.63%)
Oct 04, 2013 26.81 26.94 26.80 26.93 249,611 +0.12(+0.45%)
Oct 03, 2013 26.98 27.00 26.71 26.81 479,116 -0.22(-0.81%)
Oct 02, 2013 27.00 27.05 26.86 27.03 454,160 -0.10(-0.36%)
Oct 01, 2013 26.95 27.13 26.95 27.13 322,465 +0.06(+0.24%)
Sep 27, 2013 27.10 27.13 27.00 27.06 570,998 -0.11(-0.42%)
Sep 26, 2013 27.11 27.21 27.07 27.18 677,193 +0.10(+0.36%)
Sep 25, 2013 27.18 27.19 27.05 27.08 260,062 -0.10(-0.36%)
Sep 24, 2013 27.21 27.26 27.14 27.18 267,466 -0.07(-0.26%)
Sep 23, 2013 27.25 27.30 27.18 27.25 225,048 -0.07(-0.27%)
Sep 20, 2013 27.54 27.54 27.29 27.32 1,467,811 -0.19(-0.67%)
Sep 19, 2013 27.59 27.61 27.48 27.51 204,836 -0.06(-0.23%)
Sep 18, 2013 27.11 27.57 27.07 27.57 382,481 +0.45(+1.65%)
Sep 17, 2013 27.10 27.14 27.07 27.12 157,894 +0.08(+0.31%)
Sep 16, 2013 27.18 27.18 27.02 27.04 401,732 +0.14(+0.54%)
Sep 13, 2013 26.81 26.89 26.81 26.89 1,154,226 +0.10(+0.39%)
Sep 12, 2013 26.89 26.91 26.78 26.79 617,071 -0.06(-0.24%)
Sep 11, 2013 26.77 26.87 26.71 26.85 294,051 +0.11(+0.42%)
Sep 10, 2013 26.72 26.74 26.63 26.74 896,429 +0.17(+0.64%)
Sep 09, 2013 26.45 26.60 26.40 26.57 2,492,754 +0.21(+0.79%)
Sep 06, 2013 26.37 26.51 26.20 26.36 1,003,225 +0.06(+0.24%)
Sep 05, 2013 26.36 26.38 26.28 26.30 924,674 -0.05(-0.18%)
Sep 04, 2013 26.19 26.40 26.16 26.35 770,889 +0.11(+0.43%)
Sep 03, 2013 26.35 26.50 26.13 26.23 878,954 -0.04(-0.15%)
Aug 30, 2013 26.34 26.34 26.19 26.27 478,449 -0.05(-0.18%)
Aug 29, 2013 26.24 26.40 26.18 26.32 1,025,389 +0.05(+0.18%)
Aug 28, 2013 26.24 26.34 26.20 26.27 595,070 +0.01(+0.03%)
Aug 27, 2013 26.32 26.40 26.27 26.27 337,284 -0.25(-0.94%)
Aug 26, 2013 26.67 26.71 26.52 26.52 285,995 -0.13(-0.48%)
Aug 23, 2013 26.56 26.68 26.50 26.64 1,132,328 +0.14(+0.55%)
Aug 22, 2013 26.40 26.58 26.38 26.50 534,170 +0.14(+0.52%)
Aug 21, 2013 26.47 26.57 26.32 26.36 384,115 -0.16(-0.61%)
Aug 20, 2013 26.37 26.60 26.37 26.52 403,537 +0.18(+0.67%)
Aug 19, 2013 26.41 26.51 26.35 26.35 1,890,441 -0.13(-0.49%)
Aug 16, 2013 26.58 26.60 26.44 26.48 747,858 -0.16(-0.60%)
Aug 15, 2013 26.89 26.89 26.60 26.64 656,943 -0.36(-1.34%)
Aug 14, 2013 27.13 27.14 27.00 27.00 237,177 -0.14(-0.50%)
Aug 13, 2013 27.17 27.21 27.05 27.14 1,028,729 -0.03(-0.12%)
