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

Ishares Global Min Vol Factor ETF (NY: ACWV )

106.20 +0.46 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 101.20 101.46 101.08 101.34 160,300 -0.31(-0.30%)
Apr 29, 2021 101.67 101.70 101.19 101.65 270,055 +0.33(+0.33%)
Apr 28, 2021 101.47 101.56 101.15 101.32 481,619 -0.21(-0.21%)
Apr 27, 2021 101.84 102.25 101.38 101.53 586,761 -0.39(-0.38%)
Apr 26, 2021 102.11 102.21 101.78 101.92 216,926 -0.19(-0.19%)
Apr 23, 2021 101.85 102.35 101.74 102.11 101,300 +0.41(+0.40%)
Apr 22, 2021 102.21 102.21 101.51 101.70 164,407 -0.35(-0.34%)
Apr 21, 2021 101.47 102.12 101.47 102.05 137,142 +0.49(+0.48%)
Apr 20, 2021 101.03 101.65 101.03 101.56 195,097 -0.01(-0.01%)
Apr 19, 2021 101.80 101.83 101.41 101.57 133,966 -0.07(-0.07%)
Apr 16, 2021 101.22 101.83 101.22 101.64 85,400 +0.58(+0.57%)
Apr 15, 2021 100.62 101.13 100.48 101.06 620,582 +0.86(+0.86%)
Apr 14, 2021 100.27 100.33 100.01 100.20 109,528 +0.09(+0.09%)
Apr 13, 2021 99.89 100.21 99.70 100.11 139,751 +0.16(+0.16%)
Apr 12, 2021 99.94 99.97 99.75 99.95 146,168 +0.04(+0.04%)
Apr 09, 2021 99.66 100.08 99.60 99.91 1,363,900 -0.02(-0.02%)
Apr 08, 2021 99.87 100.10 99.86 99.93 94,598 +0.37(+0.37%)
Apr 07, 2021 99.53 99.83 99.44 99.56 178,842 -0.30(-0.30%)
Apr 06, 2021 99.63 100.06 99.50 99.86 201,335 -0.21(-0.21%)
Apr 05, 2021 99.38 100.26 99.38 100.07 526,403 +0.85(+0.86%)
Apr 01, 2021 98.92 99.31 98.64 99.22 430,100 +0.56(+0.57%)
Mar 31, 2021 98.81 99.09 98.64 98.66 147,707 -0.18(-0.18%)
Mar 30, 2021 99.25 99.27 98.75 98.84 168,427 -0.79(-0.79%)
Mar 29, 2021 98.79 99.77 98.79 99.63 174,530 +0.41(+0.41%)
Mar 26, 2021 98.20 99.25 97.98 99.22 665,200 +1.43(+1.46%)
Mar 25, 2021 97.30 97.85 97.09 97.79 259,703 +0.54(+0.56%)
Mar 24, 2021 97.41 97.80 97.25 97.25 104,836 -0.43(-0.44%)
Mar 23, 2021 97.82 98.19 97.54 97.68 168,402 -0.38(-0.39%)
Mar 22, 2021 97.37 98.15 97.37 98.06 128,614 +0.71(+0.73%)
Mar 19, 2021 97.36 97.80 97.18 97.35 189,100 +0.12(+0.12%)
Mar 18, 2021 97.43 97.79 97.23 97.23 146,187 -0.67(-0.68%)
Mar 17, 2021 97.88 98.15 97.45 97.90 163,799 -0.14(-0.14%)
Mar 16, 2021 98.07 98.16 97.84 98.04 333,393 +0.34(+0.35%)
Mar 15, 2021 97.01 97.72 97.01 97.70 300,762 +0.68(+0.70%)
Mar 12, 2021 96.48 97.06 96.40 97.02 209,000 +0.26(+0.27%)
Mar 11, 2021 96.72 97.20 96.57 96.76 147,356 +0.17(+0.18%)
Mar 10, 2021 96.23 96.71 96.03 96.59 203,441 +0.72(+0.75%)
Mar 09, 2021 95.88 96.37 95.76 95.87 274,549 +0.62(+0.65%)
Mar 08, 2021 94.84 95.96 94.83 95.25 164,930 +0.11(+0.12%)
