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 )

83.88 +0.33 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 29, 2019 65.00 65.07 64.77 64.84 1,083,400 -0.18(-0.28%)
Nov 27, 2019 64.91 65.03 64.75 65.02 2,674,700 +0.19(+0.29%)
Nov 26, 2019 64.29 64.84 64.28 64.83 4,740,561 +0.51(+0.79%)
Nov 25, 2019 64.32 64.48 64.21 64.32 2,811,072 +0.15(+0.23%)
Nov 22, 2019 64.32 64.40 63.94 64.17 2,632,600 +0.05(+0.08%)
Nov 21, 2019 64.43 64.46 64.07 64.12 2,811,782 -0.31(-0.48%)
Nov 20, 2019 64.50 64.67 64.19 64.43 3,893,641 -0.06(-0.09%)
Nov 19, 2019 64.55 64.59 64.34 64.49 2,743,498 +0.08(+0.12%)
Nov 18, 2019 64.28 64.51 64.23 64.41 11,030,924 +0.16(+0.25%)
Nov 15, 2019 64.16 64.27 63.96 64.25 3,886,600 +0.31(+0.48%)
Nov 14, 2019 63.93 63.96 63.69 63.94 12,736,187 +0.15(+0.24%)
Nov 13, 2019 63.38 63.89 63.38 63.79 4,198,537 +0.37(+0.58%)
Nov 12, 2019 63.48 63.60 63.31 63.42 3,206,485 +0.04(+0.06%)
Nov 11, 2019 63.36 63.47 63.11 63.38 2,981,662 -0.12(-0.19%)
Nov 08, 2019 63.42 63.55 63.22 63.50 3,195,000 -0.02(-0.03%)
Nov 07, 2019 63.62 63.74 63.41 63.52 3,317,043 -0.04(-0.06%)
Nov 06, 2019 63.34 63.58 63.23 63.56 5,643,392 +0.35(+0.55%)
Nov 05, 2019 63.44 63.61 63.03 63.21 6,557,722 -0.31(-0.49%)
Nov 04, 2019 64.13 64.15 63.41 63.52 5,381,248 -0.46(-0.72%)
Nov 01, 2019 64.24 64.27 63.88 63.98 3,098,700 +0.03(+0.05%)
Oct 31, 2019 64.13 64.13 63.68 63.95 7,859,780 -0.11(-0.17%)
Oct 30, 2019 63.71 64.10 63.55 64.06 4,033,746 +0.35(+0.55%)
Oct 29, 2019 63.55 63.91 63.40 63.71 9,033,987 +0.21(+0.33%)
Oct 28, 2019 63.64 63.78 63.46 63.50 3,120,629 -0.01(-0.02%)
Oct 25, 2019 63.82 63.83 63.49 63.51 3,462,700 -0.26(-0.41%)
Oct 24, 2019 63.91 63.95 63.58 63.77 3,637,446 +0.01(+0.02%)
Oct 23, 2019 63.71 63.84 63.52 63.76 3,125,491 +0.09(+0.14%)
Oct 22, 2019 64.33 64.33 63.63 63.67 3,608,762 -0.55(-0.86%)
Oct 21, 2019 64.30 64.30 64.03 64.22 4,515,512 +0.14(+0.22%)
Oct 18, 2019 64.03 64.20 63.89 64.08 3,063,900 +0.05(+0.08%)
Oct 17, 2019 64.06 64.15 63.91 64.03 2,755,833 +0.16(+0.26%)
Oct 16, 2019 63.86 63.87 63.54 63.87 5,240,203 +0.02(+0.04%)
Oct 15, 2019 63.88 64.00 63.80 63.84 3,284,113 +0.16(+0.25%)
Oct 14, 2019 63.79 63.90 63.63 63.68 2,896,529 -0.09(-0.14%)
