Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

91.06 -0.22 (-0.24%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 43.92 44.00 43.87 43.96 1,232,708 +0.12(+0.28%)
Jul 28, 2017 43.79 43.87 43.67 43.84 972,982 -0.02(-0.04%)
Jul 27, 2017 43.80 43.86 43.67 43.86 1,003,897 +0.10(+0.22%)
Jul 26, 2017 43.77 43.79 43.70 43.76 1,117,532 +0.03(+0.06%)
Jul 25, 2017 43.75 43.77 43.68 43.73 1,968,189 +0.07(+0.16%)
Jul 24, 2017 43.74 43.76 43.60 43.66 934,079 -0.10(-0.22%)
Jul 21, 2017 43.59 43.76 43.59 43.76 3,454,034 +0.10(+0.22%)
Jul 20, 2017 43.62 43.72 43.54 43.66 2,368,515 +0.09(+0.20%)
Jul 19, 2017 43.39 43.58 43.37 43.58 963,404 +0.21(+0.49%)
Jul 18, 2017 43.35 43.38 43.26 43.36 857,752 -0.04(-0.08%)
Jul 17, 2017 43.36 43.42 43.31 43.40 1,181,766 +0.03(+0.06%)
Jul 14, 2017 43.21 43.43 43.21 43.37 1,487,873 +0.25(+0.57%)
Jul 13, 2017 43.18 43.23 43.06 43.13 1,648,617 -0.04(-0.08%)
Jul 12, 2017 43.06 43.23 43.06 43.16 2,374,976 +0.28(+0.66%)
Jul 11, 2017 42.93 42.95 42.69 42.88 1,199,077 -0.07(-0.16%)
Jul 10, 2017 43.01 43.06 42.93 42.95 1,523,536 -0.08(-0.18%)
Jul 07, 2017 42.87 43.06 42.84 43.03 1,008,744 +0.26(+0.62%)
Jul 06, 2017 43.00 43.00 42.75 42.77 3,241,979 -0.36(-0.84%)
Jul 05, 2017 43.15 43.16 43.05 43.13 2,772,964 +0.04(+0.08%)
Jul 03, 2017 43.21 43.28 43.09 43.09 779,171 +0.00(+0.00%)
Jun 30, 2017 43.11 43.22 43.03 43.09 1,206,976 +0.11(+0.25%)
Jun 29, 2017 43.36 43.38 42.80 42.99 2,946,181 -0.43(-0.99%)
Jun 28, 2017 43.37 43.51 43.34 43.42 1,051,054 +0.16(+0.37%)
Jun 27, 2017 43.55 43.55 43.24 43.26 1,977,616 -0.34(-0.77%)
Jun 26, 2017 43.66 43.70 43.59 43.59 828,768 +0.07(+0.16%)
Jun 23, 2017 43.55 43.65 43.51 43.52 1,313,503 +0.01(+0.02%)
Jun 22, 2017 43.59 43.67 43.52 43.52 928,259 -0.08(-0.18%)
Jun 21, 2017 43.71 43.75 43.52 43.59 1,451,610 -0.08(-0.18%)
Jun 20, 2017 43.80 43.83 43.65 43.67 971,640 -0.15(-0.34%)
Jun 19, 2017 43.73 43.82 43.66 43.82 3,479,218 +0.18(+0.40%)
Jun 16, 2017 43.64 43.65 43.45 43.65 1,296,493 +0.05(+0.12%)
Jun 15, 2017 43.38 43.62 43.33 43.59 1,605,330 +0.06(+0.14%)
Jun 14, 2017 43.59 43.65 43.42 43.53 1,912,137 +0.09(+0.20%)
Jun 13, 2017 43.31 43.49 43.30 43.45 1,104,152 +0.14(+0.32%)
