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 )

91.29 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2023 70.56 71.25 70.47 71.24 2,755,525 +0.83(+1.17%)
Jan 30, 2023 70.43 70.98 70.35 70.41 3,376,103 -0.34(-0.48%)
Jan 27, 2023 70.69 71.03 70.51 70.75 3,649,235 -0.21(-0.30%)
Jan 26, 2023 71.01 71.01 70.55 70.96 4,708,216 +0.11(+0.15%)
Jan 25, 2023 70.34 70.86 70.05 70.86 2,316,138 +0.11(+0.15%)
Jan 24, 2023 70.58 71.28 69.82 70.75 2,645,083 -0.01(-0.01%)
Jan 23, 2023 70.42 71.10 70.23 70.76 4,093,197 +0.34(+0.48%)
Jan 20, 2023 69.76 70.42 69.45 70.42 3,771,568 +0.74(+1.06%)
Jan 19, 2023 69.83 70.05 69.66 69.68 6,027,585 -0.43(-0.61%)
Jan 18, 2023 71.47 71.47 70.10 70.11 2,356,676 -1.26(-1.76%)
Jan 17, 2023 71.60 71.89 71.27 71.36 4,336,901 -0.33(-0.46%)
Jan 13, 2023 71.16 71.80 71.15 71.69 2,492,338 +0.09(+0.12%)
Jan 12, 2023 71.65 71.88 71.23 71.61 3,169,878 -0.19(-0.27%)
Jan 11, 2023 71.26 71.81 71.26 71.80 9,478,270 +0.62(+0.87%)
Jan 10, 2023 70.80 71.23 70.75 71.18 4,987,886 +0.20(+0.29%)
Jan 09, 2023 71.57 71.95 70.97 70.97 2,486,585 -0.52(-0.72%)
Jan 06, 2023 70.42 71.64 70.32 71.49 2,253,454 +1.52(+2.17%)
Jan 05, 2023 70.38 70.40 69.84 69.97 1,855,382 -0.65(-0.92%)
Jan 04, 2023 70.52 70.96 70.22 70.62 2,623,003 +0.39(+0.55%)
Jan 03, 2023 70.34 70.56 69.65 70.23 2,416,326 +0.07(+0.10%)
Dec 30, 2022 70.28 70.31 69.60 70.17 3,128,300 -0.39(-0.55%)
Dec 29, 2022 70.16 70.78 70.07 70.55 1,808,418 +0.74(+1.06%)
Dec 28, 2022 70.53 70.87 69.78 69.81 3,227,676 -0.74(-1.05%)
Dec 27, 2022 70.42 70.70 70.17 70.55 1,819,824 +0.13(+0.18%)
Dec 23, 2022 69.93 70.46 69.78 70.43 2,614,515 +0.37(+0.53%)
Dec 22, 2022 70.17 70.21 69.17 70.06 4,420,004 -0.52(-0.73%)
Dec 21, 2022 70.16 70.71 70.00 70.57 3,746,525 +0.84(+1.20%)
Dec 20, 2022 69.59 69.99 69.37 69.74 2,952,615 +0.04(+0.06%)
Dec 19, 2022 70.17 70.30 69.39 69.70 3,738,802 -0.40(-0.57%)
Dec 16, 2022 70.24 70.40 69.76 70.10 2,699,784 -0.70(-0.99%)
Dec 15, 2022 71.40 71.72 70.54 70.80 2,871,099 -1.41(-1.95%)
Dec 14, 2022 72.34 73.07 71.75 72.21 2,846,619 -0.27(-0.38%)
Dec 13, 2022 73.73 73.76 72.13 72.48 2,754,227 +0.04(+0.05%)
Dec 12, 2022 71.56 72.45 71.53 72.45 3,982,623 +1.05(+1.47%)
