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, 2020 63.82 63.82 63.82 2,108,882 +0.55(+0.88%)
Dec 30, 2020 63.26 63.51 63.19 63.27 2,108,882 +0.08(+0.13%)
Dec 29, 2020 63.46 63.64 63.08 63.18 2,813,108 -0.13(-0.21%)
Dec 28, 2020 63.34 63.51 63.19 63.32 1,759,055 +0.22(+0.34%)
Dec 24, 2020 62.89 63.13 62.87 63.10 1,027,186 +0.26(+0.42%)
Dec 23, 2020 62.98 63.24 62.80 62.84 2,696,883 -0.04(-0.06%)
Dec 22, 2020 62.87 63.07 62.74 62.87 2,524,545 -0.20(-0.31%)
Dec 21, 2020 62.78 63.12 62.15 63.07 4,008,774 -0.52(-0.82%)
Dec 18, 2020 63.66 63.79 63.25 63.59 4,661,799 -0.01(-0.02%)
Dec 17, 2020 63.29 63.66 63.28 63.61 3,595,962 +0.61(+0.97%)
Dec 16, 2020 63.01 63.28 62.88 63.00 2,334,726 -0.02(-0.03%)
Dec 15, 2020 62.61 63.07 62.47 63.01 3,291,429 +0.65(+1.04%)
Dec 14, 2020 62.85 63.24 62.34 62.37 2,947,092 -0.18(-0.28%)
Dec 11, 2020 62.10 62.62 62.10 62.54 3,288,182 +0.11(+0.18%)
Dec 10, 2020 62.40 62.68 62.29 62.43 2,742,476 -0.24(-0.39%)
Dec 09, 2020 62.98 63.05 62.43 62.67 3,211,669 -0.29(-0.46%)
Dec 08, 2020 62.50 63.03 62.50 62.96 3,434,196 +0.19(+0.30%)
Dec 07, 2020 62.58 62.94 62.57 62.78 2,243,159 -0.07(-0.10%)
Dec 04, 2020 62.53 62.86 62.53 62.84 2,295,007 +0.32(+0.51%)
Dec 03, 2020 62.49 62.72 62.33 62.52 2,272,058 -0.11(-0.18%)
Dec 02, 2020 62.79 62.86 62.42 62.64 2,516,709 -0.21(-0.33%)
Dec 01, 2020 62.80 63.04 62.69 62.84 3,803,108 +0.46(+0.74%)
Nov 30, 2020 62.45 62.48 61.99 62.38 3,414,327 -0.16(-0.25%)
Nov 27, 2020 62.53 62.60 62.37 62.54 1,341,256 +0.09(+0.15%)
Nov 25, 2020 62.47 62.57 62.22 62.45 3,651,435 -0.11(-0.18%)
Nov 24, 2020 62.31 62.79 62.31 62.56 3,709,726 +0.56(+0.91%)
Nov 23, 2020 62.13 62.24 61.67 62.00 3,867,057 +0.08(+0.14%)
Nov 20, 2020 62.14 62.29 61.84 61.92 2,337,316 -0.30(-0.48%)
Nov 19, 2020 61.92 62.28 61.60 62.22 7,032,431 +0.11(+0.18%)
Nov 18, 2020 62.91 63.04 62.10 62.10 2,863,723 -0.80(-1.26%)
Nov 17, 2020 62.84 63.16 62.69 62.90 4,882,835 -0.39(-0.62%)
Nov 16, 2020 63.27 63.43 62.88 63.29 2,499,629 +0.50(+0.79%)
Nov 13, 2020 62.22 62.95 62.21 62.80 1,912,310 +0.80(+1.30%)
Nov 12, 2020 62.32 62.46 61.62 61.99 2,686,545 -0.65(-1.03%)
Nov 11, 2020 62.63 62.82 62.34 62.64 2,241,362 +0.30(+0.48%)
Nov 10, 2020 61.66 62.46 61.59 62.34 3,776,424 +0.44(+0.71%)