Jun 12, 2017 43.29 43.31 43.14 43.31 4,892,525 -0.01(-0.02%)
Jun 09, 2017 43.33 43.44 43.14 43.31 2,243,952 -0.03(-0.06%)
Jun 08, 2017 43.56 43.56 43.21 43.34 1,301,551 -0.22(-0.50%)
Jun 07, 2017 43.50 43.60 43.45 43.56 1,040,698 +0.11(+0.24%)
Jun 06, 2017 43.55 43.59 43.45 43.45 3,313,283 -0.16(-0.36%)
Jun 05, 2017 43.66 43.69 43.58 43.61 961,112 -0.05(-0.12%)
Jun 02, 2017 43.60 43.73 43.53 43.66 1,872,686 +0.12(+0.28%)
Jun 01, 2017 43.29 43.56 43.25 43.54 2,262,989 +0.30(+0.69%)
May 31, 2017 43.17 43.28 43.15 43.24 1,417,252 +0.13(+0.30%)
May 30, 2017 43.03 43.13 42.99 43.11 1,536,146 +0.06(+0.14%)
May 26, 2017 43.07 43.10 43.03 43.05 1,012,538 -0.03(-0.06%)
May 25, 2017 42.86 43.12 42.82 43.08 1,488,816 +0.32(+0.74%)
May 24, 2017 42.62 42.80 42.60 42.76 1,131,777 +0.18(+0.41%)
May 23, 2017 42.54 42.65 42.53 42.59 1,330,463 +0.05(+0.12%)
May 22, 2017 42.31 42.57 42.26 42.53 1,088,903 +0.27(+0.64%)
May 19, 2017 42.12 42.32 42.07 42.26 1,207,701 +0.16(+0.37%)
May 18, 2017 41.94 42.22 41.87 42.11 1,626,479 +0.11(+0.27%)
May 17, 2017 42.04 42.17 41.95 41.99 1,914,741 -0.24(-0.56%)
May 16, 2017 42.41 42.47 42.21 42.23 1,461,600 -0.16(-0.37%)
May 15, 2017 42.24 42.41 42.23 42.39 1,357,534 +0.20(+0.48%)
May 12, 2017 42.25 42.28 42.18 42.18 1,298,226 -0.08(-0.19%)
May 11, 2017 42.25 42.28 42.09 42.26 2,107,485 -0.06(-0.14%)
May 10, 2017 42.25 42.32 42.21 42.32 2,190,092 +0.05(+0.12%)
May 09, 2017 42.39 42.43 42.19 42.27 1,327,782 -0.11(-0.25%)
May 08, 2017 42.50 42.53 42.35 42.38 1,675,178 -0.13(-0.31%)
May 05, 2017 42.41 42.52 42.37 42.51 1,079,269 +0.16(+0.37%)
May 04, 2017 42.23 42.37 42.18 42.35 1,212,177 +0.17(+0.39%)
May 03, 2017 42.25 42.27 42.10 42.18 1,789,634 -0.15(-0.35%)
May 02, 2017 42.36 42.39 42.28 42.33 1,663,616 -0.02(-0.04%)
May 01, 2017 42.45 42.46 42.29 42.35 1,243,185 -0.04(-0.10%)
Apr 28, 2017 42.46 42.46 42.32 42.39 1,395,971 -0.10(-0.23%)
Apr 27, 2017 42.46 42.60 42.43 42.49 1,235,976 +0.04(+0.10%)
Apr 26, 2017 42.46 42.57 42.39 42.45 3,855,827 -0.01(-0.02%)
Apr 25, 2017 42.40 42.53 42.36 42.46 2,780,161 +0.12(+0.29%)
Apr 24, 2017 42.32 42.39 42.21 42.33 1,596,842 +0.32(+0.75%)
Apr 21, 2017 42.04 42.09 41.95 42.02 1,619,536 -0.03(-0.06%)
Apr 20, 2017 41.95 42.12 41.82 42.04 1,876,376 +0.13(+0.31%)