Dec 09, 2022 71.81 72.08 71.37 71.40 1,327,176 -0.67(-0.93%)
Dec 08, 2022 71.83 72.19 71.63 72.07 1,916,725 +0.46(+0.65%)
Dec 07, 2022 71.40 71.96 71.39 71.60 2,116,715 +0.08(+0.11%)
Dec 06, 2022 72.01 72.16 71.17 71.53 3,872,046 -0.57(-0.79%)
Dec 05, 2022 72.69 72.69 71.95 72.10 3,891,157 -1.04(-1.42%)
Dec 02, 2022 72.17 73.25 72.16 73.13 2,303,490 +0.14(+0.19%)
Dec 01, 2022 73.19 73.48 72.71 73.00 4,532,706 +0.10(+0.13%)
Nov 30, 2022 71.19 72.95 71.01 72.90 2,987,806 +1.73(+2.44%)
Nov 29, 2022 71.27 71.28 70.71 71.17 1,368,655 -0.07(-0.10%)
Nov 28, 2022 71.71 71.97 71.16 71.23 1,409,490 -0.78(-1.09%)
Nov 25, 2022 71.77 72.04 71.77 72.02 756,739 +0.20(+0.28%)
Nov 23, 2022 71.47 71.91 71.46 71.82 1,476,478 +0.26(+0.37%)
Nov 22, 2022 71.10 71.60 71.00 71.55 1,543,861 +0.64(+0.90%)
Nov 21, 2022 70.60 71.01 70.49 70.91 2,032,908 +0.28(+0.40%)
Nov 18, 2022 70.46 70.73 70.15 70.63 1,640,985 +0.68(+0.97%)
Nov 17, 2022 69.32 70.03 69.30 69.96 4,771,038 -0.05(-0.07%)
Nov 16, 2022 69.87 70.31 69.84 70.00 2,276,102 -0.02(-0.03%)
Nov 15, 2022 70.40 70.49 69.36 70.02 4,081,601 +0.38(+0.54%)
Nov 14, 2022 69.78 70.52 69.61 69.65 2,341,406 -0.18(-0.26%)
Nov 11, 2022 70.22 70.24 69.18 69.83 3,981,029 -0.39(-0.55%)
Nov 10, 2022 69.58 70.31 69.22 70.22 3,927,902 +2.39(+3.53%)
Nov 09, 2022 68.38 68.81 67.77 67.82 2,161,730 -0.80(-1.17%)
Nov 08, 2022 68.21 69.18 67.99 68.63 1,787,948 +0.52(+0.77%)
Nov 07, 2022 67.82 68.26 67.54 68.11 2,054,209 +0.51(+0.76%)
Nov 04, 2022 67.58 67.88 66.62 67.59 3,247,452 +0.54(+0.81%)
Nov 03, 2022 66.97 67.39 66.65 67.05 4,222,131 -0.45(-0.66%)
Nov 02, 2022 68.75 67.50 67.50 5,869,292 -1.39(-2.01%)
Nov 01, 2022 69.41 69.44 68.56 68.88 2,483,906 -0.08(-0.11%)
Oct 31, 2022 69.01 69.39 68.82 68.96 3,441,871 -0.45(-0.64%)
Oct 28, 2022 67.82 69.46 67.82 69.40 4,157,247 +1.80(+2.67%)
Oct 27, 2022 67.78 68.23 67.50 67.60 4,923,874 -0.03(-0.04%)
Oct 26, 2022 67.51 68.25 67.35 67.63 2,178,891 +0.07(+0.10%)
Oct 25, 2022 66.64 67.61 66.64 67.56 2,865,553 +0.79(+1.19%)
Oct 24, 2022 66.21 66.92 66.05 66.77 2,976,289 +0.88(+1.34%)
Oct 21, 2022 64.73 65.97 64.44 65.89 2,642,009 +1.16(+1.80%)
Oct 20, 2022 65.36 65.66 64.57 64.73 2,657,202 -0.53(-0.82%)