Nov 09, 2020 62.57 63.65 61.81 61.90 4,907,392 +0.99(+1.63%)
Nov 06, 2020 60.68 61.15 60.63 60.90 2,995,230 +0.21(+0.34%)
Nov 05, 2020 60.84 61.29 60.62 60.70 4,435,009 +0.51(+0.86%)
Nov 04, 2020 59.80 61.12 59.80 60.18 6,158,452 +0.66(+1.10%)
Nov 03, 2020 59.00 59.94 59.00 59.53 4,704,636 +0.98(+1.68%)
Nov 02, 2020 58.26 58.76 57.99 58.55 5,037,776 +0.83(+1.44%)
Oct 30, 2020 57.60 57.98 57.03 57.71 5,724,324 -0.20(-0.34%)
Oct 29, 2020 57.66 58.44 57.24 57.91 5,034,225 +0.15(+0.26%)
Oct 28, 2020 58.57 58.89 57.71 57.76 4,599,013 -1.76(-2.96%)
Oct 27, 2020 59.92 60.09 59.52 59.52 3,573,851 -0.45(-0.75%)
Oct 26, 2020 60.32 60.45 59.42 59.97 3,372,474 -0.90(-1.48%)
Oct 23, 2020 60.86 60.93 60.51 60.87 3,168,416 +0.19(+0.31%)
Oct 22, 2020 60.41 60.77 60.22 60.68 3,030,082 +0.21(+0.34%)
Oct 21, 2020 60.28 60.79 60.28 60.47 3,456,662 +0.08(+0.14%)
Oct 20, 2020 60.49 60.93 60.28 60.39 3,424,228 +0.07(+0.12%)
Oct 19, 2020 61.27 61.47 60.17 60.32 3,139,995 -0.93(-1.51%)
Oct 16, 2020 61.23 61.63 61.20 61.24 2,686,038 +0.13(+0.21%)
Oct 15, 2020 60.66 61.22 60.61 61.11 2,626,693 -0.27(-0.44%)
Oct 14, 2020 61.70 61.91 61.21 61.38 2,934,382 -0.28(-0.46%)
Oct 13, 2020 61.90 62.14 61.51 61.66 2,619,422 -0.42(-0.68%)
Oct 12, 2020 61.63 62.28 61.62 62.08 3,025,677 +0.57(+0.93%)
Oct 09, 2020 61.35 61.69 61.22 61.51 2,269,473 +0.39(+0.64%)
Oct 08, 2020 60.71 61.15 60.71 61.12 2,399,937 +0.57(+0.94%)
Oct 07, 2020 60.30 60.74 60.26 60.55 3,813,362 +0.72(+1.20%)
Oct 06, 2020 60.44 60.86 59.75 59.83 4,361,376 -0.63(-1.04%)
Oct 05, 2020 59.96 60.48 59.96 60.46 2,940,704 +0.79(+1.32%)
Oct 02, 2020 59.07 59.99 59.07 59.67 4,742,154 -0.23(-0.39%)
Oct 01, 2020 60.08 60.20 59.58 59.90 3,672,665 +0.25(+0.42%)
Sep 30, 2020 59.53 60.14 59.29 59.65 3,774,103 +0.35(+0.58%)
Sep 29, 2020 59.63 59.77 59.21 59.30 3,302,118 -0.26(-0.44%)
Sep 28, 2020 59.48 59.88 59.35 59.57 2,952,562 +0.66(+1.11%)
Sep 25, 2020 57.84 59.00 57.83 58.91 3,951,011 +0.80(+1.39%)
Sep 24, 2020 57.81 58.59 57.57 58.11 4,393,633 +0.07(+0.13%)
Sep 23, 2020 59.24 59.28 57.99 58.03 4,347,009 -1.15(-1.94%)
Sep 22, 2020 58.84 59.27 58.65 59.18 3,339,434 +0.40(+0.68%)
Sep 21, 2020 59.02 59.02 58.07 58.78 5,081,338 -0.70(-1.17%)