Oct 11, 2019 64.25 64.28 63.76 63.77 7,412,700 +0.07(+0.11%)
Oct 10, 2019 63.46 63.83 63.25 63.70 5,693,327 +0.29(+0.46%)
Oct 09, 2019 63.35 63.61 63.13 63.41 3,423,881 +0.43(+0.68%)
Oct 08, 2019 63.46 63.55 62.92 62.98 4,542,002 -0.70(-1.10%)
Oct 07, 2019 63.88 64.01 63.62 63.68 5,262,882 -0.35(-0.55%)
Oct 04, 2019 63.27 64.05 63.15 64.03 6,818,200 +0.93(+1.47%)
Oct 03, 2019 62.73 63.11 62.28 63.10 6,756,976 +0.42(+0.67%)
Oct 02, 2019 63.35 63.45 62.38 62.68 4,962,843 -0.88(-1.38%)
Oct 01, 2019 64.15 64.29 63.52 63.56 13,452,047 -0.54(-0.84%)
Sep 30, 2019 63.88 64.22 63.87 64.10 3,234,950 +0.30(+0.47%)
Sep 27, 2019 64.33 64.33 63.45 63.80 3,360,800 -0.34(-0.53%)
Sep 26, 2019 64.16 64.33 63.86 64.14 4,543,317 +0.12(+0.19%)
Sep 25, 2019 64.04 64.09 63.73 64.02 8,810,823 +0.07(+0.11%)
Sep 24, 2019 64.32 64.52 63.79 63.95 5,273,353 -0.39(-0.61%)
Sep 23, 2019 64.23 64.45 64.13 64.34 3,417,778 +0.09(+0.14%)
Sep 20, 2019 64.65 64.68 64.10 64.25 4,177,500 -0.16(-0.25%)
Sep 19, 2019 64.48 64.64 64.34 64.41 3,771,673 +0.10(+0.16%)
Sep 18, 2019 64.39 64.40 63.74 64.31 2,567,974 +0.06(+0.09%)
Sep 17, 2019 63.74 64.28 63.74 64.25 3,418,839 +0.54(+0.85%)
Sep 16, 2019 63.82 63.82 63.58 63.71 3,358,952 -0.12(-0.19%)
Sep 13, 2019 64.17 64.21 63.72 63.83 5,810,200 -0.29(-0.45%)
Sep 12, 2019 64.20 64.38 64.08 64.12 4,760,276 +0.28(+0.44%)
Sep 11, 2019 63.69 63.86 63.48 63.84 6,003,272 +0.21(+0.33%)
Sep 10, 2019 64.05 64.12 63.25 63.63 5,443,442 -0.53(-0.83%)
Sep 09, 2019 64.85 64.90 64.05 64.16 4,988,873 -0.53(-0.82%)
Sep 06, 2019 64.72 64.83 64.60 64.69 4,544,800 +0.17(+0.26%)
Sep 05, 2019 64.70 64.85 64.47 64.52 4,545,433 +0.14(+0.22%)
Sep 04, 2019 64.24 64.38 63.98 64.38 3,244,895 +0.54(+0.85%)
Sep 03, 2019 63.51 63.87 63.49 63.84 6,671,819 +0.09(+0.13%)
Aug 30, 2019 64.08 64.17 63.59 63.76 3,685,500 -0.09(-0.15%)
Aug 29, 2019 63.84 63.94 63.44 63.85 3,539,567 +0.52(+0.82%)
Aug 28, 2019 63.11 63.34 62.80 63.33 6,153,440 +0.30(+0.48%)
Aug 27, 2019 63.44 63.52 62.96 63.03 4,686,487 -0.07(-0.11%)
Aug 26, 2019 62.85 63.10 62.54 63.10 4,120,087 +0.63(+1.01%)
Aug 23, 2019 63.54 63.81 62.16 62.47 9,339,200 -1.18(-1.85%)
Aug 22, 2019 63.72 63.80 63.18 63.65 3,445,506 +0.12(+0.19%)