Mar 05, 2021 94.45 95.35 93.80 95.14 443,100 +1.44(+1.54%)
Mar 04, 2021 94.69 95.17 93.33 93.70 249,059 -0.74(-0.78%)
Mar 03, 2021 94.97 94.99 94.44 94.44 461,694 -0.83(-0.87%)
Mar 02, 2021 95.47 95.74 94.99 95.27 256,389 -0.05(-0.05%)
Mar 01, 2021 94.73 95.68 94.73 95.32 304,491 +1.20(+1.27%)
Feb 26, 2021 95.22 95.22 94.05 94.12 224,800 -1.00(-1.05%)
Feb 25, 2021 95.97 96.48 94.94 95.12 1,562,466 -1.12(-1.16%)
Feb 24, 2021 95.87 96.46 95.52 96.24 350,973 +0.08(+0.08%)
Feb 23, 2021 95.80 96.50 95.58 96.16 860,214 +0.08(+0.08%)
Feb 22, 2021 95.88 96.31 95.88 96.08 297,641 -0.33(-0.34%)
Feb 19, 2021 97.60 97.60 96.40 96.41 3,710,300 -0.78(-0.80%)
Feb 18, 2021 96.94 97.31 96.69 97.19 342,831 -0.14(-0.14%)
Feb 17, 2021 96.96 97.39 96.92 97.33 237,983 -0.05(-0.05%)
Feb 16, 2021 97.89 97.99 97.34 97.38 444,437 -0.48(-0.49%)
Feb 12, 2021 97.70 97.90 97.56 97.86 262,200 +0.02(+0.02%)
Feb 11, 2021 98.28 98.28 97.63 97.84 188,840 +0.02(+0.02%)
Feb 10, 2021 98.11 98.37 97.63 97.82 527,785 -0.05(-0.05%)
Feb 09, 2021 97.50 97.98 97.50 97.87 193,698 +0.32(+0.33%)
Feb 08, 2021 97.44 97.67 97.34 97.55 295,878 +0.27(+0.28%)
Feb 05, 2021 97.05 97.32 97.00 97.28 166,500 +0.48(+0.50%)
Feb 04, 2021 96.20 96.80 96.20 96.80 185,005 +0.32(+0.33%)
Feb 03, 2021 96.71 96.83 96.35 96.48 323,878 -0.30(-0.31%)
Feb 02, 2021 96.62 97.10 96.33 96.78 256,912 +0.50(+0.52%)
Feb 01, 2021 96.26 96.34 95.70 96.28 433,648 +1.04(+1.09%)
Jan 29, 2021 95.98 96.35 95.00 95.24 304,900 -1.47(-1.52%)
Jan 28, 2021 96.79 97.54 96.68 96.71 205,458 +0.21(+0.22%)
Jan 27, 2021 97.36 97.51 96.28 96.50 939,119 -1.72(-1.75%)
Jan 26, 2021 98.27 98.34 97.90 98.22 221,128 +0.07(+0.07%)
Jan 25, 2021 97.45 98.17 97.45 98.15 321,746 +0.70(+0.72%)
Jan 22, 2021 97.00 97.69 97.00 97.45 244,400 -0.22(-0.23%)
Jan 21, 2021 97.82 97.92 97.52 97.67 287,057 -0.29(-0.30%)
Jan 20, 2021 97.64 98.05 97.35 97.96 621,556 +0.59(+0.61%)
Jan 19, 2021 97.56 97.70 97.29 97.37 359,751 +0.18(+0.19%)
Jan 15, 2021 96.89 97.45 96.78 97.19 384,300 -0.22(-0.23%)
Jan 14, 2021 97.94 97.94 97.32 97.41 445,151 -0.06(-0.06%)
Jan 13, 2021 97.37 97.83 97.34 97.47 253,990 -0.08(-0.08%)
Jan 12, 2021 97.40 97.58 96.97 97.55 557,968 -0.02(-0.02%)
Jan 11, 2021 97.32 97.85 97.32 97.57 303,091 -0.45(-0.46%)
Jan 08, 2021 97.61 98.08 97.32 98.02 466,600 +0.66(+0.68%)
Jan 07, 2021 97.23 97.51 97.00 97.36 405,492 -0.02(-0.02%)
Jan 06, 2021 96.29 97.60 96.29 97.38 404,002 +0.48(+0.50%)
Jan 05, 2021 96.52 96.99 96.28 96.90 337,648 +0.50(+0.52%)