Apr 19, 2017 41.98 42.04 41.86 41.91 1,594,288 -0.01(-0.02%)
Apr 18, 2017 41.86 41.94 41.83 41.92 1,268,664 +0.01(+0.02%)
Apr 17, 2017 41.66 41.92 41.66 41.91 1,231,813 +0.27(+0.65%)
Apr 13, 2017 41.74 41.83 41.62 41.64 1,843,119 -0.16(-0.38%)
Apr 12, 2017 41.79 41.84 41.73 41.80 1,396,816 -0.05(-0.13%)
Apr 11, 2017 41.77 41.85 41.65 41.85 3,631,949 +0.04(+0.10%)
Apr 10, 2017 41.75 41.87 41.69 41.81 1,920,211 +0.06(+0.15%)
Apr 07, 2017 41.71 41.85 41.71 41.75 2,476,719 -0.03(-0.06%)
Apr 06, 2017 41.78 41.83 41.67 41.77 1,272,336 -0.02(-0.04%)
Apr 05, 2017 41.85 42.03 41.70 41.79 4,522,191 +0.02(+0.04%)
Apr 04, 2017 41.72 41.80 41.67 41.77 1,787,649 +0.02(+0.04%)
Apr 03, 2017 41.82 41.86 41.61 41.75 1,981,809 -0.05(-0.13%)
Mar 31, 2017 41.82 41.90 41.79 41.81 1,530,506 -0.03(-0.06%)
Mar 30, 2017 41.78 41.87 41.69 41.83 1,636,597 +0.01(+0.02%)
Mar 29, 2017 41.83 41.84 41.70 41.83 1,360,035 -0.01(-0.02%)
Mar 28, 2017 41.68 41.91 41.61 41.83 1,936,886 +0.11(+0.27%)
Mar 27, 2017 41.58 41.76 41.56 41.72 2,084,812 -0.08(-0.19%)
Mar 24, 2017 41.87 41.96 41.68 41.80 2,667,470 -0.04(-0.09%)
Mar 23, 2017 41.82 42.06 41.77 41.83 1,874,399 -0.03(-0.06%)
Mar 22, 2017 41.85 41.93 41.73 41.86 2,908,125 +0.06(+0.15%)
Mar 21, 2017 42.05 42.16 41.79 41.80 6,050,642 -0.20(-0.48%)
Mar 20, 2017 42.13 42.14 41.93 42.00 1,897,961 -0.10(-0.23%)
Mar 17, 2017 42.08 42.21 42.01 42.10 1,157,477 +0.12(+0.29%)
Mar 16, 2017 42.13 42.13 41.89 41.97 1,284,197 -0.14(-0.33%)
Mar 15, 2017 41.80 42.22 41.78 42.11 2,351,206 +0.41(+0.98%)
Mar 14, 2017 41.75 41.78 41.64 41.70 2,546,913 -0.13(-0.31%)
Mar 13, 2017 41.76 41.83 41.69 41.83 2,236,668 +0.07(+0.17%)
Mar 10, 2017 41.67 41.79 41.61 41.76 1,587,865 +0.18(+0.44%)
Mar 09, 2017 41.57 41.65 41.47 41.58 1,769,880 +0.02(+0.04%)
Mar 08, 2017 41.65 41.72 41.54 41.56 3,055,676 -0.14(-0.33%)
Mar 07, 2017 41.70 41.78 41.67 41.70 1,694,696 -0.07(-0.17%)
Mar 06, 2017 41.72 41.83 41.69 41.77 2,128,732 -0.08(-0.19%)
Mar 03, 2017 41.93 41.93 41.74 41.85 2,074,628 -0.08(-0.19%)
Mar 02, 2017 41.99 42.06 41.90 41.93 4,046,359 -0.10(-0.23%)
Mar 01, 2017 41.83 42.14 41.81 42.03 2,573,828 +0.27(+0.65%)
Feb 28, 2017 41.66 41.81 41.66 41.76 1,922,026 +0.02(+0.04%)