Aug 21, 2019 63.49 63.55 63.35 63.53 3,742,172 +0.43(+0.68%)
Aug 20, 2019 63.57 63.57 63.08 63.10 3,370,251 -0.42(-0.66%)
Aug 19, 2019 63.41 63.65 63.25 63.52 2,785,578 +0.54(+0.86%)
Aug 16, 2019 62.65 63.10 62.60 62.98 6,079,400 +0.59(+0.95%)
Aug 15, 2019 62.10 62.57 61.88 62.39 5,444,527 +0.49(+0.79%)
Aug 14, 2019 63.01 63.01 61.88 61.90 5,349,381 -1.39(-2.20%)
Aug 13, 2019 62.68 63.41 62.57 63.29 5,575,605 +0.55(+0.88%)
Aug 12, 2019 63.01 63.24 62.50 62.74 3,629,594 -0.50(-0.79%)
Aug 09, 2019 63.33 63.54 62.86 63.24 4,373,900 -0.18(-0.28%)
Aug 08, 2019 62.62 63.48 62.49 63.42 8,346,912 +1.05(+1.68%)
Aug 07, 2019 61.73 62.62 61.13 62.37 6,181,404 +0.29(+0.47%)
Aug 06, 2019 61.40 62.16 61.26 62.08 10,287,613 +0.96(+1.57%)
Aug 05, 2019 62.15 62.15 60.69 61.12 6,193,124 -1.47(-2.35%)
Aug 02, 2019 62.53 62.91 62.33 62.59 7,858,600 -0.08(-0.13%)
Aug 01, 2019 62.88 63.37 62.57 62.67 7,705,538 -0.09(-0.14%)
Jul 31, 2019 63.50 63.53 62.28 62.76 3,745,001 -0.62(-0.98%)
Jul 30, 2019 63.50 63.69 63.30 63.38 4,533,791 -0.29(-0.46%)
Jul 29, 2019 63.67 63.73 63.56 63.67 4,566,269 +0.09(+0.14%)
Jul 26, 2019 63.23 63.65 63.11 63.58 4,351,200 +0.47(+0.74%)
Jul 25, 2019 63.05 63.18 62.88 63.11 3,283,076 +0.03(+0.05%)
Jul 24, 2019 63.03 63.10 62.77 63.08 5,032,148 -0.02(-0.03%)
Jul 23, 2019 63.11 63.14 62.70 63.10 2,953,538 +0.20(+0.32%)
Jul 22, 2019 63.03 63.04 62.78 62.90 3,161,510 +0.01(+0.02%)
Jul 19, 2019 63.53 63.62 62.86 62.89 3,532,000 -0.58(-0.91%)
Jul 18, 2019 63.16 63.52 63.00 63.47 3,187,530 +0.29(+0.46%)
Jul 17, 2019 63.48 63.50 63.18 63.18 3,339,290 -0.18(-0.28%)
Jul 16, 2019 63.48 63.59 63.25 63.36 3,446,532 -0.17(-0.27%)
Jul 15, 2019 63.53 63.58 63.40 63.53 2,125,520 +0.11(+0.17%)
Jul 12, 2019 63.41 63.44 63.16 63.42 3,352,300 +0.14(+0.22%)
Jul 11, 2019 63.32 63.35 63.00 63.28 2,246,716 +0.01(+0.02%)
Jul 10, 2019 63.15 63.37 63.11 63.27 3,748,095 +0.29(+0.46%)
Jul 09, 2019 62.77 62.99 62.70 62.98 4,122,875 +0.11(+0.17%)
Jul 08, 2019 62.85 62.96 62.75 62.87 2,886,451 -0.12(-0.19%)
Jul 05, 2019 62.82 63.05 62.47 62.99 3,472,000 -0.13(-0.21%)
Jul 03, 2019 62.63 63.12 62.61 63.12 2,377,200 +0.67(+1.07%)
Jul 02, 2019 62.06 62.47 62.03 62.45 10,388,972 +0.46(+0.74%)
