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 30, 2016 39.27 39.27 39.27 0 -0.13(-0.33%)
Dec 29, 2016 39.23 39.41 39.23 39.40 4,815,425 +0.19(+0.49%)
Dec 28, 2016 39.46 39.49 39.20 39.21 1,668,082 -0.23(-0.59%)
Dec 27, 2016 39.40 39.52 39.40 39.44 1,454,403 +0.04(+0.11%)
Dec 23, 2016 39.40 39.40 39.40 0 +0.06(+0.15%)
Dec 22, 2016 39.30 39.36 39.22 39.34 2,424,804 -0.01(-0.02%)
Dec 21, 2016 39.42 39.51 39.33 39.35 1,875,415 -0.13(-0.33%)
Dec 20, 2016 39.46 39.53 39.40 39.47 2,456,452 +0.02(+0.04%)
Dec 19, 2016 39.43 39.51 39.35 39.46 1,619,897 +0.13(+0.33%)
Dec 16, 2016 39.32 39.42 39.23 39.33 2,693,153 +0.15(+0.37%)
Dec 15, 2016 39.08 39.32 39.00 39.18 3,527,342 +0.09(+0.24%)
Dec 14, 2016 39.49 39.54 39.02 39.09 4,180,296 -0.39(-0.98%)
Dec 13, 2016 39.35 39.51 39.35 39.47 3,311,644 +0.20(+0.50%)
Dec 12, 2016 39.03 39.28 39.03 39.28 4,691,068 +0.19(+0.49%)
Dec 09, 2016 38.84 39.09 38.84 39.09 3,231,514 +0.25(+0.64%)
Dec 08, 2016 38.78 38.95 38.68 38.84 3,518,540 +0.02(+0.04%)
Dec 07, 2016 38.36 38.85 38.33 38.82 3,801,862 +0.47(+1.24%)
Dec 06, 2016 38.30 38.35 38.18 38.34 3,558,574 +0.11(+0.29%)
Dec 05, 2016 38.27 38.27 38.16 38.23 3,252,808 +0.09(+0.25%)
Dec 02, 2016 38.08 38.28 38.07 38.14 3,855,007 +0.12(+0.32%)
Dec 01, 2016 38.30 38.30 37.94 38.02 4,699,285 -0.32(-0.83%)
Nov 30, 2016 38.75 38.83 38.34 38.34 4,877,111 -0.49(-1.27%)
Nov 29, 2016 38.67 38.87 38.67 38.83 3,301,030 +0.16(+0.42%)
Nov 28, 2016 38.59 38.73 38.59 38.66 2,471,000 +0.06(+0.16%)
Nov 25, 2016 38.44 38.64 38.44 38.60 1,703,006 +0.21(+0.54%)
Nov 23, 2016 38.40 38.40 38.40 0 -0.09(-0.25%)
Nov 22, 2016 38.39 38.52 38.32 38.49 3,371,671 +0.12(+0.31%)
Nov 21, 2016 38.25 38.39 38.23 38.37 2,895,444 +0.16(+0.41%)
Nov 18, 2016 38.33 38.34 38.15 38.22 3,891,328 -0.10(-0.27%)
Nov 17, 2016 38.18 38.34 38.15 38.32 3,787,329 +0.11(+0.29%)
Nov 16, 2016 38.12 38.25 38.07 38.21 2,254,581 +0.04(+0.11%)
Nov 15, 2016 37.98 38.16 37.98 38.16 4,534,257 +0.22(+0.57%)
Nov 14, 2016 37.95 38.07 37.84 37.95 6,706,124 -0.05(-0.14%)
Nov 11, 2016 37.97 38.12 37.92 38.00 4,745,787 -0.06(-0.16%)
Nov 10, 2016 38.35 38.36 37.87 38.06 8,141,947 -0.20(-0.52%)
Nov 09, 2016 37.95 38.38 37.81 38.26 7,369,893 -0.11(-0.29%)