Jan 04, 2021 97.52 97.52 96.00 96.40 275,296 -0.51(-0.53%)
Dec 31, 2020 96.91 96.91 96.91 294,332 +0.37(+0.38%)
Dec 30, 2020 96.62 96.89 96.50 96.54 294,332 +0.18(+0.19%)
Dec 29, 2020 96.81 96.81 96.28 96.36 184,326 +0.27(+0.28%)
Dec 28, 2020 96.17 96.36 95.99 96.09 176,847 +0.43(+0.45%)
Dec 24, 2020 95.33 95.70 95.33 95.66 111,900 +0.30(+0.31%)
Dec 23, 2020 95.50 95.70 95.32 95.36 232,316 +0.30(+0.32%)
Dec 22, 2020 95.31 95.33 94.99 95.06 282,049 -0.37(-0.39%)
Dec 21, 2020 95.14 95.54 94.46 95.43 416,121 -1.09(-1.13%)
Dec 18, 2020 96.82 96.82 96.22 96.52 146,800 -0.05(-0.05%)
Dec 17, 2020 96.27 96.66 96.27 96.57 164,747 +0.69(+0.72%)
Dec 16, 2020 95.81 96.21 95.59 95.88 310,014 +0.11(+0.11%)
Dec 15, 2020 95.43 95.86 95.31 95.77 215,735 +0.65(+0.68%)
Dec 14, 2020 95.86 96.10 95.12 95.12 586,489 -0.96(-1.00%)
Dec 11, 2020 95.61 96.17 95.61 96.08 244,500 +0.03(+0.03%)
Dec 10, 2020 95.88 96.35 95.83 96.05 249,886 -0.01(-0.01%)
Dec 09, 2020 96.69 96.69 95.77 96.06 240,558 -0.36(-0.37%)
Dec 08, 2020 95.81 96.48 95.81 96.42 163,382 +0.30(+0.31%)
Dec 07, 2020 96.30 96.33 95.82 96.12 259,419 -0.09(-0.09%)
Dec 04, 2020 96.13 96.30 96.00 96.21 154,000 +0.23(+0.24%)
Dec 03, 2020 96.02 96.25 95.78 95.98 197,993 +0.10(+0.10%)
Dec 02, 2020 95.84 96.10 95.69 95.88 400,006 -0.24(-0.25%)
Dec 01, 2020 95.87 96.23 95.80 96.12 181,084 +0.90(+0.95%)
Nov 30, 2020 95.62 95.62 94.88 95.22 364,891 -0.78(-0.81%)
Nov 27, 2020 96.09 96.09 95.80 96.00 95,000 +0.26(+0.27%)
Nov 25, 2020 95.72 95.81 95.49 95.74 184,800 -0.08(-0.08%)
Nov 24, 2020 95.58 96.06 95.56 95.82 176,679 +0.55(+0.58%)
Nov 23, 2020 95.66 95.78 95.01 95.27 213,368 -0.24(-0.25%)
Nov 20, 2020 95.54 95.87 95.44 95.51 668,200 -0.17(-0.18%)
Nov 19, 2020 95.30 95.81 95.19 95.68 210,101 +0.21(+0.22%)
Nov 18, 2020 96.48 96.56 95.47 95.47 244,165 -0.92(-0.95%)
Nov 17, 2020 96.49 96.73 96.29 96.39 245,715 -0.48(-0.50%)
Nov 16, 2020 97.17 97.17 96.44 96.87 198,695 +0.62(+0.64%)
Nov 13, 2020 95.68 96.43 95.68 96.25 484,700 +0.86(+0.90%)
Nov 12, 2020 95.73 95.93 95.01 95.39 238,723 -0.76(-0.79%)
Nov 11, 2020 95.96 96.31 95.79 96.15 770,329 +0.60(+0.63%)
Nov 10, 2020 95.18 95.76 94.96 95.55 290,766 +0.58(+0.61%)
Nov 09, 2020 97.33 97.33 94.93 94.97 464,708 +0.72(+0.76%)
Nov 06, 2020 94.02 94.58 93.92 94.25 112,800 +0.24(+0.26%)
Nov 05, 2020 94.04 94.56 93.78 94.01 228,148 +1.17(+1.26%)
Nov 04, 2020 92.48 93.89 92.40 92.84 220,716 +0.84(+0.91%)
Nov 03, 2020 91.50 92.45 91.49 92.00 300,500 +1.39(+1.53%)
Nov 02, 2020 90.39 90.77 90.04 90.61 341,236 +1.15(+1.29%)