Feb 27, 2017 41.83 41.83 41.72 41.74 1,885,747 -0.08(-0.19%)
Feb 24, 2017 41.54 41.83 41.54 41.82 1,397,157 +0.20(+0.48%)
Feb 23, 2017 41.49 41.66 41.43 41.62 1,789,118 +0.22(+0.53%)
Feb 22, 2017 41.30 41.43 41.30 41.40 2,025,129 +0.01(+0.02%)
Feb 21, 2017 41.14 41.42 41.14 41.39 1,837,706 +0.30(+0.72%)
Feb 17, 2017 41.09 41.09 41.09 0 +0.03(+0.09%)
Feb 16, 2017 40.92 41.07 40.88 41.06 2,204,129 +0.17(+0.43%)
Feb 15, 2017 40.66 40.94 40.61 40.88 1,774,040 +0.16(+0.39%)
Feb 14, 2017 40.63 40.74 40.52 40.73 2,002,238 +0.03(+0.06%)
Feb 13, 2017 40.60 40.73 40.57 40.70 2,031,438 +0.13(+0.32%)
Feb 10, 2017 40.40 40.58 40.39 40.57 2,486,673 +0.15(+0.37%)
Feb 09, 2017 40.25 40.48 40.26 40.42 1,687,746 +0.17(+0.43%)
Feb 08, 2017 40.08 40.27 39.99 40.25 2,879,715 +0.14(+0.35%)
Feb 07, 2017 40.05 40.12 40.02 40.11 1,670,184 +0.10(+0.26%)
Feb 06, 2017 40.08 40.09 39.95 40.00 3,696,496 -0.11(-0.28%)
Feb 03, 2017 40.04 40.19 40.02 40.12 2,312,577 +0.21(+0.52%)
Feb 02, 2017 39.72 39.93 39.69 39.91 1,589,262 +0.24(+0.59%)
Feb 01, 2017 39.85 39.90 39.60 39.67 2,893,786 -0.27(-0.68%)
Jan 31, 2017 39.80 39.94 39.77 39.94 1,829,232 +0.10(+0.24%)
Jan 30, 2017 39.86 39.89 39.70 39.85 2,309,861 -0.12(-0.31%)
Jan 27, 2017 39.95 39.99 39.89 39.97 1,659,231 +0.02(+0.04%)
Jan 26, 2017 40.00 40.01 39.91 39.95 2,828,150 -0.06(-0.15%)
Jan 25, 2017 39.92 40.02 39.91 40.01 2,397,615 +0.13(+0.33%)
Jan 24, 2017 39.77 39.93 39.72 39.88 1,584,411 +0.10(+0.24%)
Jan 23, 2017 39.78 39.84 39.66 39.78 2,444,494 -0.02(-0.04%)
Jan 20, 2017 39.75 39.91 39.70 39.80 1,950,561 +0.14(+0.35%)
Jan 19, 2017 39.81 39.85 39.59 39.66 2,651,308 -0.22(-0.55%)
Jan 18, 2017 39.85 39.90 39.80 39.88 2,494,482 +0.03(+0.09%)
Jan 17, 2017 39.70 39.85 39.64 39.85 3,770,335 +0.12(+0.31%)
Jan 13, 2017 39.72 39.72 39.72 0 +0.03(+0.07%)
Jan 12, 2017 39.63 39.74 39.45 39.70 1,676,750 -0.01(-0.02%)
Jan 11, 2017 39.59 39.71 39.48 39.71 6,395,650 +0.12(+0.31%)
Jan 10, 2017 39.64 39.74 39.55 39.58 2,713,630 -0.05(-0.13%)
Jan 09, 2017 39.80 39.83 39.64 39.64 2,070,967 -0.19(-0.48%)
Jan 06, 2017 39.69 39.91 39.64 39.83 2,045,196 +0.05(+0.13%)
Jan 05, 2017 39.66 39.78 39.62 39.78 2,584,879 +0.04(+0.11%)