Sep 18, 2020 59.95 60.08 59.14 59.48 3,938,467 -0.55(-0.92%)
Sep 17, 2020 59.83 60.21 59.47 60.03 5,116,249 -0.32(-0.52%)
Sep 16, 2020 60.59 60.95 60.28 60.34 3,033,016 -0.01(-0.02%)
Sep 15, 2020 60.40 60.73 60.24 60.35 3,105,646 +0.28(+0.47%)
Sep 14, 2020 59.62 60.31 59.62 60.07 2,952,232 +0.83(+1.40%)
Sep 11, 2020 59.24 59.51 58.80 59.24 5,182,539 +0.18(+0.30%)
Sep 10, 2020 60.15 60.15 58.92 59.07 5,123,914 -0.84(-1.40%)
Sep 09, 2020 59.39 60.43 59.38 59.91 7,591,958 +0.91(+1.55%)
Sep 08, 2020 59.46 59.57 58.84 58.99 4,778,168 -0.96(-1.60%)
Sep 04, 2020 60.51 60.64 59.24 59.95 6,379,583 -0.37(-0.62%)
Sep 03, 2020 61.56 61.86 59.90 60.33 7,392,694 -1.48(-2.40%)
Sep 02, 2020 60.60 61.96 60.57 61.81 4,969,874 +1.16(+1.92%)
Sep 01, 2020 60.62 60.66 60.34 60.64 3,140,419 -0.02(-0.03%)
Aug 31, 2020 60.58 60.87 60.56 60.66 3,297,374 -0.12(-0.20%)
Aug 28, 2020 60.61 60.79 60.34 60.78 3,172,505 +0.28(+0.46%)
Aug 27, 2020 60.49 60.73 60.33 60.50 5,341,290 +0.28(+0.46%)
Aug 26, 2020 60.03 60.30 59.81 60.22 3,115,377 +0.16(+0.26%)
Aug 25, 2020 60.09 60.21 59.89 60.06 2,518,461 +0.11(+0.19%)
Aug 24, 2020 59.79 59.96 59.64 59.95 2,895,355 +0.38(+0.64%)
Aug 21, 2020 59.53 59.64 59.31 59.57 3,074,693 -0.07(-0.12%)
Aug 20, 2020 59.36 59.71 59.31 59.65 4,718,207 +0.00(+0.00%)
Aug 19, 2020 60.06 60.10 59.56 59.65 3,319,193 -0.44(-0.73%)
Aug 18, 2020 60.07 60.23 59.86 60.08 2,485,704 +0.00(+0.00%)
Aug 17, 2020 59.92 60.23 59.89 60.08 3,560,423 +0.28(+0.47%)
Aug 14, 2020 59.66 59.97 59.61 59.80 2,349,101 +0.07(+0.11%)
Aug 13, 2020 59.67 59.93 59.65 59.74 3,249,453 -0.17(-0.28%)
Aug 12, 2020 59.57 60.09 59.57 59.91 3,069,210 +0.61(+1.02%)
Aug 11, 2020 59.93 60.08 59.19 59.30 7,781,234 -0.55(-0.92%)
Aug 10, 2020 59.99 59.99 59.66 59.85 5,372,687 -0.07(-0.11%)
Aug 07, 2020 59.24 59.97 59.23 59.92 3,756,908 +0.45(+0.75%)
Aug 06, 2020 59.20 59.47 59.07 59.47 2,606,279 +0.15(+0.25%)
Aug 05, 2020 59.62 59.66 59.19 59.32 2,614,574 -0.05(-0.08%)
Aug 04, 2020 58.95 59.37 58.95 59.37 3,794,547 +0.26(+0.44%)
Aug 03, 2020 59.13 59.22 58.90 59.11 3,212,620 +0.06(+0.09%)
Jul 31, 2020 58.97 59.06 58.20 59.05 3,926,442 +0.08(+0.14%)
Jul 30, 2020 58.60 59.05 58.33 58.97 5,232,983 -0.24(-0.41%)