Nov 08, 2016 38.06 38.46 38.06 38.37 3,175,182 +0.25(+0.66%)
Nov 07, 2016 37.84 38.14 37.84 38.12 3,678,584 +0.60(+1.61%)
Nov 04, 2016 37.57 37.70 37.50 37.52 3,492,709 -0.03(-0.09%)
Nov 03, 2016 37.65 37.73 37.47 37.55 2,818,559 -0.09(-0.23%)
Nov 02, 2016 37.66 37.80 37.62 37.64 4,045,721 -0.06(-0.16%)
Nov 01, 2016 38.06 38.11 37.59 37.70 5,219,494 -0.41(-1.06%)
Oct 31, 2016 37.88 38.13 37.88 38.10 2,900,254 +0.23(+0.61%)
Oct 28, 2016 37.74 38.04 37.73 37.87 4,198,359 +0.08(+0.21%)
Oct 27, 2016 38.09 38.11 37.78 37.79 3,617,201 -0.27(-0.70%)
Oct 26, 2016 38.15 38.19 37.99 38.06 2,282,421 -0.14(-0.36%)
Oct 25, 2016 38.26 38.28 38.16 38.20 3,973,655 -0.08(-0.20%)
Oct 24, 2016 38.25 38.41 38.22 38.28 3,443,263 +0.13(+0.34%)
Oct 21, 2016 38.12 38.19 38.00 38.15 3,138,025 -0.10(-0.27%)
Oct 20, 2016 38.34 38.39 38.17 38.25 3,490,286 -0.14(-0.36%)
Oct 19, 2016 38.47 38.47 38.28 38.39 1,793,438 -0.03(-0.09%)
Oct 18, 2016 38.47 38.53 38.34 38.42 2,221,032 +0.17(+0.45%)
Oct 17, 2016 38.35 38.36 38.22 38.25 1,862,987 -0.09(-0.22%)
Oct 14, 2016 38.47 38.59 38.33 38.34 4,002,261 -0.02(-0.05%)
Oct 13, 2016 38.16 38.46 38.07 38.35 3,290,638 +0.03(+0.07%)
Oct 12, 2016 38.19 38.41 38.08 38.33 2,002,185 +0.20(+0.52%)
Oct 11, 2016 38.54 38.54 38.03 38.13 4,193,093 -0.48(-1.25%)
Oct 10, 2016 38.56 38.70 38.56 38.61 3,071,129 +0.19(+0.49%)
Oct 07, 2016 38.53 38.66 38.28 38.42 4,555,902 -0.04(-0.11%)
Oct 06, 2016 38.34 38.54 38.23 38.47 7,038,375 +0.03(+0.07%)
Oct 05, 2016 38.62 38.66 38.41 38.44 21,129,436 -0.09(-0.22%)
Oct 04, 2016 38.89 38.92 38.38 38.53 6,260,686 -0.38(-0.98%)
Oct 03, 2016 39.10 39.16 38.81 38.91 4,449,094 -0.28(-0.70%)
Sep 30, 2016 39.17 39.31 39.09 39.18 3,062,461 +0.17(+0.44%)
Sep 29, 2016 39.39 39.41 38.97 39.01 3,931,627 -0.37(-0.94%)
Sep 28, 2016 39.42 39.42 39.15 39.38 2,737,946 +0.03(+0.09%)
Sep 27, 2016 39.28 39.45 39.23 39.35 2,595,571 +0.12(+0.31%)
Sep 26, 2016 39.35 39.35 39.18 39.22 3,060,245 -0.21(-0.54%)
Sep 23, 2016 39.57 39.57 39.41 39.44 2,762,725 -0.17(-0.43%)
Sep 22, 2016 39.49 39.67 39.49 39.61 3,273,051 +0.25(+0.63%)
Sep 21, 2016 38.92 39.38 38.79 39.36 11,267,816 +0.53(+1.37%)
Sep 20, 2016 38.90 39.01 38.83 38.83 6,240,822 +0.04(+0.11%)