Jan 04, 2017 39.59 39.77 39.59 39.73 2,442,983 +0.18(+0.46%)
Jan 03, 2017 39.52 39.58 39.40 39.55 3,800,563 +0.10(+0.27%)
Dec 30, 2016 39.44 39.44 39.44 0 -0.13(-0.33%)
Dec 29, 2016 39.41 39.58 39.41 39.58 4,793,945 +0.19(+0.49%)
Dec 28, 2016 39.64 39.67 39.37 39.38 1,660,641 -0.24(-0.59%)
Dec 27, 2016 39.58 39.70 39.58 39.62 1,447,915 +0.04(+0.11%)
Dec 23, 2016 39.58 39.58 39.58 0 +0.06(+0.15%)
Dec 22, 2016 39.48 39.54 39.39 39.51 2,413,988 -0.01(-0.02%)
Dec 21, 2016 39.60 39.69 39.50 39.52 1,867,050 -0.13(-0.33%)
Dec 20, 2016 39.63 39.70 39.57 39.65 2,445,495 +0.02(+0.04%)
Dec 19, 2016 39.61 39.69 39.53 39.63 1,612,671 +0.13(+0.33%)
Dec 16, 2016 39.50 39.60 39.41 39.50 2,681,140 +0.15(+0.37%)
Dec 15, 2016 39.25 39.49 39.17 39.36 3,511,608 +0.10(+0.24%)
Dec 14, 2016 39.67 39.72 39.19 39.26 4,161,650 -0.39(-0.98%)
Dec 13, 2016 39.52 39.69 39.52 39.65 3,296,873 +0.20(+0.51%)
Dec 12, 2016 39.20 39.46 39.20 39.45 4,670,143 +0.19(+0.49%)
Dec 09, 2016 39.02 39.26 39.02 39.26 3,217,100 +0.25(+0.64%)
Dec 08, 2016 38.95 39.12 38.85 39.01 3,502,846 +0.02(+0.04%)
Dec 07, 2016 38.53 39.03 38.50 38.99 3,784,904 +0.48(+1.24%)
Dec 06, 2016 38.47 38.53 38.35 38.52 3,542,701 +0.11(+0.29%)
Dec 05, 2016 38.44 38.44 38.33 38.40 3,238,299 +0.10(+0.25%)
Dec 02, 2016 38.25 38.45 38.24 38.31 3,837,812 +0.12(+0.32%)
Dec 01, 2016 38.47 38.47 38.11 38.19 4,678,324 -0.32(-0.83%)
Nov 30, 2016 38.92 39.00 38.51 38.51 4,855,356 -0.49(-1.27%)
Nov 29, 2016 38.85 39.04 38.85 39.00 3,286,306 +0.16(+0.42%)
Nov 28, 2016 38.76 38.91 38.76 38.84 2,459,979 +0.06(+0.16%)
Nov 25, 2016 38.61 38.81 38.61 38.78 1,695,410 +0.21(+0.54%)
Nov 23, 2016 38.57 38.57 38.57 0 -0.10(-0.25%)
Nov 22, 2016 38.56 38.69 38.49 38.66 3,356,631 +0.12(+0.31%)
Nov 21, 2016 38.42 38.56 38.40 38.54 2,882,529 +0.16(+0.41%)
Nov 18, 2016 38.50 38.52 38.32 38.39 3,873,971 -0.10(-0.27%)
Nov 17, 2016 38.35 38.51 38.33 38.49 3,770,436 +0.11(+0.29%)
Nov 16, 2016 38.29 38.42 38.24 38.38 2,244,525 +0.04(+0.11%)
Nov 15, 2016 38.15 38.33 38.15 38.33 4,514,032 +0.22(+0.57%)
Nov 14, 2016 38.12 38.24 38.01 38.12 6,676,212 -0.05(-0.14%)
Nov 11, 2016 38.14 38.29 38.09 38.17 4,724,619 -0.06(-0.16%)
Nov 10, 2016 38.53 38.53 38.04 38.23 8,105,630 -0.20(-0.52%)