Jul 29, 2020 58.74 59.32 58.72 59.21 3,274,266 +0.55(+0.94%)
Jul 28, 2020 58.64 59.00 58.58 58.66 4,052,551 -0.15(-0.25%)
Jul 27, 2020 58.60 58.81 58.45 58.81 3,670,209 +0.20(+0.35%)
Jul 24, 2020 58.70 58.94 58.36 58.60 3,235,208 -0.35(-0.60%)
Jul 23, 2020 59.17 59.52 58.75 58.96 5,259,278 -0.30(-0.50%)
Jul 22, 2020 58.55 59.31 58.55 59.25 4,008,751 +0.57(+0.97%)
Jul 21, 2020 58.86 59.05 58.54 58.69 8,236,967 +0.09(+0.16%)
Jul 20, 2020 58.35 58.70 58.34 58.59 3,109,240 +0.04(+0.06%)
Jul 17, 2020 58.16 58.65 58.06 58.56 2,856,629 +0.59(+1.01%)
Jul 16, 2020 57.65 58.05 57.65 57.97 3,511,426 +0.05(+0.08%)
Jul 15, 2020 57.98 58.21 57.71 57.92 6,634,308 +0.42(+0.73%)
Jul 14, 2020 56.36 57.55 56.35 57.50 5,848,561 +0.89(+1.58%)
Jul 13, 2020 57.33 57.63 56.53 56.61 4,480,833 -0.40(-0.70%)
Jul 10, 2020 56.52 57.06 56.33 57.01 3,488,166 +0.44(+0.77%)
Jul 09, 2020 56.91 56.97 55.92 56.57 5,151,738 -0.34(-0.59%)
Jul 08, 2020 56.84 57.04 56.52 56.91 4,186,959 +0.11(+0.20%)
Jul 07, 2020 56.83 57.29 56.74 56.80 4,060,330 -0.40(-0.70%)
Jul 06, 2020 57.55 57.60 57.03 57.20 3,448,292 +0.31(+0.54%)
Jul 02, 2020 57.09 57.42 56.79 56.89 4,942,786 +0.18(+0.31%)
Jul 01, 2020 56.50 56.92 56.44 56.71 4,494,887 +0.24(+0.43%)
Jun 30, 2020 55.69 56.68 55.69 56.47 4,987,669 +0.67(+1.20%)
Jun 29, 2020 55.42 55.80 55.07 55.80 4,275,015 +0.64(+1.17%)
Jun 26, 2020 55.81 56.03 55.03 55.16 7,554,295 -0.86(-1.53%)
Jun 25, 2020 55.40 56.05 55.04 56.01 5,682,160 +0.53(+0.96%)
Jun 24, 2020 56.17 56.37 55.13 55.48 8,120,199 -1.49(-2.62%)
Jun 23, 2020 57.13 57.18 56.59 56.97 3,947,777 +0.26(+0.46%)
Jun 22, 2020 56.33 56.86 56.17 56.71 3,698,669 +0.12(+0.21%)
Jun 19, 2020 57.62 57.68 56.44 56.59 4,478,313 -0.35(-0.62%)
Jun 18, 2020 56.60 56.98 56.55 56.94 3,771,027 +0.03(+0.05%)
Jun 17, 2020 57.30 57.37 56.80 56.92 6,030,498 -0.15(-0.26%)
Jun 16, 2020 57.67 57.67 56.39 57.07 7,354,881 +0.82(+1.46%)
Jun 15, 2020 54.78 56.48 54.64 56.25 6,543,085 +0.40(+0.72%)
Jun 12, 2020 56.66 56.71 54.97 55.84 8,602,262 +0.35(+0.63%)
Jun 11, 2020 57.45 57.49 55.38 55.49 7,543,939 -2.93(-5.01%)
Jun 10, 2020 58.61 58.82 58.16 58.42 4,331,826 -0.28(-0.47%)
Jun 09, 2020 58.81 58.92 58.57 58.70 7,540,090 -0.62(-1.05%)