Sep 19, 2016 38.78 38.93 38.69 38.78 3,061,213 +0.09(+0.22%)
Sep 16, 2016 38.66 38.78 38.54 38.70 4,712,292 -0.10(-0.27%)
Sep 15, 2016 38.42 38.84 38.36 38.80 4,083,463 +0.34(+0.89%)
Sep 14, 2016 38.50 38.72 38.36 38.46 4,429,515 -0.05(-0.13%)
Sep 13, 2016 38.91 38.92 38.40 38.51 7,246,822 -0.56(-1.43%)
Sep 12, 2016 38.39 39.16 38.39 39.07 5,539,850 +0.55(+1.43%)
Sep 09, 2016 39.37 39.38 38.51 38.52 10,190,214 -1.06(-2.69%)
Sep 08, 2016 39.76 39.76 39.54 39.58 3,059,812 -0.22(-0.56%)
Sep 07, 2016 39.85 39.85 39.68 39.81 2,025,408 -0.03(-0.06%)
Sep 06, 2016 39.67 39.86 39.63 39.83 3,724,009 +0.14(+0.35%)
Sep 02, 2016 39.57 39.69 39.69 39.69 3,662,540 +0.24(+0.61%)
Sep 01, 2016 39.45 39.48 39.29 39.45 5,847,581 +0.02(+0.04%)
Aug 31, 2016 39.46 39.48 39.29 39.44 3,364,559 -0.02(-0.04%)
Aug 30, 2016 39.61 39.66 39.39 39.45 4,300,183 -0.22(-0.56%)
Aug 29, 2016 39.46 39.69 39.43 39.68 2,190,375 +0.27(+0.67%)
Aug 26, 2016 39.64 39.85 39.27 39.41 4,875,989 -0.19(-0.48%)
Aug 25, 2016 39.57 39.75 39.51 39.60 6,896,998 +0.01(+0.02%)
Aug 24, 2016 39.80 39.83 39.54 39.59 2,790,614 -0.20(-0.50%)
Aug 23, 2016 39.93 39.94 39.79 39.79 2,551,240 +0.00(+0.00%)
Aug 22, 2016 39.75 39.85 39.67 39.79 4,989,203 +0.05(+0.13%)
Aug 19, 2016 39.78 39.79 39.61 39.74 5,973,438 -0.14(-0.34%)
Aug 18, 2016 39.80 39.87 39.75 39.87 6,127,807 +0.13(+0.32%)
Aug 17, 2016 39.69 39.79 39.46 39.75 7,598,807 +0.09(+0.24%)
Aug 16, 2016 39.95 39.97 39.65 39.65 6,047,743 -0.36(-0.90%)
Aug 15, 2016 40.16 40.16 39.99 40.01 2,641,067 -0.06(-0.15%)
Aug 12, 2016 40.13 40.19 40.03 40.07 4,940,290 -0.05(-0.13%)
Aug 11, 2016 40.14 40.16 40.01 40.12 2,865,217 +0.07(+0.17%)
Aug 10, 2016 40.08 40.11 39.98 40.05 7,031,778 +0.03(+0.06%)
Aug 09, 2016 39.98 40.10 39.92 40.03 2,918,796 +0.09(+0.21%)
Aug 08, 2016 40.07 40.07 39.90 39.94 3,293,371 -0.10(-0.26%)
Aug 05, 2016 40.00 40.05 39.95 40.05 3,268,142 +0.12(+0.30%)
Aug 04, 2016 39.96 40.00 39.88 39.93 4,527,766 +0.12(+0.30%)
Aug 03, 2016 40.11 40.11 39.81 39.81 11,041,482 -0.30(-0.75%)
Aug 02, 2016 40.16 40.29 40.00 40.11 3,706,262 -0.18(-0.45%)
Aug 01, 2016 40.23 40.37 40.18 40.29 3,310,725 +0.06(+0.15%)
Jul 29, 2016 40.00 40.34 40.00 40.23 4,153,306 +0.09(+0.21%)