Aug 12, 2013 27.11 27.20 27.10 27.17 252,282 -0.04(-0.15%)
Aug 09, 2013 27.26 27.27 27.14 27.21 360,202 -0.06(-0.21%)
Aug 08, 2013 27.26 27.30 27.14 27.26 318,762 +0.10(+0.39%)
Aug 07, 2013 27.21 27.21 27.09 27.16 447,312 -0.10(-0.35%)
Aug 06, 2013 27.28 27.39 27.21 27.26 637,283 -0.07(-0.26%)
Aug 05, 2013 27.34 27.36 27.28 27.33 277,752 -0.02(-0.09%)
Aug 02, 2013 27.29 27.37 27.26 27.35 268,635 +0.00(+0.00%)
Aug 01, 2013 27.30 27.39 27.30 27.35 346,451 +0.19(+0.71%)
Jul 31, 2013 27.26 27.33 27.13 27.16 395,789 -0.08(-0.30%)
Jul 30, 2013 27.30 27.36 27.17 27.24 472,452 +0.03(+0.12%)
Jul 29, 2013 27.21 27.25 27.16 27.21 530,314 -0.04(-0.15%)
Jul 26, 2013 27.10 27.26 26.97 27.25 420,996 +0.06(+0.21%)
Jul 25, 2013 27.07 27.19 27.01 27.19 4,692,686 +0.10(+0.39%)
Jul 24, 2013 27.33 27.33 27.02 27.09 4,676,557 -0.18(-0.65%)
Jul 23, 2013 27.33 27.33 27.20 27.26 8,665,719 -0.03(-0.10%)
Jul 22, 2013 27.26 27.32 27.21 27.29 6,595,799 +0.00(+0.01%)
Jul 19, 2013 27.22 27.29 27.16 27.29 2,828,885 +0.06(+0.24%)
Jul 18, 2013 27.20 27.30 27.18 27.22 17,156,196 +0.07(+0.26%)
Jul 17, 2013 27.19 27.26 27.14 27.15 4,585,609 +0.02(+0.08%)
Jul 16, 2013 27.24 27.24 27.09 27.13 788,444 -0.10(-0.36%)
Jul 15, 2013 27.17 27.24 27.10 27.23 8,892,796 +0.09(+0.33%)
Jul 12, 2013 27.14 27.17 27.06 27.14 2,006,531 -0.01(-0.03%)
Jul 11, 2013 26.97 27.17 26.97 27.15 2,054,641 +0.41(+1.53%)
Jul 10, 2013 26.62 26.78 26.60 26.74 1,802,802 +0.10(+0.36%)
Jul 09, 2013 26.62 26.68 26.58 26.64 3,517,265 +0.10(+0.39%)
Jul 08, 2013 26.44 26.59 26.44 26.54 612,245 +0.21(+0.79%)
Jul 05, 2013 26.31 26.34 26.05 26.33 6,472,665 +0.12(+0.46%)
Jul 03, 2013 26.15 26.27 26.08 26.21 361,179 -0.02(-0.09%)
Jul 02, 2013 26.27 26.40 26.14 26.23 586,064 -0.07(-0.27%)
Jul 01, 2013 26.29 26.45 26.27 26.31 1,066,902 +0.11(+0.43%)
Jun 28, 2013 26.23 26.34 26.10 26.19 825,416 -0.06(-0.25%)
Jun 26, 2013 26.11 26.32 26.11 26.26 460,173 +0.27(+1.05%)
Jun 25, 2013 25.95 26.05 25.78 25.99 1,324,473 +0.22(+0.84%)
Jun 24, 2013 25.76 25.98 25.62 25.77 2,243,272 -0.19(-0.74%)
Jun 21, 2013 25.99 26.05 25.73 25.96 1,126,328 +0.18(+0.69%)
Jun 20, 2013 26.30 26.30 25.74 25.78 1,488,609 -0.69(-2.61%)
Jun 19, 2013 26.96 26.96 26.47 26.48 573,512 -0.45(-1.69%)
Jun 18, 2013 26.80 26.96 26.77 26.93 616,636 +0.13(+0.50%)