Jun 08, 2020 58.78 59.32 58.61 59.32 7,811,027 +0.62(+1.06%)
Jun 05, 2020 58.32 59.00 58.17 58.70 4,962,179 +1.19(+2.06%)
Jun 04, 2020 57.73 57.86 57.14 57.51 5,443,340 -0.44(-0.77%)
Jun 03, 2020 57.73 58.10 57.71 57.96 4,331,715 +0.50(+0.87%)
Jun 02, 2020 57.36 57.47 56.97 57.46 6,527,329 +0.16(+0.27%)
Jun 01, 2020 56.91 57.47 56.86 57.30 4,927,483 +0.19(+0.34%)
May 29, 2020 56.84 57.19 56.33 57.10 5,852,642 +0.23(+0.41%)
May 28, 2020 56.74 57.22 56.61 56.87 5,216,478 +0.51(+0.90%)
May 27, 2020 56.30 56.40 55.55 56.36 5,177,179 +0.70(+1.25%)
May 26, 2020 56.20 56.20 55.56 55.67 4,082,576 +0.62(+1.13%)
May 22, 2020 54.95 55.10 54.68 55.05 3,354,448 +0.19(+0.35%)
May 21, 2020 55.12 55.26 54.67 54.85 4,345,570 -0.37(-0.67%)
May 20, 2020 55.37 55.53 55.09 55.22 4,549,323 +0.48(+0.88%)
May 19, 2020 55.24 55.43 54.72 54.74 5,394,912 -0.64(-1.15%)
May 18, 2020 55.22 55.73 55.14 55.38 12,704,635 +1.48(+2.75%)
May 15, 2020 53.30 53.90 53.06 53.90 5,210,909 +0.23(+0.43%)
May 14, 2020 52.59 53.67 52.19 53.67 6,775,943 +0.51(+0.96%)
May 13, 2020 53.85 53.95 52.69 53.16 6,530,172 -0.77(-1.43%)
May 12, 2020 55.08 55.16 53.92 53.93 4,366,577 -0.94(-1.71%)
May 11, 2020 54.69 55.25 54.54 54.86 4,687,672 -0.17(-0.30%)
May 08, 2020 54.75 55.17 54.67 55.03 3,977,621 +0.75(+1.38%)
May 07, 2020 54.03 54.76 54.03 54.28 7,028,664 +0.63(+1.17%)
May 06, 2020 54.58 54.81 53.59 53.65 4,158,997 -0.69(-1.26%)
May 05, 2020 54.24 54.85 54.10 54.33 4,712,358 +0.56(+1.03%)
May 04, 2020 53.26 53.82 53.03 53.78 4,722,171 +0.16(+0.29%)
May 01, 2020 53.80 54.05 53.37 53.62 5,420,359 -1.12(-2.05%)
Apr 30, 2020 55.17 55.17 54.51 54.74 6,529,861 -0.83(-1.50%)
Apr 29, 2020 55.88 55.99 55.32 55.57 5,226,916 +0.53(+0.96%)
Apr 28, 2020 55.71 55.87 54.95 55.05 4,204,122 -0.01(-0.02%)
Apr 27, 2020 54.48 55.27 54.42 55.06 3,840,950 +0.86(+1.59%)
Apr 24, 2020 53.81 54.32 53.47 54.19 7,344,587 +0.49(+0.91%)
Apr 23, 2020 54.16 54.56 53.66 53.70 9,958,310 -0.41(-0.75%)
Apr 22, 2020 54.05 54.50 53.69 54.11 8,071,585 +0.96(+1.81%)
Apr 21, 2020 53.33 53.93 52.92 53.15 8,043,983 -1.36(-2.50%)
Apr 20, 2020 55.01 55.38 54.43 54.51 4,382,590 -1.21(-2.18%)
Apr 17, 2020 55.49 55.82 54.69 55.72 5,003,185 +1.58(+2.91%)
Apr 16, 2020 53.90 54.26 53.48 54.15 4,848,898 +0.28(+0.52%)
