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

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

201.57 +1.19 (+0.59%)
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 (%)
Feb 28, 2020 111.51 114.82 110.62 114.82 2,508,363 -0.94(-0.81%)
Feb 27, 2020 119.00 120.13 115.75 115.76 2,815,293 -5.33(-4.40%)
Feb 26, 2020 121.65 123.77 120.95 121.09 2,241,463 -0.71(-0.58%)
Feb 25, 2020 125.75 126.00 121.51 121.80 2,045,182 -3.48(-2.78%)
Feb 24, 2020 124.65 126.63 124.62 125.28 1,316,725 -3.19(-2.48%)
Feb 21, 2020 129.25 129.35 128.12 128.47 1,166,947 -1.18(-0.91%)
Feb 20, 2020 130.15 130.26 128.13 129.65 1,181,368 -0.54(-0.42%)
Feb 19, 2020 130.17 130.77 130.15 130.19 3,996,498 +0.30(+0.23%)
Feb 18, 2020 129.74 129.98 129.50 129.89 870,736 -0.10(-0.08%)
Feb 14, 2020 129.36 130.02 129.31 129.99 1,893,881 +0.87(+0.68%)
Feb 13, 2020 127.89 129.49 127.89 129.12 811,930 +0.88(+0.69%)
Feb 12, 2020 128.40 128.40 127.53 128.23 1,792,566 +0.33(+0.26%)
Feb 11, 2020 128.37 128.59 127.68 127.90 763,279 +0.11(+0.08%)
Feb 10, 2020 126.45 127.80 126.36 127.80 877,495 +1.29(+1.02%)
Feb 07, 2020 126.79 127.04 126.38 126.51 704,822 -0.48(-0.38%)
Feb 06, 2020 126.70 127.11 126.37 126.99 493,823 +0.64(+0.50%)
Feb 05, 2020 127.31 127.31 125.95 126.35 1,761,915 -0.08(-0.07%)
Feb 04, 2020 126.04 126.80 125.74 126.44 1,231,389 +1.55(+1.24%)
Feb 03, 2020 124.27 125.23 124.27 124.89 847,657 +1.18(+0.95%)
Jan 31, 2020 125.50 125.51 123.32 123.71 941,518 -2.16(-1.71%)
Jan 30, 2020 124.50 125.97 124.44 125.87 903,862 +0.88(+0.71%)
Jan 29, 2020 125.75 125.75 124.75 124.99 801,763 -0.39(-0.31%)
Jan 28, 2020 124.75 125.70 124.64 125.38 965,581 +1.09(+0.88%)
Jan 27, 2020 123.54 124.77 123.48 124.28 747,018 -1.11(-0.89%)
Jan 24, 2020 126.21 126.39 124.94 125.39 709,244 -0.56(-0.44%)
Jan 23, 2020 125.67 126.02 125.30 125.95 1,040,591 +0.24(+0.19%)
Jan 22, 2020 125.80 126.42 125.67 125.72 827,190 +0.29(+0.23%)
Jan 21, 2020 124.58 125.56 124.42 125.42 620,648 +0.65(+0.52%)
Jan 17, 2020 124.28 124.83 124.13 124.78 675,446 +0.72(+0.58%)
Jan 16, 2020 123.54 124.08 123.37 124.06 506,302 +0.98(+0.79%)
Jan 15, 2020 122.16 123.34 122.12 123.08 682,450 +1.03(+0.85%)
Jan 14, 2020 122.28 122.29 121.81 122.04 692,857 -0.24(-0.19%)
Jan 13, 2020 121.39 122.28 121.39 122.28 508,999 +1.13(+0.93%)
Jan 10, 2020 121.51 121.61 121.03 121.15 632,171 +0.00(+0.00%)
Jan 09, 2020 120.78 121.33 120.77 121.15 1,332,741 +1.05(+0.87%)
Jan 08, 2020 119.52 120.58 119.52 120.10 776,447 +0.64(+0.53%)
Jan 07, 2020 119.58 119.87 119.33 119.47 505,524 -0.30(-0.25%)
Jan 06, 2020 118.98 119.79 118.98 119.76 671,225 +0.13(+0.11%)