Jun 17, 2013 26.76 26.89 26.67 26.80 4,161,783 +0.17(+0.63%)
Jun 14, 2013 26.67 26.80 26.59 26.63 570,139 -0.06(-0.21%)
Jun 13, 2013 26.26 26.71 26.22 26.68 984,015 +0.37(+1.42%)
Jun 12, 2013 26.60 26.64 26.29 26.31 819,676 -0.11(-0.41%)
Jun 11, 2013 26.48 26.71 26.36 26.42 5,925,018 -0.20(-0.76%)
Jun 10, 2013 26.72 26.73 26.56 26.62 727,520 -0.03(-0.12%)
Jun 07, 2013 26.52 26.66 26.49 26.65 338,792 +0.23(+0.88%)
Jun 06, 2013 26.13 26.43 26.07 26.42 2,532,581 +0.28(+1.08%)
Jun 05, 2013 26.40 26.43 26.13 26.14 1,255,481 -0.31(-1.19%)
Jun 04, 2013 26.56 26.62 26.34 26.45 1,735,225 -0.10(-0.39%)
Jun 03, 2013 26.47 26.56 26.31 26.56 1,370,439 +0.11(+0.42%)
May 31, 2013 26.76 26.86 26.43 26.45 1,136,249 -0.39(-1.46%)
May 30, 2013 26.85 26.98 26.82 26.84 471,035 +0.01(+0.03%)
May 29, 2013 27.06 27.06 26.67 26.83 1,161,606 -0.35(-1.30%)
May 28, 2013 27.35 27.46 27.11 27.18 676,539 +0.03(+0.12%)
May 24, 2013 27.05 27.15 26.95 27.15 249,815 -0.03(-0.12%)
May 23, 2013 27.05 27.24 26.99 27.18 1,060,123 -0.06(-0.24%)
May 22, 2013 27.51 27.73 27.14 27.25 4,765,228 -0.23(-0.82%)
May 21, 2013 27.45 27.53 27.33 27.47 4,096,703 +0.05(+0.18%)
May 20, 2013 27.55 27.55 27.38 27.42 920,143 -0.12(-0.44%)
May 17, 2013 27.46 27.56 27.38 27.55 2,423,412 +0.15(+0.56%)
May 16, 2013 27.56 27.56 27.36 27.39 3,521,603 -0.21(-0.76%)
May 15, 2013 27.40 27.65 27.38 27.60 598,079 +0.45(+1.66%)
May 13, 2013 27.14 27.20 27.07 27.15 458,281 -0.02(-0.09%)
May 10, 2013 27.10 27.18 27.04 27.18 295,432 +0.13(+0.48%)
May 09, 2013 27.19 27.19 27.01 27.05 796,103 -0.13(-0.47%)
May 08, 2013 27.16 27.21 27.13 27.18 649,844 +0.01(+0.03%)
May 07, 2013 27.05 27.17 27.00 27.17 1,106,342 +0.15(+0.57%)
May 06, 2013 27.11 27.11 26.99 27.01 1,130,773 -0.10(-0.36%)
May 03, 2013 27.13 27.16 27.07 27.11 621,337 +0.14(+0.51%)
May 02, 2013 26.90 27.01 26.88 26.97 360,635 +0.12(+0.45%)
May 01, 2013 27.02 27.06 26.82 26.85 770,315 -0.23(-0.83%)
Apr 30, 2013 27.02 27.08 26.90 27.08 626,524 +0.03(+0.12%)
Apr 29, 2013 26.95 27.08 26.94 27.05 398,850 +0.13(+0.48%)
Apr 26, 2013 26.94 26.98 26.86 26.92 395,276 -0.03(-0.12%)
Apr 25, 2013 26.90 27.03 26.86 26.95 5,948,972 +0.11(+0.42%)
Apr 24, 2013 26.97 27.00 26.81 26.84 1,148,009 -0.16(-0.60%)