Apr 15, 2020 54.20 54.31 53.51 53.87 6,608,883 -1.35(-2.45%)
Apr 14, 2020 54.61 55.38 54.35 55.22 6,403,945 +1.54(+2.87%)
Apr 13, 2020 54.63 54.64 53.21 53.68 10,955,787 -1.14(-2.08%)
Apr 09, 2020 54.18 55.26 53.92 54.82 14,802,154 +1.45(+2.71%)
Apr 08, 2020 51.99 53.62 51.53 53.38 6,845,480 +1.89(+3.67%)
Apr 07, 2020 52.83 53.26 51.48 51.49 8,588,414 -0.08(-0.16%)
Apr 06, 2020 50.06 51.90 50.01 51.57 7,035,993 +3.06(+6.30%)
Apr 03, 2020 48.97 49.43 48.02 48.51 7,371,240 -0.70(-1.41%)
Apr 02, 2020 47.64 49.40 47.64 49.21 7,693,889 +1.08(+2.23%)
Apr 01, 2020 48.13 48.83 47.54 48.13 10,425,821 -1.92(-3.83%)
Mar 31, 2020 51.30 51.30 49.83 50.05 8,575,071 -1.26(-2.46%)
Mar 30, 2020 50.05 51.40 49.88 51.31 7,021,812 +1.59(+3.21%)
Mar 27, 2020 48.89 51.28 48.89 49.72 11,956,279 -1.06(-2.08%)
Mar 26, 2020 47.71 50.94 47.71 50.77 10,572,124 +3.31(+6.97%)
Mar 25, 2020 46.80 49.21 45.93 47.47 11,147,313 +0.82(+1.75%)
Mar 24, 2020 44.49 46.74 44.49 46.65 11,052,293 +3.72(+8.67%)
Mar 23, 2020 44.53 44.54 42.13 42.93 19,295,328 -1.60(-3.60%)
Mar 20, 2020 47.73 48.35 44.50 44.53 9,239,475 -2.47(-5.25%)
Mar 19, 2020 47.18 48.21 45.91 47.00 10,891,754 -0.83(-1.73%)
Mar 18, 2020 47.30 49.10 45.37 47.83 11,984,167 -2.31(-4.61%)
Mar 17, 2020 48.45 50.89 47.51 50.14 10,940,828 +2.50(+5.24%)
Mar 16, 2020 46.84 50.80 46.05 47.64 11,498,709 -5.34(-10.08%)
Mar 13, 2020 51.86 53.18 49.47 52.98 13,275,055 +3.31(+6.66%)
Mar 12, 2020 50.65 53.09 49.68 49.68 18,540,838 -5.15(-9.39%)
Mar 11, 2020 56.25 56.25 54.14 54.83 9,359,590 -2.50(-4.35%)
Mar 10, 2020 57.25 57.39 54.83 57.32 16,070,356 +1.79(+3.22%)
Mar 09, 2020 54.80 57.11 53.53 55.54 10,067,916 -3.57(-6.05%)
Mar 06, 2020 58.34 59.26 57.49 59.11 8,302,216 -0.53(-0.90%)
Mar 05, 2020 60.02 60.49 59.11 59.64 6,827,677 -1.51(-2.47%)
Mar 04, 2020 59.51 61.15 59.31 61.15 6,740,782 +2.63(+4.50%)
Mar 03, 2020 59.82 60.55 58.03 58.52 14,180,971 -1.03(-1.73%)
Mar 02, 2020 56.86 59.59 56.86 59.55 13,448,530 +3.12(+5.53%)
Feb 28, 2020 56.12 57.02 55.39 56.43 18,163,202 -1.58(-2.73%)
Feb 27, 2020 59.89 60.28 58.00 58.01 13,551,116 -2.70(-4.44%)
Feb 26, 2020 61.10 61.84 60.66 60.71 11,203,481 -0.21(-0.35%)
Feb 25, 2020 62.65 62.75 60.86 60.92 9,060,782 -1.57(-2.51%)