Oct 19, 2022 65.50 65.70 64.80 65.26 2,218,390 -0.58(-0.88%)
Oct 18, 2022 66.14 66.30 65.36 65.84 2,718,902 +0.75(+1.15%)
Oct 17, 2022 64.53 65.31 64.53 65.09 3,771,627 +1.23(+1.93%)
Oct 14, 2022 65.40 65.66 63.78 63.86 2,949,774 -1.17(-1.80%)
Oct 13, 2022 62.63 65.31 62.54 65.04 4,741,292 +1.35(+2.11%)
Oct 12, 2022 64.05 64.41 63.66 63.69 4,203,863 -0.46(-0.71%)
Oct 11, 2022 63.98 64.77 63.82 64.14 10,296,474 -0.04(-0.06%)
Oct 10, 2022 64.41 64.60 63.83 64.18 5,237,037 -0.08(-0.12%)
Oct 07, 2022 65.25 65.35 63.99 64.26 3,206,969 -1.44(-2.20%)
Oct 06, 2022 66.51 66.71 65.60 65.70 4,167,037 -1.02(-1.52%)
Oct 05, 2022 66.45 67.16 66.01 66.72 2,996,287 -0.28(-0.42%)
Oct 04, 2022 66.08 67.03 66.08 67.00 4,877,221 +1.39(+2.13%)
Oct 03, 2022 64.57 65.86 64.44 65.61 3,599,547 +1.58(+2.47%)
Sep 30, 2022 64.85 65.18 63.95 64.03 12,168,417 -0.75(-1.15%)
Sep 29, 2022 65.47 65.57 64.39 64.77 6,024,019 -1.08(-1.65%)
Sep 28, 2022 65.17 66.15 64.88 65.86 8,629,415 +1.16(+1.80%)
Sep 27, 2022 65.51 65.89 64.42 64.70 15,729,910 -0.40(-0.61%)
Sep 26, 2022 65.60 65.87 64.83 65.09 5,118,002 -0.71(-1.07%)
Sep 23, 2022 66.02 66.02 65.06 65.80 3,344,294 -0.65(-0.97%)
Sep 22, 2022 66.62 66.89 66.17 66.44 2,523,009 -0.22(-0.33%)
Sep 21, 2022 67.80 68.30 66.63 66.67 2,859,960 -0.88(-1.30%)
Sep 20, 2022 67.93 67.93 67.10 67.54 2,359,970 -0.83(-1.21%)
Sep 19, 2022 67.66 68.37 67.57 68.37 1,642,514 +0.34(+0.50%)
Sep 16, 2022 67.72 68.14 67.66 68.03 2,849,484 -0.19(-0.28%)
Sep 15, 2022 68.88 69.02 68.07 68.23 2,135,771 -0.80(-1.16%)
Sep 14, 2022 69.20 69.41 68.61 69.03 2,538,826 +0.00(+0.00%)
Sep 13, 2022 70.33 70.46 68.83 69.03 5,517,096 -2.33(-3.27%)
Sep 12, 2022 71.27 71.56 71.13 71.36 1,991,249 +0.41(+0.58%)
Sep 09, 2022 70.54 71.10 70.40 70.95 4,345,627 +0.72(+1.03%)
Sep 08, 2022 69.60 70.38 69.17 70.22 4,960,623 +0.30(+0.43%)
Sep 07, 2022 68.64 70.01 68.64 69.92 7,520,702 +1.38(+2.01%)
Sep 06, 2022 68.73 69.23 68.37 68.55 3,099,996 -0.14(-0.21%)
Sep 02, 2022 70.06 70.20 68.43 68.69 2,857,814 -0.89(-1.27%)
Sep 01, 2022 68.59 69.62 68.59 69.58 2,461,703 +0.67(+0.98%)
Aug 31, 2022 69.59 69.86 68.89 68.90 3,773,432 -0.44(-0.64%)
Aug 30, 2022 69.98 70.14 69.18 69.35 1,650,144 -0.61(-0.87%)