Apr 23, 2013 26.87 27.01 26.74 27.00 4,957,082 +0.20(+0.75%)
Apr 22, 2013 26.75 26.85 26.63 26.80 1,594,119 +0.08(+0.30%)
Apr 19, 2013 26.53 26.73 26.50 26.72 1,205,053 +0.27(+1.03%)
Apr 18, 2013 26.57 26.58 26.34 26.44 887,680 -0.03(-0.12%)
Apr 17, 2013 26.60 26.60 26.36 26.48 1,021,742 -0.23(-0.87%)
Apr 16, 2013 26.51 26.72 26.47 26.71 6,205,556 +0.34(+1.28%)
Apr 15, 2013 26.76 26.79 26.37 26.37 650,978 -0.48(-1.80%)
Apr 12, 2013 26.79 26.86 26.74 26.85 365,733 +0.01(+0.03%)
Apr 11, 2013 26.76 26.90 26.76 26.85 1,676,556 +0.12(+0.45%)
Apr 10, 2013 26.53 26.74 26.53 26.73 687,730 +0.26(+0.97%)
Apr 09, 2013 26.45 26.54 26.36 26.47 9,672,823 +0.07(+0.27%)
Apr 08, 2013 26.28 26.41 26.21 26.40 700,740 +0.11(+0.43%)
Apr 05, 2013 26.19 26.29 26.11 26.28 530,799 -0.10(-0.40%)
Apr 04, 2013 26.28 26.40 26.27 26.39 516,440 +0.14(+0.52%)
Apr 03, 2013 26.49 26.50 26.18 26.25 1,104,531 -0.19(-0.73%)
Apr 02, 2013 26.39 26.49 26.39 26.44 874,246 +0.14(+0.55%)
Apr 01, 2013 26.34 26.39 26.24 26.30 1,503,929 -0.05(-0.18%)
Mar 28, 2013 26.19 26.38 26.15 26.35 798,854 +0.18(+0.68%)
Mar 27, 2013 26.03 26.18 25.99 26.17 8,998,959 +0.05(+0.18%)
Mar 26, 2013 25.96 26.13 25.96 26.12 325,711 +0.27(+1.06%)
Mar 25, 2013 26.00 26.03 25.80 25.85 530,016 -0.18(-0.70%)
Mar 22, 2013 25.86 26.05 25.86 26.03 648,749 +0.22(+0.86%)
Mar 21, 2013 25.80 25.90 25.76 25.81 3,441,102 -0.06(-0.25%)
Mar 20, 2013 25.75 25.90 25.75 25.87 400,340 +0.20(+0.78%)
Mar 19, 2013 25.67 25.71 25.54 25.67 456,039 +0.05(+0.19%)
Mar 18, 2013 25.58 25.70 25.55 25.62 620,525 -0.09(-0.34%)
Mar 15, 2013 25.74 25.74 25.68 25.71 4,527,464 -0.08(-0.30%)
Mar 14, 2013 25.75 25.79 25.73 25.79 4,464,502 +0.09(+0.33%)
Mar 13, 2013 25.70 25.72 25.62 25.70 264,582 +0.06(+0.25%)
Mar 12, 2013 25.66 25.68 25.59 25.64 484,755 +0.00(+0.00%)
Mar 11, 2013 25.59 25.65 25.59 25.64 432,556 +0.03(+0.13%)
Mar 08, 2013 25.64 25.66 25.53 25.61 281,943 +0.06(+0.22%)
Mar 07, 2013 25.58 25.60 25.54 25.55 252,769 -0.02(-0.06%)
Mar 06, 2013 25.63 25.69 25.54 25.57 625,862 -0.03(-0.13%)
Mar 05, 2013 25.54 25.64 25.54 25.60 324,451 +0.17(+0.66%)
Mar 04, 2013 25.26 25.43 25.21 25.43 191,894 +0.17(+0.67%)
Mar 01, 2013 25.15 25.27 25.05 25.26 237,542 +0.06(+0.26%)