Oct 30, 2020 89.27 89.68 88.71 89.46 529,700 -0.31(-0.35%)
Oct 29, 2020 89.72 90.31 89.13 89.77 301,558 +0.21(+0.23%)
Oct 28, 2020 90.55 90.90 89.56 89.56 320,811 -2.41(-2.62%)
Oct 27, 2020 92.25 92.47 91.93 91.97 137,131 -0.28(-0.30%)
Oct 26, 2020 92.37 92.63 91.72 92.25 202,314 -1.01(-1.08%)
Oct 23, 2020 93.17 93.39 92.85 93.26 182,100 +0.41(+0.44%)
Oct 22, 2020 92.62 92.97 92.39 92.85 425,885 +0.03(+0.03%)
Oct 21, 2020 92.67 93.22 92.67 92.82 505,396 +0.16(+0.17%)
Oct 20, 2020 92.75 93.20 92.58 92.66 150,027 +0.10(+0.11%)
Oct 19, 2020 93.85 93.85 92.48 92.56 182,547 -0.91(-0.97%)
Oct 16, 2020 93.48 93.89 93.46 93.47 109,200 +0.00(+0.00%)
Oct 15, 2020 92.84 93.55 92.84 93.47 191,711 -0.45(-0.48%)
Oct 14, 2020 94.30 94.52 93.80 93.92 333,599 -0.38(-0.40%)
Oct 13, 2020 94.34 94.51 93.96 94.30 277,580 -0.39(-0.41%)
Oct 12, 2020 94.54 94.91 94.17 94.69 410,321 +0.61(+0.65%)
Oct 09, 2020 93.76 94.28 93.74 94.08 299,000 +0.58(+0.62%)
Oct 08, 2020 93.22 93.58 93.22 93.50 138,412 +0.57(+0.61%)
Oct 07, 2020 92.77 93.13 92.65 92.93 138,355 +0.52(+0.56%)
Oct 06, 2020 93.15 93.43 92.25 92.41 214,069 -0.65(-0.70%)
Oct 05, 2020 92.53 93.12 92.53 93.06 361,752 +0.98(+1.06%)
Oct 02, 2020 91.26 92.32 91.26 92.08 197,600 -0.33(-0.36%)
Oct 01, 2020 92.18 92.51 91.91 92.41 329,452 +0.50(+0.54%)
Sep 30, 2020 91.71 92.36 91.50 91.91 434,688 +0.28(+0.31%)
Sep 29, 2020 91.68 92.04 91.42 91.63 534,825 -0.13(-0.14%)
Sep 28, 2020 91.34 91.95 91.14 91.76 304,244 +1.19(+1.31%)
Sep 25, 2020 89.59 90.60 89.30 90.57 269,000 +0.77(+0.86%)
Sep 24, 2020 89.31 90.34 89.08 89.80 224,039 -0.05(-0.06%)
Sep 23, 2020 91.08 91.16 89.74 89.85 799,180 -1.26(-1.38%)
Sep 22, 2020 90.73 91.22 90.42 91.11 203,829 +0.34(+0.38%)
Sep 21, 2020 90.61 90.88 90.08 90.77 229,761 -1.19(-1.30%)
Sep 18, 2020 92.66 92.73 91.82 91.96 176,900 -0.71(-0.77%)
Sep 17, 2020 92.13 92.81 92.12 92.67 185,148 -0.30(-0.32%)
Sep 16, 2020 93.49 93.64 92.90 92.97 224,768 +0.04(+0.04%)
Sep 15, 2020 93.06 93.29 92.80 92.93 355,701 +0.26(+0.28%)
Sep 14, 2020 92.20 92.86 92.19 92.67 104,333 +0.88(+0.96%)
Sep 11, 2020 91.75 92.11 91.36 91.79 191,100 +0.41(+0.45%)
Sep 10, 2020 92.69 92.69 91.27 91.38 208,194 -1.00(-1.08%)
Sep 09, 2020 91.75 92.91 91.75 92.38 227,967 +1.29(+1.42%)
Sep 08, 2020 91.23 91.75 90.81 91.09 285,281 -0.93(-1.01%)
Sep 04, 2020 92.68 92.74 91.14 92.02 366,500 -0.41(-0.44%)
Sep 03, 2020 93.85 94.11 92.00 92.43 275,834 -1.78(-1.89%)
Sep 02, 2020 93.01 94.32 92.86 94.21 250,063 +1.35(+1.45%)
Sep 01, 2020 93.15 93.15 92.55 92.86 232,211 -0.20(-0.21%)