Aug 29, 2022 69.97 70.48 69.74 69.95 1,735,665 -0.40(-0.58%)
Aug 26, 2022 72.26 72.26 70.31 70.36 2,325,388 -1.90(-2.63%)
Aug 25, 2022 71.84 72.26 71.52 72.26 1,025,014 +0.59(+0.82%)
Aug 24, 2022 71.54 71.87 71.41 71.67 1,508,712 +0.10(+0.13%)
Aug 23, 2022 71.96 71.98 71.46 71.57 4,356,599 -0.50(-0.70%)
Aug 22, 2022 72.63 72.71 71.97 72.07 4,065,395 -1.05(-1.44%)
Aug 19, 2022 73.35 73.37 72.96 73.12 2,700,794 -0.45(-0.62%)
Aug 18, 2022 73.41 73.66 73.25 73.58 1,659,048 +0.19(+0.26%)
Aug 17, 2022 73.37 73.76 73.21 73.38 1,788,817 -0.48(-0.65%)
Aug 16, 2022 73.38 74.11 73.32 73.87 1,599,187 +0.34(+0.46%)
Aug 15, 2022 72.75 73.58 72.75 73.53 2,674,757 +0.52(+0.71%)
Aug 12, 2022 72.29 73.04 72.26 73.01 2,642,075 +1.01(+1.41%)
Aug 11, 2022 72.53 72.81 71.91 72.00 3,561,660 -0.30(-0.41%)
Aug 10, 2022 72.24 72.38 72.04 72.30 4,815,672 +0.78(+1.08%)
Aug 09, 2022 71.47 71.71 71.32 71.52 1,844,487 -0.03(-0.05%)
Aug 08, 2022 71.60 72.00 71.36 71.55 1,959,682 +0.20(+0.28%)
Aug 05, 2022 70.66 71.38 70.60 71.35 1,473,630 +0.13(+0.18%)
Aug 04, 2022 71.26 71.42 71.03 71.23 1,718,650 -0.02(-0.03%)
Aug 03, 2022 70.76 71.40 70.58 71.24 2,118,050 +0.78(+1.11%)
Aug 02, 2022 70.84 71.16 70.45 70.46 2,329,138 -0.45(-0.64%)
Aug 01, 2022 70.77 71.22 70.69 70.92 7,769,683 -0.23(-0.33%)
Jul 29, 2022 70.72 71.25 70.57 71.15 1,454,500 +0.40(+0.56%)
Jul 28, 2022 69.79 70.89 69.46 70.75 4,081,027 +0.98(+1.41%)
Jul 27, 2022 69.10 70.03 68.96 69.77 3,397,918 +0.83(+1.20%)
Jul 26, 2022 68.79 69.10 68.70 68.94 3,189,736 -0.13(-0.18%)
Jul 25, 2022 69.16 69.20 68.71 69.07 2,754,683 -0.05(-0.07%)
Jul 22, 2022 69.35 69.62 68.70 69.11 2,741,252 -0.20(-0.29%)
Jul 21, 2022 68.77 69.32 68.55 69.32 9,405,599 +0.55(+0.80%)
Jul 20, 2022 68.90 69.14 68.53 68.77 2,143,773 -0.16(-0.24%)
Jul 19, 2022 68.21 69.01 68.11 68.93 6,972,117 +1.28(+1.90%)
Jul 18, 2022 68.71 68.71 67.48 67.65 1,462,353 -0.87(-1.27%)
Jul 15, 2022 68.19 68.52 68.00 68.52 1,585,997 +0.88(+1.30%)
Jul 14, 2022 67.04 67.72 66.76 67.64 2,249,494 -0.17(-0.26%)
Jul 13, 2022 67.36 68.32 67.26 67.81 2,276,984 -0.19(-0.28%)
Jul 12, 2022 68.62 68.90 67.75 68.01 2,578,363 -0.63(-0.91%)
Jul 11, 2022 68.58 68.96 68.44 68.63 2,618,399 -0.27(-0.39%)