Jul 01, 2019 62.09 62.19 61.74 61.99 5,808,054 +0.26(+0.42%)
Jun 28, 2019 61.66 61.77 61.50 61.73 2,823,900 +0.24(+0.39%)
Jun 27, 2019 61.41 61.54 61.29 61.49 2,728,913 +0.23(+0.38%)
Jun 26, 2019 62.01 62.06 61.25 61.26 3,372,057 -0.69(-1.11%)
Jun 25, 2019 62.45 62.49 61.94 61.95 2,832,354 -0.37(-0.59%)
Jun 24, 2019 62.36 62.46 62.26 62.32 3,090,502 +0.06(+0.10%)
Jun 21, 2019 62.45 62.52 62.22 62.26 2,386,800 -0.21(-0.34%)
Jun 20, 2019 62.49 62.53 62.08 62.47 7,520,968 +0.45(+0.73%)
Jun 19, 2019 61.69 62.12 61.54 62.02 3,307,267 +0.35(+0.57%)
Jun 18, 2019 61.84 61.89 61.53 61.67 4,704,168 +0.21(+0.34%)
Jun 17, 2019 61.68 61.70 61.43 61.46 2,564,546 -0.45(-0.73%)
Jun 14, 2019 61.78 62.02 61.69 61.91 2,281,100 +0.20(+0.32%)
Jun 13, 2019 61.87 61.89 61.48 61.71 3,540,657 +0.05(+0.08%)
Jun 12, 2019 61.51 61.70 61.50 61.66 2,833,729 +0.26(+0.42%)
Jun 11, 2019 61.87 61.89 61.26 61.40 2,549,904 -0.19(-0.31%)
Jun 10, 2019 61.80 61.94 61.52 61.59 5,252,900 -0.06(-0.10%)
Jun 07, 2019 61.62 61.98 61.51 61.65 3,750,200 +0.37(+0.60%)
Jun 06, 2019 61.03 61.40 60.87 61.28 3,652,456 +0.41(+0.67%)
Jun 05, 2019 60.39 60.91 60.29 60.87 4,876,069 +0.82(+1.37%)
Jun 04, 2019 59.88 60.09 59.59 60.05 4,008,673 +0.62(+1.04%)
Jun 03, 2019 59.25 59.50 59.03 59.43 4,972,327 +0.32(+0.54%)
May 31, 2019 59.07 59.26 58.81 59.11 3,737,700 -0.22(-0.37%)
May 30, 2019 59.18 59.40 59.10 59.33 2,530,235 +0.31(+0.53%)
May 29, 2019 59.19 59.34 58.76 59.02 3,543,546 -0.33(-0.56%)
May 28, 2019 60.12 60.25 59.33 59.35 2,869,182 -0.63(-1.05%)
May 24, 2019 60.14 60.22 59.83 59.98 1,915,600 +0.04(+0.07%)
May 23, 2019 59.92 59.96 59.63 59.94 3,544,943 -0.28(-0.46%)
May 22, 2019 60.01 60.25 59.92 60.22 3,287,494 +0.17(+0.28%)
May 21, 2019 59.90 60.13 59.75 60.05 8,799,429 +0.41(+0.69%)
May 20, 2019 59.57 59.91 59.51 59.64 2,319,269 -0.09(-0.15%)
May 17, 2019 59.57 60.05 59.50 59.73 2,252,600 -0.08(-0.13%)
May 16, 2019 59.50 60.08 59.35 59.81 2,494,477 +0.54(+0.91%)
May 15, 2019 58.90 59.43 58.73 59.27 2,977,318 +0.25(+0.42%)
May 14, 2019 58.96 59.33 58.81 59.02 3,072,591 +0.25(+0.43%)
May 13, 2019 58.79 58.94 58.48 58.77 4,042,519 -0.68(-1.14%)
May 10, 2019 58.89 59.60 58.40 59.45 3,184,200 +0.45(+0.76%)