Feb 28, 2013 25.21 25.32 25.16 25.20 241,525 -0.02(-0.06%)
Feb 27, 2013 24.93 25.24 24.90 25.21 239,686 +0.27(+1.10%)
Feb 26, 2013 24.88 24.96 24.80 24.94 3,459,885 -0.10(-0.42%)
Feb 22, 2013 24.90 25.04 24.88 25.04 253,391 +0.23(+0.91%)
Feb 21, 2013 24.87 24.87 24.76 24.82 643,734 -0.06(-0.26%)
Feb 20, 2013 24.98 25.03 24.87 24.88 2,621,504 -0.10(-0.42%)
Feb 19, 2013 24.87 25.00 24.87 24.99 1,282,988 +0.15(+0.62%)
Feb 15, 2013 24.80 24.86 24.75 24.84 497,091 +0.06(+0.26%)
Feb 14, 2013 24.76 24.80 24.73 24.77 514,483 -0.06(-0.26%)
Feb 13, 2013 24.87 24.90 24.78 24.84 550,492 -0.01(-0.03%)
Feb 12, 2013 24.83 24.88 24.82 24.84 323,678 -0.02(-0.06%)
Feb 11, 2013 24.85 24.87 24.80 24.86 172,408 -0.01(-0.03%)
Feb 08, 2013 24.78 24.87 24.78 24.87 155,679 +0.12(+0.49%)
Feb 07, 2013 24.77 24.80 24.61 24.75 467,050 +0.02(+0.07%)
Feb 06, 2013 24.63 24.73 24.60 24.73 355,028 +0.23(+0.92%)
Feb 04, 2013 24.63 24.64 24.49 24.51 270,154 -0.23(-0.91%)
Feb 01, 2013 24.64 24.75 24.64 24.73 502,888 +0.21(+0.85%)
Jan 31, 2013 24.55 24.59 24.51 24.52 336,412 -0.01(-0.03%)
Jan 30, 2013 24.67 24.67 24.53 24.53 455,630 -0.11(-0.46%)
Jan 29, 2013 24.51 24.66 24.49 24.64 1,629,179 +0.14(+0.59%)
Jan 28, 2013 24.58 24.58 24.47 24.50 367,068 -0.02(-0.07%)
Jan 25, 2013 24.55 24.55 24.43 24.51 358,300 +0.03(+0.13%)
Jan 24, 2013 24.47 24.55 24.43 24.48 502,662 +0.06(+0.26%)
Jan 23, 2013 24.43 24.43 24.36 24.42 693,121 +0.01(+0.03%)
Jan 22, 2013 24.30 24.41 24.29 24.41 211,516 +0.10(+0.43%)
Jan 18, 2013 24.24 24.30 24.18 24.30 257,784 +0.08(+0.33%)
Jan 17, 2013 24.16 24.29 24.15 24.22 570,940 +0.11(+0.47%)
Jan 16, 2013 24.12 24.14 24.09 24.11 677,896 -0.05(-0.20%)
Jan 15, 2013 24.09 24.18 24.06 24.16 290,864 +0.03(+0.13%)
Jan 14, 2013 24.13 24.15 24.10 24.13 257,872 +0.02(+0.07%)
Jan 11, 2013 24.12 24.13 24.06 24.11 201,995 +0.01(+0.03%)
Jan 10, 2013 24.06 24.10 23.97 24.10 370,295 +0.14(+0.57%)
Jan 09, 2013 23.93 23.97 23.90 23.97 246,130 +0.09(+0.37%)
Jan 08, 2013 23.89 23.90 23.81 23.88 237,091 -0.02(-0.10%)
Jan 07, 2013 23.93 23.97 23.86 23.90 528,214 -0.10(-0.40%)
Jan 04, 2013 23.93 24.03 23.89 24.00 317,561 +0.14(+0.58%)
Jan 03, 2013 23.82 23.93 23.80 23.86 208,400 +0.03(+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.