Jul 08, 2022 68.85 69.12 68.65 68.90 2,771,646 -0.12(-0.17%)
Jul 07, 2022 68.83 69.15 68.71 69.02 2,741,771 +0.31(+0.45%)
Jul 06, 2022 68.30 69.05 68.21 68.71 7,992,645 +0.43(+0.64%)
Jul 05, 2022 67.96 68.28 67.05 68.28 2,072,813 -0.22(-0.32%)
Jul 01, 2022 67.54 68.61 67.43 68.50 3,667,837 +0.82(+1.21%)
Jun 30, 2022 67.33 68.15 67.05 67.68 4,993,986 -0.17(-0.26%)
Jun 29, 2022 67.72 68.05 67.41 67.85 5,154,118 +0.28(+0.41%)
Jun 28, 2022 68.96 69.26 67.55 67.57 3,622,264 -1.19(-1.72%)
Jun 27, 2022 68.92 69.04 68.56 68.76 1,820,512 -0.08(-0.11%)
Jun 24, 2022 67.71 68.84 67.63 68.83 2,274,529 +1.54(+2.29%)
Jun 23, 2022 66.46 67.36 66.46 67.29 4,559,485 +1.07(+1.62%)
Jun 22, 2022 65.45 66.83 65.45 66.22 4,126,580 +0.25(+0.38%)
Jun 21, 2022 65.07 66.15 65.06 65.97 3,806,903 +1.47(+2.27%)
Jun 17, 2022 64.30 64.89 63.99 64.51 4,151,185 +0.18(+0.28%)
Jun 16, 2022 64.50 64.60 64.00 64.32 3,907,805 -1.33(-2.03%)
Jun 15, 2022 65.63 66.40 64.70 65.65 3,620,556 +0.47(+0.72%)
Jun 14, 2022 65.78 66.00 64.69 65.18 7,724,940 -0.39(-0.59%)
Jun 13, 2022 66.29 66.59 65.33 65.57 5,690,956 -1.94(-2.87%)
Jun 10, 2022 67.76 68.13 67.27 67.50 4,053,455 -1.03(-1.50%)
Jun 09, 2022 69.76 70.12 68.54 68.54 2,427,634 -1.42(-2.04%)
Jun 08, 2022 70.57 70.67 69.85 69.96 2,877,431 -0.87(-1.23%)
Jun 07, 2022 69.83 70.88 69.74 70.84 3,958,004 +0.55(+0.78%)
Jun 06, 2022 70.75 70.88 70.12 70.29 5,375,414 +0.01(+0.01%)
Jun 03, 2022 70.35 70.67 70.14 70.28 2,115,338 -0.61(-0.85%)
Jun 02, 2022 70.06 70.88 69.36 70.88 3,880,153 +0.84(+1.19%)
Jun 01, 2022 70.88 70.88 69.63 70.05 12,302,261 -0.55(-0.78%)
May 31, 2022 70.83 71.03 70.16 70.59 3,293,818 -0.71(-1.00%)
May 27, 2022 70.20 71.31 70.20 71.31 1,861,161 +1.30(+1.85%)
May 26, 2022 69.48 70.27 69.48 70.01 3,660,994 +0.87(+1.26%)
May 25, 2022 68.77 69.36 68.54 69.13 3,082,734 +0.21(+0.31%)
May 24, 2022 68.11 69.08 67.80 68.92 3,091,904 +0.35(+0.50%)
May 23, 2022 68.16 68.73 67.82 68.58 3,726,453 +0.99(+1.46%)
May 20, 2022 67.71 67.75 66.35 67.59 4,162,621 +0.44(+0.66%)
May 19, 2022 66.90 67.75 66.50 67.14 5,026,349 -0.27(-0.40%)
May 18, 2022 69.24 69.27 67.22 67.41 3,784,254 -2.60(-3.72%)
May 17, 2022 69.90 70.05 69.36 70.02 3,002,874 +0.64(+0.93%)