Jul 28, 2016 40.00 40.21 39.93 40.14 2,412,469 +0.09(+0.21%)
Jul 27, 2016 40.26 40.29 39.87 40.05 8,566,718 -0.23(-0.57%)
Jul 26, 2016 40.42 40.45 40.17 40.29 7,138,160 -0.08(-0.19%)
Jul 25, 2016 40.47 40.47 40.24 40.36 2,163,977 -0.11(-0.28%)
Jul 22, 2016 40.26 40.48 40.17 40.47 2,266,420 +0.24(+0.60%)
Jul 21, 2016 40.30 40.30 40.11 40.23 3,414,662 -0.05(-0.13%)
Jul 20, 2016 40.37 40.37 40.29 40.29 3,376,562 +0.03(+0.06%)
Jul 19, 2016 40.28 40.29 40.14 40.26 3,098,805 +0.04(+0.11%)
Jul 18, 2016 40.27 40.32 40.15 40.22 6,483,242 -0.03(-0.06%)
Jul 15, 2016 40.41 40.41 40.12 40.24 3,937,152 -0.08(-0.19%)
Jul 14, 2016 40.26 40.42 40.22 40.32 7,595,675 +0.06(+0.15%)
Jul 13, 2016 40.11 40.29 40.11 40.26 6,862,233 +0.15(+0.36%)
Jul 12, 2016 40.26 40.27 40.10 40.11 5,305,024 -0.09(-0.23%)
Jul 11, 2016 40.23 40.28 40.09 40.21 5,205,029 +0.03(+0.09%)
Jul 08, 2016 39.92 40.19 39.73 40.17 4,297,858 +0.45(+1.12%)
Jul 07, 2016 39.96 39.96 39.63 39.73 4,928,712 -0.19(-0.47%)
Jul 06, 2016 39.78 39.95 39.63 39.92 8,966,711 +0.09(+0.24%)
Jul 05, 2016 39.68 39.88 39.68 39.82 3,848,048 +0.11(+0.28%)
Jul 01, 2016 39.74 39.71 39.71 39.71 5,414,428 +0.07(+0.17%)
Jun 30, 2016 39.07 39.66 38.98 39.64 6,488,213 +0.68(+1.74%)
Jun 29, 2016 38.68 39.01 38.62 38.96 6,639,221 +0.51(+1.34%)
Jun 28, 2016 38.26 38.47 38.07 38.45 5,681,468 +0.45(+1.20%)
Jun 27, 2016 38.02 38.05 37.73 38.00 7,069,550 -0.19(-0.49%)
Jun 24, 2016 37.98 38.59 37.97 38.18 10,611,010 -0.69(-1.77%)
Jun 23, 2016 38.75 38.87 38.58 38.87 5,089,589 +0.33(+0.87%)
Jun 22, 2016 38.60 38.68 38.50 38.54 6,241,458 -0.01(-0.02%)
Jun 21, 2016 38.51 38.65 38.46 38.54 7,229,959 +0.13(+0.33%)
Jun 20, 2016 38.50 38.66 38.40 38.42 2,454,209 +0.16(+0.42%)
Jun 17, 2016 38.40 38.43 38.04 38.26 3,250,552 -0.17(-0.44%)
Jun 16, 2016 38.16 38.44 38.06 38.43 3,352,356 +0.20(+0.51%)
Jun 15, 2016 38.36 38.39 38.18 38.23 3,215,103 -0.05(-0.13%)
Jun 14, 2016 38.21 38.31 38.08 38.28 3,230,983 +0.05(+0.13%)
Jun 13, 2016 38.39 38.51 38.22 38.23 6,265,355 -0.22(-0.58%)
Jun 10, 2016 38.45 38.52 38.32 38.45 2,955,842 -0.15(-0.40%)
Jun 09, 2016 38.45 38.64 38.41 38.61 2,802,070 +0.12(+0.31%)
Jun 08, 2016 38.33 38.50 38.27 38.49 2,257,658 +0.20(+0.53%)