Aug 31, 2020 92.88 93.27 92.85 93.06 243,729 -0.37(-0.40%)
Aug 28, 2020 93.29 93.50 92.96 93.43 127,600 +0.43(+0.46%)
Aug 27, 2020 93.17 93.36 92.73 93.00 183,800 -0.07(-0.08%)
Aug 26, 2020 92.95 93.22 92.68 93.07 359,200 +0.08(+0.09%)
Aug 25, 2020 92.98 93.10 92.69 92.99 216,293 +0.20(+0.22%)
Aug 24, 2020 92.79 92.86 92.51 92.79 238,875 +0.45(+0.49%)
Aug 21, 2020 92.11 92.39 91.99 92.34 308,100 -0.18(-0.19%)
Aug 20, 2020 92.00 92.65 92.00 92.52 191,158 -0.01(-0.01%)
Aug 19, 2020 93.17 93.31 92.45 92.53 271,053 -0.68(-0.73%)
Aug 18, 2020 93.29 93.44 92.84 93.21 201,936 +0.11(+0.12%)
Aug 17, 2020 92.95 93.28 92.79 93.10 227,338 +0.68(+0.74%)
Aug 14, 2020 92.46 92.63 92.20 92.42 125,800 -0.10(-0.11%)
Aug 13, 2020 92.46 92.65 92.23 92.52 217,046 +0.10(+0.11%)
Aug 12, 2020 92.42 92.80 92.21 92.42 378,269 +1.15(+1.26%)
Aug 11, 2020 92.10 92.22 91.13 91.27 703,591 -0.60(-0.65%)
Aug 10, 2020 91.98 92.19 91.75 91.87 1,074,300 -0.18(-0.20%)
Aug 07, 2020 91.24 92.07 91.24 92.05 378,600 +0.38(+0.41%)
Aug 06, 2020 91.63 91.71 91.26 91.67 363,692 +0.02(+0.02%)
Aug 05, 2020 92.24 92.36 91.58 91.65 325,461 -0.24(-0.26%)
Aug 04, 2020 91.25 91.95 91.14 91.89 965,544 +0.76(+0.83%)
Aug 03, 2020 91.27 91.27 90.81 91.13 159,703 +0.13(+0.14%)
Jul 31, 2020 90.97 91.00 90.08 91.00 252,200 -0.28(-0.31%)
Jul 30, 2020 90.60 91.36 90.33 91.28 800,248 -0.58(-0.63%)
Jul 29, 2020 91.34 91.97 91.34 91.86 99,914 +0.63(+0.69%)
Jul 28, 2020 91.21 91.61 91.00 91.23 973,644 -0.16(-0.18%)
Jul 27, 2020 91.20 91.51 91.17 91.39 146,947 +0.64(+0.71%)
Jul 24, 2020 90.74 91.00 90.50 90.75 195,500 -0.31(-0.34%)
Jul 23, 2020 91.24 91.77 90.87 91.06 215,650 -0.31(-0.34%)
Jul 22, 2020 90.77 91.52 90.77 91.37 959,427 +0.43(+0.47%)
Jul 21, 2020 91.00 91.31 90.76 90.94 323,973 +0.23(+0.25%)
Jul 20, 2020 90.54 90.84 90.45 90.71 298,268 +0.09(+0.10%)
Jul 17, 2020 90.05 90.69 90.01 90.62 558,500 +0.83(+0.92%)
Jul 16, 2020 89.32 89.94 89.32 89.79 552,743 -0.13(-0.14%)
Jul 15, 2020 90.06 90.38 89.74 89.92 334,396 +0.46(+0.51%)
Jul 14, 2020 88.21 89.58 88.17 89.46 294,163 +1.17(+1.33%)
Jul 13, 2020 89.23 89.59 88.24 88.29 360,111 -0.49(-0.55%)
Jul 10, 2020 88.48 88.83 88.16 88.78 230,700 +0.38(+0.43%)
Jul 09, 2020 89.11 89.11 87.63 88.40 237,108 -0.57(-0.64%)
Jul 08, 2020 88.64 88.97 88.34 88.97 169,183 +0.39(+0.44%)
Jul 07, 2020 88.63 89.06 88.47 88.58 320,944 -0.55(-0.62%)
Jul 06, 2020 89.77 89.77 88.91 89.13 214,154 +0.63(+0.71%)
Jul 02, 2020 88.78 89.00 88.25 88.50 159,500 +0.56(+0.63%)