Jan 03, 2020 118.70 119.98 118.59 119.63 696,609 -0.02(-0.02%)
Jan 02, 2020 119.86 120.02 119.03 119.65 818,767 +0.40(+0.33%)
Dec 31, 2019 118.73 119.37 118.63 119.25 569,838 +0.26(+0.22%)
Dec 30, 2019 119.49 119.58 118.64 118.99 272,488 -0.59(-0.49%)
Dec 27, 2019 119.57 119.67 119.24 119.58 258,175 +0.18(+0.15%)
Dec 26, 2019 119.08 119.40 119.06 119.40 258,985 +0.39(+0.33%)
Dec 24, 2019 118.91 119.08 118.63 119.01 247,435 +0.19(+0.16%)
Dec 23, 2019 119.54 119.67 118.78 118.82 669,561 -0.47(-0.39%)
Dec 20, 2019 118.74 119.44 118.74 119.29 411,269 +0.86(+0.73%)
Dec 19, 2019 117.68 118.43 117.68 118.42 437,148 +0.72(+0.61%)
Dec 18, 2019 118.01 118.23 117.70 117.70 289,969 -0.05(-0.04%)
Dec 17, 2019 118.18 118.34 117.75 117.75 735,049 -0.22(-0.19%)
Dec 16, 2019 117.92 118.13 117.65 117.97 485,644 +0.63(+0.54%)
Dec 13, 2019 116.59 117.39 116.45 117.34 806,130 +0.51(+0.44%)
Dec 12, 2019 116.79 117.43 116.36 116.83 858,655 +0.10(+0.09%)
Dec 11, 2019 116.75 116.82 116.29 116.72 325,482 +0.27(+0.24%)
Dec 10, 2019 116.70 116.82 116.25 116.45 336,225 -0.19(-0.16%)
Dec 09, 2019 117.01 117.11 116.60 116.64 359,205 -0.37(-0.32%)
Dec 06, 2019 117.34 117.49 116.92 117.00 699,774 +0.28(+0.24%)
Dec 05, 2019 116.72 116.72 116.15 116.72 493,403 +0.21(+0.18%)
Dec 04, 2019 116.26 116.73 116.12 116.51 640,103 +0.54(+0.46%)
Dec 03, 2019 114.93 115.98 114.92 115.97 983,538 +0.09(+0.07%)
Dec 02, 2019 117.42 117.42 115.57 115.89 998,520 -1.37(-1.17%)
Nov 29, 2019 117.59 117.79 117.19 117.26 214,615 -0.43(-0.37%)
Nov 27, 2019 117.63 117.73 117.11 117.69 1,180,281 +0.42(+0.36%)
Nov 26, 2019 116.51 117.34 116.43 117.27 646,629 +0.91(+0.78%)
Nov 25, 2019 116.03 116.45 115.69 116.36 407,131 +0.80(+0.70%)
Nov 22, 2019 115.74 115.74 115.11 115.56 593,629 +0.10(+0.08%)
Nov 21, 2019 116.14 116.14 115.31 115.46 637,604 -0.76(-0.65%)
Nov 20, 2019 116.40 116.78 115.58 116.22 796,368 -0.33(-0.28%)
Nov 19, 2019 116.27 116.77 116.07 116.55 661,561 +0.73(+0.63%)
Nov 18, 2019 115.60 115.98 115.39 115.82 649,436 +0.22(+0.19%)
Nov 15, 2019 115.58 115.62 115.30 115.61 610,862 +0.48(+0.42%)
Nov 14, 2019 114.97 115.18 114.61 115.12 717,648 -0.11(-0.10%)
Nov 13, 2019 114.07 115.36 114.04 115.24 579,055 +0.88(+0.77%)
Nov 12, 2019 114.23 114.76 114.05 114.36 675,501 +0.36(+0.31%)
Nov 11, 2019 113.46 114.08 113.37 114.00 503,381 +0.08(+0.07%)
Nov 08, 2019 113.27 113.93 113.24 113.92 1,061,661 +0.77(+0.68%)
Nov 07, 2019 113.53 113.73 113.00 113.16 856,312 +0.13(+0.12%)
Nov 06, 2019 112.66 113.03 112.51 113.02 920,371 +0.41(+0.36%)
Nov 05, 2019 113.23 113.35 112.24 112.62 2,723,943 -0.68(-0.60%)