May 09, 2019 58.74 59.08 58.42 59.00 4,693,212 +0.00(+0.00%)
May 08, 2019 58.98 59.28 58.83 59.00 3,651,009 -0.02(-0.03%)
May 07, 2019 59.55 59.55 58.64 59.02 4,133,084 -0.68(-1.14%)
May 06, 2019 59.11 59.80 59.08 59.70 2,074,292 -0.03(-0.05%)
May 03, 2019 59.68 59.81 59.55 59.73 2,391,500 +0.24(+0.40%)
May 02, 2019 59.47 59.99 59.17 59.49 3,378,045 +0.01(+0.02%)
May 01, 2019 60.13 60.13 59.48 59.48 3,327,309 -0.60(-1.00%)
Apr 30, 2019 59.62 60.11 59.58 60.08 2,224,714 +0.55(+0.92%)
Apr 29, 2019 59.62 59.67 59.53 59.53 1,994,865 -0.15(-0.25%)
Apr 26, 2019 59.46 59.68 59.37 59.68 2,382,100 +0.32(+0.54%)
Apr 25, 2019 59.28 59.47 59.06 59.36 5,718,938 -0.04(-0.07%)
Apr 24, 2019 59.35 59.54 59.26 59.40 3,142,742 +0.07(+0.12%)
Apr 23, 2019 58.96 59.37 58.83 59.33 3,046,284 +0.50(+0.85%)
Apr 22, 2019 58.82 58.87 58.70 58.83 1,999,258 -0.07(-0.12%)
Apr 18, 2019 58.96 59.07 58.63 58.90 3,765,800 +0.10(+0.17%)
Apr 17, 2019 59.21 59.38 58.71 58.80 3,569,381 -0.36(-0.61%)
Apr 16, 2019 59.73 59.74 59.03 59.16 9,107,633 -0.35(-0.59%)
Apr 15, 2019 59.52 59.54 59.38 59.51 3,625,173 +0.08(+0.13%)
Apr 12, 2019 59.42 59.43 59.19 59.43 2,471,900 +0.26(+0.44%)
Apr 11, 2019 59.22 59.24 58.99 59.17 3,423,506 -0.02(-0.03%)
Apr 10, 2019 59.17 59.26 59.06 59.19 2,255,630 +0.14(+0.24%)
Apr 09, 2019 59.14 59.14 58.94 59.05 2,597,161 -0.17(-0.29%)
Apr 08, 2019 59.19 59.22 58.91 59.22 3,166,131 -0.01(-0.02%)
Apr 05, 2019 59.18 59.23 58.98 59.23 2,966,600 +0.26(+0.44%)
Apr 04, 2019 58.97 59.09 58.72 58.97 3,540,339 +0.04(+0.07%)
Apr 03, 2019 59.14 59.14 58.78 58.93 2,894,835 -0.04(-0.07%)
Apr 02, 2019 59.06 59.10 58.80 58.97 4,205,083 -0.04(-0.07%)
Apr 01, 2019 59.07 59.11 58.79 59.01 3,958,652 +0.21(+0.36%)
Mar 29, 2019 58.65 58.83 58.49 58.80 3,608,500 +0.33(+0.56%)
Mar 28, 2019 58.41 58.54 58.14 58.47 2,600,598 +0.20(+0.34%)
Mar 27, 2019 58.51 58.58 58.00 58.27 5,042,437 -0.16(-0.27%)
Mar 26, 2019 58.30 58.55 58.05 58.43 8,594,688 +0.43(+0.74%)
Mar 25, 2019 57.95 58.17 57.79 58.00 3,294,068 +0.07(+0.12%)
Mar 22, 2019 58.23 58.43 57.93 57.93 4,557,700 -0.45(-0.77%)
Mar 21, 2019 57.57 58.46 57.52 58.38 2,866,641 +0.74(+1.28%)
Mar 20, 2019 57.87 58.01 57.44 57.64 3,531,637 -0.45(-0.77%)