May 16, 2022 69.23 69.81 68.95 69.37 2,665,157 +0.01(+0.01%)
May 13, 2022 68.68 69.46 68.63 69.36 2,527,256 +1.11(+1.62%)
May 12, 2022 67.79 68.48 67.36 68.26 4,731,266 +0.21(+0.31%)
May 11, 2022 68.38 69.36 67.92 68.05 4,756,231 -0.47(-0.69%)
May 10, 2022 69.29 69.52 67.95 68.52 5,032,979 -0.01(-0.02%)
May 09, 2022 69.16 69.28 68.30 68.53 7,244,407 -1.38(-1.97%)
May 06, 2022 69.84 70.39 69.31 69.91 5,809,403 -0.39(-0.56%)
May 05, 2022 71.53 71.71 69.73 70.31 6,051,831 -1.87(-2.60%)
May 04, 2022 70.51 72.27 70.20 72.18 3,326,322 +1.58(+2.23%)
May 03, 2022 70.37 71.19 70.27 70.60 3,261,777 +0.25(+0.36%)
May 02, 2022 70.67 71.10 69.21 70.35 6,440,016 -0.21(-0.30%)
Apr 29, 2022 72.54 72.61 70.47 70.57 4,266,130 -2.46(-3.37%)
Apr 28, 2022 72.30 73.22 71.83 73.03 2,790,027 +1.21(+1.69%)
Apr 27, 2022 71.92 72.63 71.73 71.82 5,394,612 +0.09(+0.12%)
Apr 26, 2022 73.02 73.08 71.72 71.73 4,148,094 -1.47(-2.01%)
Apr 25, 2022 72.69 73.30 71.84 73.20 6,210,267 +0.30(+0.41%)
Apr 22, 2022 74.32 74.45 72.84 72.90 6,116,972 -1.83(-2.44%)
Apr 21, 2022 75.65 75.97 74.60 74.73 3,629,504 -0.69(-0.92%)
Apr 20, 2022 75.20 75.75 75.20 75.42 3,329,056 +0.29(+0.38%)
Apr 19, 2022 74.19 75.27 74.19 75.13 3,353,294 +0.91(+1.23%)
Apr 18, 2022 74.61 74.91 73.96 74.22 4,240,828 -0.53(-0.71%)
Apr 14, 2022 75.29 75.47 74.74 74.75 2,363,263 -0.49(-0.65%)
Apr 13, 2022 74.69 75.29 74.57 75.24 3,308,882 +0.53(+0.71%)
Apr 12, 2022 75.33 75.57 74.52 74.71 9,096,567 -0.38(-0.51%)
Apr 11, 2022 75.77 76.07 75.03 75.09 3,192,762 -0.92(-1.21%)
Apr 08, 2022 75.92 76.34 75.76 76.02 3,409,315 +0.15(+0.20%)
Apr 07, 2022 75.18 76.09 75.15 75.86 4,465,964 +0.53(+0.70%)
Apr 06, 2022 74.57 75.45 74.51 75.33 4,054,453 +0.36(+0.47%)
Apr 05, 2022 75.04 75.82 74.78 74.98 2,178,130 -0.20(-0.27%)
Apr 04, 2022 75.05 75.22 74.71 75.18 2,035,857 +0.14(+0.19%)
Apr 01, 2022 74.76 75.09 74.34 75.03 2,672,821 +0.49(+0.66%)
Mar 31, 2022 75.26 75.39 74.53 74.54 4,326,842 -0.61(-0.81%)
Mar 30, 2022 74.98 75.21 74.84 75.15 2,281,035 -0.08(-0.10%)
Mar 29, 2022 74.78 75.26 74.59 75.23 2,923,049 +0.85(+1.14%)
Mar 28, 2022 73.78 74.38 73.70 74.38 2,521,200 +0.60(+0.81%)
Mar 25, 2022 73.56 73.82 73.18 73.79 1,701,820 +0.40(+0.55%)