Jul 01, 2020 87.73 88.14 87.60 87.94 182,654 +0.36(+0.41%)
Jun 30, 2020 86.91 87.81 86.91 87.58 290,062 +0.42(+0.48%)
Jun 29, 2020 86.75 87.17 86.39 87.16 225,938 +0.65(+0.75%)
Jun 26, 2020 87.31 87.34 86.37 86.51 314,800 -0.92(-1.05%)
Jun 25, 2020 86.87 87.44 86.28 87.43 179,731 +0.60(+0.69%)
Jun 24, 2020 87.51 87.85 86.37 86.83 214,417 -1.33(-1.51%)
Jun 23, 2020 88.85 88.96 88.14 88.16 203,524 -0.14(-0.16%)
Jun 22, 2020 87.85 88.41 87.72 88.30 250,608 +0.57(+0.65%)
Jun 19, 2020 89.18 89.18 87.71 87.73 270,400 -0.55(-0.62%)
Jun 18, 2020 88.07 88.34 87.82 88.28 892,022 -0.19(-0.21%)
Jun 17, 2020 88.79 88.87 88.28 88.47 338,610 +0.21(+0.24%)
Jun 16, 2020 89.38 89.40 87.62 88.26 237,367 +0.70(+0.80%)
Jun 15, 2020 85.87 87.83 85.50 87.56 316,814 -0.41(-0.47%)
Jun 12, 2020 89.37 89.37 86.83 87.97 480,800 +0.57(+0.65%)
Jun 11, 2020 89.81 89.96 87.23 87.40 699,770 -3.95(-4.32%)
Jun 10, 2020 91.14 91.59 90.67 91.35 407,770 +0.24(+0.26%)
Jun 09, 2020 91.00 91.32 90.94 91.11 198,405 -0.47(-0.51%)
Jun 08, 2020 91.07 91.59 90.74 91.58 388,908 +0.57(+0.63%)
Jun 05, 2020 90.74 91.22 90.39 91.01 529,000 +1.29(+1.44%)
Jun 04, 2020 90.07 90.20 89.28 89.72 397,740 -0.62(-0.69%)
Jun 03, 2020 90.08 90.53 90.00 90.34 381,100 +0.58(+0.65%)
Jun 02, 2020 89.47 89.76 89.28 89.76 738,416 +0.44(+0.49%)
Jun 01, 2020 88.91 89.51 88.61 89.32 194,151 +0.58(+0.65%)
May 29, 2020 88.60 88.96 88.01 88.74 349,600 +0.32(+0.36%)
May 28, 2020 88.17 88.86 88.17 88.42 284,930 +0.84(+0.96%)
May 27, 2020 87.48 87.58 86.72 87.58 208,072 +0.64(+0.74%)
May 26, 2020 87.72 87.72 86.88 86.94 371,286 +0.85(+0.99%)
May 22, 2020 85.96 86.15 85.73 86.09 186,100 -0.02(-0.02%)
May 21, 2020 86.71 86.71 85.84 86.11 248,681 -0.68(-0.78%)
May 20, 2020 87.17 87.25 86.68 86.79 221,907 +0.64(+0.74%)
May 19, 2020 86.89 86.90 86.14 86.16 352,321 -0.89(-1.02%)
May 18, 2020 86.57 87.35 86.48 87.04 448,132 +1.90(+2.23%)
May 15, 2020 84.47 85.15 84.35 85.14 277,800 +0.03(+0.03%)
May 14, 2020 83.73 85.16 83.37 85.11 630,250 +0.38(+0.45%)
May 13, 2020 85.79 85.81 84.26 84.73 343,734 -0.94(-1.10%)
May 12, 2020 86.81 86.92 85.60 85.67 611,552 -0.87(-1.01%)
May 11, 2020 86.51 86.97 86.14 86.54 410,507 -0.07(-0.08%)
May 08, 2020 86.36 86.77 86.28 86.61 608,400 +0.97(+1.13%)
May 07, 2020 85.41 86.15 85.38 85.64 473,384 +0.93(+1.10%)
May 06, 2020 86.03 86.28 84.71 84.71 334,276 -1.19(-1.39%)
May 05, 2020 85.83 86.46 85.71 85.90 473,277 +0.59(+0.70%)
May 04, 2020 84.95 85.38 84.52 85.31 496,607 +0.30(+0.35%)
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.