Mar 19, 2019 58.40 58.44 57.92 58.09 3,284,078 -0.13(-0.22%)
Mar 18, 2019 58.27 58.31 58.02 58.22 2,867,378 +0.04(+0.07%)
Mar 15, 2019 58.12 58.34 58.01 58.18 2,311,300 +0.20(+0.34%)
Mar 14, 2019 58.04 58.09 57.82 57.98 2,023,181 -0.05(-0.09%)
Mar 13, 2019 57.90 58.19 57.85 58.03 2,564,778 +0.30(+0.52%)
Mar 12, 2019 57.67 57.84 57.59 57.73 4,734,232 +0.15(+0.26%)
Mar 11, 2019 57.07 57.58 57.04 57.58 2,543,083 +0.65(+1.14%)
Mar 08, 2019 56.79 56.94 56.56 56.93 3,642,500 -0.05(-0.09%)
Mar 07, 2019 57.25 57.25 56.84 56.98 3,485,778 -0.26(-0.45%)
Mar 06, 2019 57.52 57.60 57.17 57.24 2,355,280 -0.22(-0.38%)
Mar 05, 2019 57.46 57.62 57.41 57.46 2,644,815 -0.01(-0.02%)
Mar 04, 2019 57.97 58.04 57.00 57.47 3,562,163 -0.31(-0.54%)
Mar 01, 2019 57.81 57.83 57.44 57.78 4,397,600 +0.30(+0.52%)
Feb 28, 2019 57.37 57.69 57.32 57.48 3,476,349 +0.14(+0.24%)
Feb 27, 2019 57.27 57.39 57.11 57.34 2,666,034 -0.01(-0.02%)
Feb 26, 2019 57.34 57.50 57.26 57.35 5,048,754 -0.03(-0.05%)
Feb 25, 2019 57.82 57.85 57.33 57.38 3,908,379 -0.16(-0.28%)
Feb 22, 2019 57.36 57.57 57.20 57.54 2,113,900 +0.31(+0.54%)
Feb 21, 2019 57.19 57.26 56.96 57.23 2,506,737 +0.03(+0.05%)
Feb 20, 2019 57.19 57.30 57.01 57.20 3,234,550 +0.05(+0.09%)
Feb 19, 2019 57.08 57.26 56.92 57.15 3,672,338 +0.12(+0.21%)
Feb 15, 2019 56.76 57.04 56.76 57.03 2,828,100 +0.58(+1.03%)
Feb 14, 2019 56.48 56.68 56.27 56.45 9,489,507 -0.16(-0.28%)
Feb 13, 2019 56.65 56.72 56.44 56.61 5,598,494 +0.13(+0.23%)
Feb 12, 2019 56.41 56.59 56.20 56.48 5,800,486 +0.40(+0.71%)
Feb 11, 2019 56.24 56.25 55.99 56.08 2,460,919 +0.01(+0.02%)
Feb 08, 2019 55.72 56.10 55.67 56.07 3,161,100 +0.23(+0.41%)
Feb 07, 2019 55.70 55.88 55.45 55.84 3,377,165 -0.12(-0.21%)
Feb 06, 2019 56.04 56.04 55.81 55.96 2,857,160 -0.08(-0.14%)
Feb 05, 2019 55.97 56.06 55.81 56.04 8,785,062 +0.16(+0.29%)
Feb 04, 2019 55.59 55.88 55.28 55.88 3,261,116 +0.39(+0.70%)
Feb 01, 2019 55.57 55.63 55.31 55.49 3,523,200 +0.13(+0.23%)
Jan 31, 2019 54.90 55.52 54.78 55.36 5,829,288 +0.39(+0.71%)
Jan 30, 2019 54.47 55.15 54.47 54.97 4,304,495 +0.58(+1.07%)
Jan 29, 2019 54.39 54.44 54.11 54.39 7,207,818 +0.09(+0.17%)
Jan 28, 2019 54.18 54.36 53.93 54.30 3,352,365 -0.12(-0.22%)