Jun 07, 2016 38.32 38.40 38.23 38.28 3,409,515 +0.05(+0.13%)
Jun 06, 2016 38.33 38.34 38.14 38.23 3,607,708 -0.03(-0.07%)
Jun 03, 2016 38.17 38.31 38.04 38.26 3,670,845 +0.09(+0.25%)
Jun 02, 2016 38.00 38.16 37.90 38.16 2,545,494 +0.15(+0.40%)
Jun 01, 2016 37.85 38.03 37.76 38.01 3,003,682 +0.07(+0.18%)
May 31, 2016 38.04 38.04 37.79 37.94 4,150,427 -0.03(-0.07%)
May 27, 2016 37.92 37.97 37.97 37.97 2,236,273 +0.09(+0.25%)
May 26, 2016 37.80 37.91 37.77 37.87 3,448,286 +0.11(+0.29%)
May 25, 2016 37.78 37.84 37.64 37.76 5,352,442 +0.07(+0.18%)
May 24, 2016 37.43 37.74 37.32 37.69 3,309,128 +0.38(+1.01%)
May 23, 2016 37.45 37.45 37.28 37.32 3,873,953 -0.09(-0.25%)
May 20, 2016 37.44 37.50 37.32 37.41 2,434,815 +0.09(+0.23%)
May 19, 2016 37.22 37.34 37.09 37.33 3,793,660 -0.02(-0.05%)
May 18, 2016 37.52 37.69 37.14 37.34 4,743,165 -0.22(-0.59%)
May 17, 2016 38.03 38.05 37.44 37.56 2,807,581 -0.52(-1.37%)
May 16, 2016 37.79 38.14 37.68 38.08 8,770,534 +0.32(+0.86%)
May 13, 2016 38.00 38.02 37.69 37.76 3,721,012 -0.26(-0.67%)
May 12, 2016 38.00 38.11 37.82 38.02 4,054,845 +0.12(+0.32%)
May 11, 2016 38.20 38.20 37.88 37.90 3,608,123 -0.32(-0.83%)
May 10, 2016 38.02 38.22 37.97 38.21 3,037,618 +0.32(+0.83%)
May 09, 2016 37.74 37.96 37.64 37.90 3,765,475 +0.16(+0.43%)
May 06, 2016 37.57 37.74 37.39 37.73 3,609,249 +0.12(+0.32%)
May 05, 2016 37.62 37.71 37.53 37.62 3,463,149 +0.03(+0.07%)
May 04, 2016 37.39 37.64 37.34 37.59 3,292,401 +0.04(+0.11%)
May 03, 2016 37.56 37.62 37.41 37.55 4,704,055 -0.13(-0.34%)
May 02, 2016 37.42 37.71 37.38 37.67 2,885,644 +0.32(+0.87%)
Apr 29, 2016 37.38 37.40 37.09 37.35 4,730,771 -0.13(-0.34%)
Apr 28, 2016 37.49 37.73 37.38 37.48 3,056,789 -0.17(-0.45%)
Apr 27, 2016 37.50 37.73 37.38 37.65 2,876,684 +0.13(+0.34%)
Apr 26, 2016 37.59 37.67 37.43 37.52 2,943,493 -0.03(-0.07%)
Apr 25, 2016 37.40 37.55 37.33 37.55 2,837,117 +0.09(+0.23%)
Apr 22, 2016 37.38 37.47 37.25 37.46 3,420,168 +0.12(+0.32%)
Apr 21, 2016 37.80 37.80 37.31 37.34 6,528,848 -0.45(-1.20%)
Apr 20, 2016 38.02 38.04 37.78 37.79 3,363,411 -0.21(-0.56%)
Apr 19, 2016 38.01 38.05 37.89 38.01 5,614,390 +0.08(+0.20%)
Apr 18, 2016 37.63 37.93 37.55 37.93 3,558,627 +0.26(+0.70%)