Nov 09, 2016 38.12 38.55 37.98 38.43 7,337,020 -0.11(-0.29%)
Nov 08, 2016 38.23 38.63 38.23 38.54 3,161,019 +0.25(+0.66%)
Nov 07, 2016 38.01 38.31 38.01 38.29 3,662,176 +0.61(+1.61%)
Nov 04, 2016 37.74 37.87 37.67 37.68 3,477,130 -0.03(-0.09%)
Nov 03, 2016 37.82 37.90 37.64 37.72 2,805,987 -0.09(-0.23%)
Nov 02, 2016 37.83 37.97 37.79 37.81 4,027,675 -0.06(-0.16%)
Nov 01, 2016 38.23 38.28 37.75 37.87 5,196,212 -0.41(-1.06%)
Oct 31, 2016 38.05 38.30 38.05 38.27 2,887,318 +0.23(+0.61%)
Oct 28, 2016 37.91 38.21 37.90 38.04 4,179,632 +0.08(+0.21%)
Oct 27, 2016 38.27 38.28 37.94 37.96 3,601,066 -0.27(-0.70%)
Oct 26, 2016 38.32 38.36 38.16 38.23 2,272,240 -0.14(-0.36%)
Oct 25, 2016 38.43 38.45 38.33 38.37 3,955,931 -0.08(-0.20%)
Oct 24, 2016 38.42 38.58 38.40 38.45 3,427,904 +0.13(+0.34%)
Oct 21, 2016 38.29 38.36 38.17 38.32 3,124,028 -0.10(-0.27%)
Oct 20, 2016 38.51 38.56 38.34 38.42 3,474,717 -0.14(-0.36%)
Oct 19, 2016 38.64 38.64 38.45 38.56 1,785,439 -0.03(-0.09%)
Oct 18, 2016 38.65 38.70 38.52 38.59 2,211,125 +0.17(+0.45%)
Oct 17, 2016 38.53 38.53 38.40 38.42 1,854,678 -0.09(-0.23%)
Oct 14, 2016 38.65 38.76 38.50 38.51 3,984,409 -0.02(-0.04%)
Oct 13, 2016 38.33 38.63 38.24 38.53 3,275,960 +0.03(+0.07%)
Oct 12, 2016 38.36 38.59 38.25 38.50 1,993,254 +0.20(+0.52%)
Oct 11, 2016 38.72 38.72 38.20 38.30 4,174,390 -0.49(-1.25%)
Oct 10, 2016 38.73 38.87 38.73 38.78 3,057,430 +0.19(+0.49%)
Oct 07, 2016 38.71 38.84 38.45 38.59 4,535,581 -0.04(-0.11%)
Oct 06, 2016 38.52 38.72 38.40 38.64 7,006,980 +0.03(+0.07%)
Oct 05, 2016 38.79 38.84 38.58 38.61 21,035,188 -0.09(-0.22%)
Oct 04, 2016 39.06 39.10 38.56 38.70 6,232,761 -0.38(-0.98%)
Oct 03, 2016 39.28 39.34 38.99 39.08 4,429,249 -0.28(-0.70%)
Sep 30, 2016 39.35 39.49 39.27 39.36 3,048,802 +0.17(+0.44%)
Sep 29, 2016 39.56 39.59 39.14 39.18 3,914,090 -0.37(-0.94%)
Sep 28, 2016 39.60 39.60 39.32 39.56 2,725,734 +0.03(+0.09%)
Sep 27, 2016 39.46 39.63 39.41 39.52 2,583,993 +0.12(+0.31%)
Sep 26, 2016 39.53 39.53 39.36 39.40 3,046,594 -0.21(-0.54%)
Sep 23, 2016 39.74 39.74 39.59 39.61 2,750,402 -0.17(-0.43%)
Sep 22, 2016 39.66 39.85 39.66 39.79 3,258,451 +0.25(+0.63%)
Sep 21, 2016 39.10 39.55 38.97 39.54 11,217,556 +0.53(+1.37%)