Nov 04, 2019 114.54 114.74 113.16 113.30 862,207 -0.66(-0.58%)
Nov 01, 2019 113.89 114.24 113.57 113.96 850,639 +0.44(+0.38%)
Oct 31, 2019 113.95 114.05 113.01 113.52 722,638 -0.47(-0.41%)
Oct 30, 2019 113.23 114.07 112.87 114.00 784,978 +0.81(+0.72%)
Oct 29, 2019 113.10 113.72 113.05 113.18 540,067 +0.08(+0.07%)
Oct 28, 2019 113.08 113.47 112.81 113.11 471,541 +0.53(+0.47%)
Oct 25, 2019 112.06 112.89 111.77 112.58 375,524 +0.32(+0.29%)
Oct 24, 2019 111.81 112.43 111.64 112.26 659,401 +1.26(+1.13%)
Oct 23, 2019 110.83 111.28 110.55 111.00 1,055,251 -0.06(-0.05%)
Oct 22, 2019 112.80 113.00 110.99 111.06 1,043,010 -1.36(-1.21%)
Oct 21, 2019 112.31 112.48 111.90 112.42 1,581,791 +0.56(+0.50%)
Oct 18, 2019 112.18 112.64 111.32 111.86 914,707 -0.63(-0.56%)
Oct 17, 2019 112.71 113.10 112.31 112.49 691,003 +0.29(+0.26%)
Oct 16, 2019 112.41 112.41 111.64 112.20 1,052,598 -0.64(-0.57%)
Oct 15, 2019 112.52 113.18 112.52 112.84 707,478 +0.60(+0.53%)
Oct 14, 2019 112.44 112.84 112.12 112.25 1,996,596 -0.20(-0.18%)
Oct 11, 2019 112.70 113.42 112.41 112.45 1,576,316 +0.89(+0.80%)
Oct 10, 2019 110.81 111.94 110.81 111.56 1,568,931 +0.40(+0.36%)
Oct 09, 2019 110.70 111.55 110.60 111.16 1,147,719 +1.23(+1.12%)
Oct 08, 2019 111.21 111.80 109.87 109.93 3,419,573 -2.06(-1.84%)
Oct 07, 2019 112.28 112.76 111.88 111.99 1,832,186 -0.60(-0.54%)
Oct 04, 2019 111.21 112.71 111.21 112.60 2,837,791 +1.80(+1.62%)
Oct 03, 2019 109.51 110.83 108.66 110.80 2,811,645 +1.20(+1.10%)
Oct 02, 2019 110.85 111.27 108.93 109.60 2,066,268 -1.99(-1.78%)
Oct 01, 2019 112.99 113.33 111.57 111.58 6,473,944 -1.21(-1.07%)
Sep 30, 2019 112.39 113.09 112.23 112.80 1,681,300 +0.68(+0.61%)
Sep 27, 2019 113.56 113.63 111.35 112.11 1,502,522 -1.18(-1.04%)
Sep 26, 2019 113.32 113.66 112.55 113.30 2,093,746 +0.23(+0.20%)
Sep 25, 2019 112.67 113.31 111.78 113.07 2,172,151 +0.25(+0.22%)
Sep 24, 2019 114.10 114.46 112.38 112.82 6,306,059 -0.77(-0.68%)
Sep 23, 2019 113.26 113.84 113.21 113.59 549,626 +0.08(+0.07%)
Sep 20, 2019 114.34 114.39 113.03 113.52 1,500,200 -0.43(-0.38%)
Sep 19, 2019 113.99 114.58 113.88 113.95 682,045 +0.12(+0.11%)
Sep 18, 2019 113.61 114.01 112.48 113.83 605,440 +0.14(+0.12%)
Sep 17, 2019 112.76 113.72 112.76 113.69 1,241,005 +1.01(+0.89%)
Sep 16, 2019 112.62 112.97 112.16 112.68 1,309,667 -0.52(-0.46%)
Sep 13, 2019 113.93 113.93 113.08 113.20 2,653,359 -0.65(-0.57%)
Sep 12, 2019 113.45 114.31 113.44 113.85 2,502,524 +1.05(+0.93%)
Sep 11, 2019 112.54 112.86 112.15 112.80 2,961,932 +0.49(+0.44%)
Sep 10, 2019 113.39 113.39 111.50 112.31 2,760,497 -1.69(-1.48%)