Mar 24, 2022 72.85 73.38 72.79 73.38 2,231,406 +0.72(+0.99%)
Mar 23, 2022 73.36 73.39 72.66 72.66 2,075,283 -0.90(-1.22%)
Mar 22, 2022 73.30 73.69 73.22 73.56 2,027,093 +0.36(+0.50%)
Mar 21, 2022 73.30 73.69 72.81 73.20 4,414,818 -0.13(-0.18%)
Mar 18, 2022 72.78 73.39 72.57 73.33 2,698,876 +0.47(+0.64%)
Mar 17, 2022 71.93 72.86 71.93 72.86 3,640,183 +0.84(+1.17%)
Mar 16, 2022 71.62 72.06 70.68 72.02 4,861,358 +0.71(+0.99%)
Mar 15, 2022 70.40 71.36 70.37 71.31 5,027,488 +1.26(+1.80%)
Mar 14, 2022 70.39 70.88 69.86 70.05 3,417,522 -0.08(-0.11%)
Mar 11, 2022 70.90 71.23 70.09 70.13 2,531,426 -0.50(-0.71%)
Mar 10, 2022 70.04 70.78 69.88 70.62 3,149,003 -0.11(-0.15%)
Mar 09, 2022 70.57 71.09 70.24 70.73 3,674,726 +1.12(+1.61%)
Mar 08, 2022 70.89 71.16 69.60 69.61 5,312,889 -1.33(-1.88%)
Mar 07, 2022 71.76 71.83 70.94 70.94 2,925,844 -1.12(-1.55%)
Mar 04, 2022 71.14 72.12 71.02 72.06 3,112,674 +0.48(+0.67%)
Mar 03, 2022 71.82 72.08 71.26 71.58 3,153,077 +0.23(+0.32%)
Mar 02, 2022 70.52 71.55 70.48 71.35 4,173,142 +1.01(+1.43%)
Mar 01, 2022 70.62 71.05 70.00 70.35 4,331,117 -0.26(-0.37%)
Feb 28, 2022 70.46 70.90 69.87 70.60 4,728,004 -0.50(-0.70%)
Feb 25, 2022 69.65 71.15 70.11 71.10 5,260,910 +1.56(+2.24%)
Feb 24, 2022 67.74 69.68 67.45 69.54 8,025,714 +0.71(+1.03%)
Feb 23, 2022 70.04 70.19 68.78 68.83 4,888,696 -0.91(-1.30%)
Feb 22, 2022 70.15 70.41 69.41 69.74 3,902,235 -0.53(-0.75%)
Feb 18, 2022 70.27 0 -0.17(-0.24%)
Feb 17, 2022 70.98 71.01 70.37 70.44 3,097,049 -0.87(-1.22%)
Feb 16, 2022 71.26 71.50 70.66 71.31 2,755,863 -0.20(-0.28%)
Feb 15, 2022 71.57 71.83 71.20 71.51 2,087,870 +0.50(+0.70%)
Feb 14, 2022 71.32 71.49 70.49 71.02 3,997,767 -0.34(-0.48%)
Feb 11, 2022 72.21 72.58 71.22 71.36 7,017,607 -0.73(-1.01%)
Feb 10, 2022 72.62 73.18 71.81 72.09 5,429,275 -1.47(-2.00%)
Feb 09, 2022 73.19 73.56 73.19 73.56 5,106,389 +0.86(+1.19%)
Feb 08, 2022 72.34 72.84 72.14 72.70 4,366,002 +0.22(+0.30%)
Feb 07, 2022 72.74 72.90 72.32 72.48 3,562,577 -0.15(-0.21%)
Feb 04, 2022 72.51 73.15 72.00 72.63 5,174,501 -0.18(-0.25%)
Feb 03, 2022 73.21 72.77 72.82 5,618,595 -0.86(-1.17%)
Feb 02, 2022 73.01 73.75 72.84 73.68 4,164,884 +0.74(+1.01%)
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.