Sep 20, 2016 39.08 39.18 39.00 39.00 6,212,985 +0.04(+0.11%)
Sep 19, 2016 38.95 39.10 38.87 38.96 3,047,559 +0.09(+0.22%)
Sep 16, 2016 38.84 38.95 38.71 38.87 4,691,272 -0.10(-0.27%)
Sep 15, 2016 38.60 39.02 38.53 38.98 4,065,249 +0.34(+0.89%)
Sep 14, 2016 38.67 38.89 38.54 38.63 4,409,757 -0.05(-0.13%)
Sep 13, 2016 39.09 39.10 38.57 38.68 7,214,498 -0.56(-1.43%)
Sep 12, 2016 38.56 39.33 38.56 39.24 5,515,139 +0.55(+1.43%)
Sep 09, 2016 39.54 39.56 38.68 38.69 10,144,761 -1.07(-2.69%)
Sep 08, 2016 39.94 39.94 39.72 39.76 3,046,164 -0.22(-0.56%)
Sep 07, 2016 40.03 40.03 39.85 39.98 2,016,373 -0.03(-0.06%)
Sep 06, 2016 39.85 40.04 39.81 40.01 3,707,398 +0.14(+0.35%)
Sep 02, 2016 39.75 39.87 39.87 39.87 3,646,203 +0.24(+0.61%)
Sep 01, 2016 39.63 39.65 39.46 39.63 5,821,498 +0.02(+0.04%)
Aug 31, 2016 39.64 39.66 39.47 39.61 3,349,552 -0.02(-0.04%)
Aug 30, 2016 39.79 39.84 39.57 39.63 4,281,003 -0.22(-0.56%)
Aug 29, 2016 39.64 39.87 39.60 39.85 2,180,605 +0.27(+0.67%)
Aug 26, 2016 39.82 40.03 39.45 39.59 4,854,240 -0.19(-0.48%)
Aug 25, 2016 39.74 39.93 39.69 39.78 6,866,234 +0.01(+0.02%)
Aug 24, 2016 39.98 40.01 39.72 39.77 2,778,167 -0.20(-0.50%)
Aug 23, 2016 40.10 40.12 39.97 39.97 2,539,860 +0.00(+0.00%)
Aug 22, 2016 39.93 40.03 39.85 39.97 4,966,948 +0.05(+0.13%)
Aug 19, 2016 39.96 39.97 39.79 39.91 5,946,793 -0.14(-0.34%)
Aug 18, 2016 39.98 40.05 39.92 40.05 6,100,475 +0.13(+0.32%)
Aug 17, 2016 39.87 39.97 39.64 39.92 7,564,913 +0.09(+0.24%)
Aug 16, 2016 40.13 40.15 39.83 39.83 6,020,767 -0.36(-0.90%)
Aug 15, 2016 40.34 40.34 40.16 40.19 2,629,286 -0.06(-0.15%)
Aug 12, 2016 40.31 40.37 40.21 40.25 4,918,254 -0.05(-0.13%)
Aug 11, 2016 40.32 40.34 40.19 40.30 2,852,437 +0.07(+0.17%)
Aug 10, 2016 40.26 40.29 40.16 40.23 7,000,413 +0.03(+0.06%)
Aug 09, 2016 40.16 40.28 40.09 40.21 2,905,777 +0.09(+0.21%)
Aug 08, 2016 40.25 40.25 40.08 40.12 3,278,681 -0.10(-0.26%)
Aug 05, 2016 40.18 40.23 40.13 40.23 3,253,565 +0.12(+0.30%)
Aug 04, 2016 40.14 40.18 40.06 40.10 4,507,570 +0.12(+0.30%)
Aug 03, 2016 40.29 40.29 39.98 39.98 10,992,232 -0.30(-0.75%)
Aug 02, 2016 40.34 40.47 40.18 40.29 3,689,730 -0.18(-0.45%)
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.