Apr 15, 2016 37.62 37.71 37.54 37.67 3,671,954 +0.11(+0.30%)
Apr 14, 2016 37.65 37.66 37.53 37.56 4,684,435 -0.07(-0.18%)
Apr 13, 2016 37.77 37.77 37.49 37.62 6,082,418 +0.01(+0.02%)
Apr 12, 2016 37.40 37.66 37.33 37.62 13,370,108 +0.23(+0.62%)
Apr 11, 2016 37.59 37.66 37.35 37.38 3,974,070 -0.15(-0.39%)
Apr 08, 2016 37.62 37.65 37.43 37.53 5,158,423 +0.09(+0.23%)
Apr 07, 2016 37.56 37.61 37.30 37.44 5,692,559 -0.25(-0.66%)
Apr 06, 2016 37.41 37.70 37.38 37.69 5,002,829 +0.27(+0.73%)
Apr 05, 2016 37.60 37.63 37.37 37.42 4,949,036 -0.32(-0.84%)
Apr 04, 2016 37.83 37.84 37.66 37.73 4,492,493 -0.07(-0.18%)
Apr 01, 2016 37.38 37.84 37.32 37.80 5,033,479 +0.32(+0.84%)
Mar 31, 2016 37.53 37.63 37.45 37.49 3,864,635 -0.05(-0.14%)
Mar 30, 2016 37.58 37.62 37.49 37.54 4,085,633 +0.07(+0.18%)
Mar 29, 2016 36.99 37.48 36.95 37.47 4,144,215 +0.44(+1.20%)
Mar 28, 2016 36.99 37.10 36.93 37.03 4,712,875 +0.09(+0.23%)
Mar 24, 2016 36.82 36.94 36.94 36.94 3,850,636 +0.00(+0.00%)
Mar 23, 2016 36.96 37.06 36.90 36.94 3,477,872 -0.06(-0.16%)
Mar 22, 2016 36.96 37.10 36.90 37.00 3,765,935 -0.06(-0.16%)
Mar 21, 2016 37.06 37.13 36.97 37.06 3,922,263 -0.03(-0.09%)
Mar 18, 2016 37.12 37.19 36.95 37.10 5,938,953 +0.07(+0.18%)
Mar 17, 2016 36.81 37.10 36.76 37.03 4,690,451 +0.21(+0.58%)
Mar 16, 2016 36.53 36.89 36.45 36.81 4,891,737 +0.18(+0.49%)
Mar 15, 2016 36.50 36.65 36.43 36.64 4,079,251 -0.02(-0.05%)
Mar 14, 2016 36.60 36.71 36.53 36.65 4,633,181 +0.01(+0.02%)
Mar 11, 2016 36.47 36.67 36.43 36.65 4,664,707 +0.42(+1.17%)
Mar 10, 2016 36.24 36.45 35.92 36.22 6,522,791 +0.05(+0.14%)
Mar 09, 2016 36.16 36.24 36.07 36.17 5,522,286 +0.12(+0.33%)
Mar 08, 2016 36.07 36.21 35.98 36.05 6,726,826 -0.12(-0.33%)
Mar 07, 2016 36.08 36.25 36.02 36.17 4,555,471 -0.02(-0.05%)
Mar 04, 2016 36.11 36.28 36.01 36.19 4,963,072 +0.08(+0.21%)
Mar 03, 2016 36.03 36.13 35.83 36.11 4,364,056 +0.07(+0.19%)
Mar 02, 2016 35.90 36.05 35.78 36.04 5,230,200 +0.11(+0.31%)
Mar 01, 2016 35.60 35.95 35.53 35.93 4,144,466 +0.54(+1.54%)
Feb 29, 2016 35.64 35.81 35.39 35.39 4,950,710 -0.24(-0.67%)
Feb 26, 2016 35.96 35.96 35.60 35.63 5,003,803 -0.28(-0.78%)
Feb 25, 2016 35.53 35.91 35.53 35.91 5,905,834 +0.43(+1.22%)