Jan 25, 2019 54.54 54.66 54.30 54.42 5,182,900 +0.19(+0.35%)
Jan 24, 2019 54.37 54.37 53.94 54.23 3,253,234 -0.13(-0.24%)
Jan 23, 2019 54.29 54.45 53.94 54.36 3,687,495 +0.31(+0.57%)
Jan 22, 2019 54.30 54.34 53.73 54.05 4,072,166 -0.38(-0.70%)
Jan 18, 2019 54.14 54.44 54.00 54.43 4,014,200 +0.60(+1.11%)
Jan 17, 2019 53.40 53.94 53.35 53.83 5,569,968 +0.36(+0.68%)
Jan 16, 2019 53.56 53.59 53.35 53.47 3,727,885 -0.01(-0.03%)
Jan 15, 2019 53.07 53.54 53.02 53.48 5,823,357 +0.53(+1.00%)
Jan 14, 2019 53.06 53.15 52.92 52.95 3,471,246 -0.39(-0.73%)
Jan 11, 2019 53.15 53.36 53.03 53.34 4,522,500 +0.01(+0.02%)
Jan 10, 2019 52.75 53.35 52.62 53.33 3,325,480 +0.40(+0.76%)
Jan 09, 2019 53.10 53.15 52.78 52.93 4,677,009 +0.01(+0.02%)
Jan 08, 2019 52.86 52.98 52.48 52.92 4,442,089 +0.45(+0.86%)
Jan 07, 2019 52.38 52.86 52.16 52.47 5,668,545 +0.17(+0.33%)
Jan 04, 2019 51.69 52.47 51.44 52.30 6,096,800 +1.12(+2.19%)
Jan 03, 2019 51.74 51.91 51.11 51.18 5,881,237 -0.76(-1.46%)
Jan 02, 2019 51.85 52.08 51.59 51.94 4,628,693 -0.46(-0.88%)
Dec 31, 2018 52.22 52.41 51.87 52.40 9,684,600 +0.46(+0.89%)
Dec 28, 2018 52.35 52.56 51.78 51.94 9,279,000 -0.09(-0.17%)
Dec 27, 2018 51.00 52.08 50.39 52.03 10,713,362 +0.56(+1.09%)
Dec 26, 2018 49.97 51.49 49.50 51.47 8,794,345 +1.70(+3.42%)
Dec 24, 2018 50.96 51.10 49.74 49.77 9,083,600 -1.42(-2.77%)
Dec 21, 2018 52.12 52.81 51.11 51.19 13,145,700 -0.70(-1.35%)
Dec 20, 2018 52.30 52.56 51.36 51.89 14,193,328 -0.74(-1.41%)
Dec 19, 2018 53.25 53.92 52.30 52.63 9,182,807 -0.46(-0.87%)
Dec 18, 2018 53.62 53.69 52.79 53.09 7,386,663 -0.19(-0.36%)
Dec 17, 2018 54.34 54.35 52.99 53.28 5,321,851 -1.46(-2.67%)
Dec 14, 2018 55.29 55.29 54.58 54.74 4,808,400 -0.76(-1.37%)
Dec 13, 2018 55.50 55.73 55.28 55.50 5,332,684 +0.10(+0.18%)
Dec 12, 2018 55.55 55.91 55.33 55.40 6,080,677 +0.06(+0.11%)
Dec 11, 2018 55.85 55.90 55.09 55.34 7,041,971 +0.06(+0.11%)
Dec 10, 2018 55.11 55.47 54.24 55.28 5,977,636 +0.17(+0.31%)
Dec 07, 2018 55.94 56.05 54.86 55.11 5,345,900 -0.84(-1.50%)
Dec 06, 2018 55.60 55.95 54.57 55.95 8,655,811 -0.03(-0.05%)
Dec 04, 2018 57.05 57.16 55.90 55.98 5,444,200 -1.01(-1.77%)
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.