Feb 24, 2020 62.41 63.12 62.36 62.49 6,794,731 -1.29(-2.02%)
Feb 21, 2020 63.86 63.90 63.59 63.78 3,869,561 -0.18(-0.29%)
Feb 20, 2020 64.06 64.11 63.39 63.96 3,920,333 -0.13(-0.20%)
Feb 19, 2020 64.25 64.28 64.06 64.09 3,351,704 -0.03(-0.04%)
Feb 18, 2020 64.15 64.17 63.96 64.12 4,137,487 -0.05(-0.07%)
Feb 14, 2020 63.95 64.16 63.88 64.16 4,022,984 +0.30(+0.48%)
Feb 13, 2020 63.39 63.96 63.38 63.86 3,794,075 +0.30(+0.48%)
Feb 12, 2020 63.68 63.70 63.35 63.56 4,736,528 +0.09(+0.15%)
Feb 11, 2020 63.53 63.70 63.43 63.46 3,391,977 +0.11(+0.17%)
Feb 10, 2020 62.94 63.35 62.92 63.35 3,338,039 +0.37(+0.58%)
Feb 07, 2020 63.12 63.18 62.89 62.99 3,980,963 -0.17(-0.26%)
Feb 06, 2020 63.23 63.28 63.09 63.15 3,808,429 +0.07(+0.12%)
Feb 05, 2020 62.95 63.12 62.84 63.08 5,924,587 +0.49(+0.78%)
Feb 04, 2020 62.78 62.88 62.54 62.59 4,898,078 +0.42(+0.68%)
Feb 03, 2020 62.10 62.49 62.10 62.17 5,141,580 +0.33(+0.54%)
Jan 31, 2020 62.51 62.59 61.67 61.83 5,104,763 -0.76(-1.22%)
Jan 30, 2020 61.94 62.67 61.89 62.60 7,098,805 +0.49(+0.79%)
Jan 29, 2020 62.49 62.49 62.11 62.11 4,214,285 -0.21(-0.34%)
Jan 28, 2020 62.17 62.48 62.07 62.32 5,448,555 +0.37(+0.59%)
Jan 27, 2020 61.80 62.18 61.74 61.95 3,541,918 -0.44(-0.71%)
Jan 24, 2020 62.77 62.78 62.20 62.40 5,411,826 -0.29(-0.47%)
Jan 23, 2020 62.48 62.69 62.27 62.69 3,531,988 +0.15(+0.24%)
Jan 22, 2020 62.62 62.76 62.47 62.54 4,705,762 +0.11(+0.18%)
Jan 21, 2020 62.26 62.49 62.20 62.43 4,996,664 +0.16(+0.25%)
Jan 17, 2020 62.13 62.30 62.08 62.28 4,454,045 +0.27(+0.43%)
Jan 16, 2020 61.71 62.01 61.67 62.01 4,614,487 +0.33(+0.54%)
Jan 15, 2020 61.18 61.68 61.16 61.68 4,792,804 +0.57(+0.93%)
Jan 14, 2020 61.14 61.15 60.99 61.11 5,052,048 -0.04(-0.07%)
Jan 13, 2020 60.87 61.15 60.83 61.15 3,510,024 +0.37(+0.61%)
Jan 10, 2020 60.94 60.97 60.71 60.78 3,912,341 -0.03(-0.05%)
Jan 09, 2020 60.58 60.85 60.58 60.81 5,062,653 +0.38(+0.62%)
Jan 08, 2020 60.32 60.68 60.32 60.43 4,081,736 +0.13(+0.21%)
Jan 07, 2020 60.52 60.52 60.24 60.31 3,992,265 -0.25(-0.41%)
Jan 06, 2020 60.34 60.57 60.26 60.55 2,852,893 +0.08(+0.14%)
Jan 03, 2020 60.20 60.61 60.06 60.47 3,464,884 +0.04(+0.06%)
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.