Feb 24, 2016 35.14 35.52 35.01 35.47 5,414,248 +0.16(+0.46%)
Feb 23, 2016 35.42 35.52 35.29 35.31 5,839,119 -0.17(-0.48%)
Feb 22, 2016 35.37 35.52 35.29 35.48 7,947,629 +0.34(+0.97%)
Feb 19, 2016 34.99 35.18 34.86 35.14 22,677,564 +0.03(+0.07%)
Feb 18, 2016 35.09 35.21 34.95 35.12 6,951,359 +0.08(+0.22%)
Feb 17, 2016 34.85 35.11 34.79 35.04 4,480,377 +0.32(+0.93%)
Feb 16, 2016 34.57 34.72 34.40 34.72 4,292,342 +0.42(+1.21%)
Feb 12, 2016 34.07 34.30 34.30 34.30 5,409,975 +0.47(+1.38%)
Feb 11, 2016 33.78 34.00 33.63 33.83 6,278,651 -0.31(-0.90%)
Feb 10, 2016 34.21 34.47 34.11 34.14 5,862,809 +0.08(+0.25%)
Feb 09, 2016 33.81 34.27 33.75 34.05 6,759,770 +0.01(+0.02%)
Feb 08, 2016 34.11 34.19 33.63 34.05 5,000,457 -0.31(-0.91%)
Feb 05, 2016 34.73 34.73 34.24 34.36 6,038,360 -0.41(-1.17%)
Feb 04, 2016 34.80 34.92 34.61 34.77 5,683,969 -0.10(-0.29%)
Feb 03, 2016 34.93 34.99 34.44 34.87 8,104,751 +0.08(+0.24%)
Feb 02, 2016 34.93 34.95 34.68 34.79 3,996,528 -0.37(-1.04%)
Feb 01, 2016 34.83 35.29 34.77 35.15 3,868,808 +0.13(+0.36%)
Jan 29, 2016 34.37 35.02 34.25 35.02 3,331,155 +0.82(+2.38%)
Jan 28, 2016 34.28 34.37 34.01 34.21 3,934,870 +0.05(+0.14%)
Jan 27, 2016 34.32 34.60 33.96 34.16 6,836,906 -0.20(-0.58%)
Jan 26, 2016 34.03 34.39 34.01 34.36 4,018,054 +0.44(+1.30%)
Jan 25, 2016 34.15 34.26 33.89 33.92 2,053,839 -0.29(-0.84%)
Jan 22, 2016 33.94 34.24 33.87 34.21 8,683,137 +0.64(+1.90%)
Jan 21, 2016 33.56 33.81 33.30 33.57 4,090,134 +0.10(+0.30%)
Jan 20, 2016 33.57 33.72 32.81 33.47 5,776,532 -0.53(-1.55%)
Jan 19, 2016 34.03 34.16 33.74 34.00 3,871,505 +0.23(+0.68%)
Jan 15, 2016 33.58 33.77 33.77 33.77 4,144,735 -0.44(-1.29%)
Jan 14, 2016 33.97 34.42 33.81 34.21 5,089,997 +0.35(+1.03%)
Jan 13, 2016 34.52 34.52 33.81 33.86 4,803,665 -0.54(-1.58%)
Jan 12, 2016 34.46 34.48 34.07 34.40 3,530,704 +0.18(+0.52%)
Jan 11, 2016 34.28 34.37 33.92 34.22 4,440,621 +0.05(+0.15%)
Jan 08, 2016 34.63 34.70 34.11 34.17 4,370,726 -0.35(-1.01%)
Jan 07, 2016 34.57 34.90 34.44 34.52 3,227,372 -0.57(-1.62%)
Jan 06, 2016 34.95 35.21 34.92 35.09 3,257,120 -0.22(-0.63%)
Jan 05, 2016 35.14 35.39 35.04 35.31 3,450,766 +0.24(+0.68%)
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.