Sep 09, 2019 116.38 116.39 113.58 114.00 1,517,725 -1.92(-1.66%)
Sep 06, 2019 116.27 116.40 115.82 115.92 905,424 -0.04(-0.03%)
Sep 05, 2019 115.76 116.28 115.54 115.96 804,103 +1.11(+0.97%)
Sep 04, 2019 114.34 114.85 114.03 114.85 1,109,997 +1.36(+1.20%)
Sep 03, 2019 113.45 113.81 113.03 113.49 761,133 -0.60(-0.53%)
Aug 30, 2019 114.89 115.24 113.49 114.09 1,602,370 -0.17(-0.15%)
Aug 29, 2019 114.06 114.56 113.45 114.26 630,938 +1.34(+1.18%)
Aug 28, 2019 112.19 113.04 111.60 112.93 1,135,497 +0.52(+0.46%)
Aug 27, 2019 112.98 113.30 112.02 112.41 630,495 +0.09(+0.08%)
Aug 26, 2019 111.83 112.31 111.26 112.31 600,700 +1.43(+1.29%)
Aug 23, 2019 113.28 114.19 110.40 110.88 1,588,472 -2.90(-2.55%)
Aug 22, 2019 114.24 114.41 112.87 113.78 471,749 -0.12(-0.11%)
Aug 21, 2019 113.65 114.05 113.49 113.91 492,926 +1.04(+0.92%)
Aug 20, 2019 113.29 113.77 112.80 112.87 614,485 -0.60(-0.53%)
Aug 19, 2019 113.75 113.78 113.05 113.47 873,297 +1.07(+0.96%)
Aug 16, 2019 111.54 112.61 111.40 112.40 1,325,672 +1.54(+1.39%)
Aug 15, 2019 110.54 111.22 110.09 110.86 1,112,908 +0.47(+0.43%)
Aug 14, 2019 112.08 112.45 110.31 110.39 1,093,174 -3.12(-2.75%)
Aug 13, 2019 111.75 113.79 111.31 113.51 3,227,523 +1.66(+1.48%)
Aug 12, 2019 112.74 112.85 111.37 111.85 554,024 -1.39(-1.23%)
Aug 09, 2019 113.20 113.75 112.40 113.25 636,471 -0.36(-0.32%)
Aug 08, 2019 111.84 113.64 111.84 113.60 1,868,731 +2.32(+2.08%)
Aug 07, 2019 109.72 111.62 108.86 111.29 1,677,163 +0.33(+0.30%)
Aug 06, 2019 109.90 111.14 109.73 110.96 2,050,872 +1.97(+1.81%)
Aug 05, 2019 110.58 110.94 108.10 108.99 1,418,982 -3.46(-3.08%)
Aug 02, 2019 113.15 113.22 111.83 112.44 1,939,332 -1.18(-1.04%)
Aug 01, 2019 113.94 115.59 113.24 113.62 3,389,705 -0.17(-0.15%)
Jul 31, 2019 115.58 115.65 112.75 113.79 876,832 -1.76(-1.53%)
Jul 30, 2019 115.43 116.15 115.35 115.56 1,739,156 -0.23(-0.20%)
Jul 29, 2019 116.03 116.04 115.37 115.79 2,447,919 -0.18(-0.15%)
Jul 26, 2019 115.50 116.05 115.49 115.97 1,993,759 +0.77(+0.67%)
Jul 25, 2019 115.14 115.48 114.79 115.20 808,694 -0.41(-0.36%)
Jul 24, 2019 115.13 115.61 114.69 115.61 834,955 +0.35(+0.30%)
Jul 23, 2019 115.44 115.72 114.47 115.26 645,285 +0.25(+0.21%)
Jul 22, 2019 114.75 115.31 114.62 115.02 706,976 +0.55(+0.48%)
Jul 19, 2019 115.92 115.93 114.43 114.47 1,064,569 -0.94(-0.82%)
Jul 18, 2019 114.52 115.49 114.42 115.41 995,661 +0.71(+0.62%)
Jul 17, 2019 115.25 115.49 114.71 114.71 2,593,608 -0.47(-0.41%)
Jul 16, 2019 115.71 115.78 115.06 115.17 657,463 -0.51(-0.44%)
Jul 15, 2019 115.59 115.78 115.42 115.69 571,144 +0.25(+0.21%)
Jul 12, 2019 115.23 115.45 114.60 115.44 963,141 +0.39(+0.34%)
Jul 11, 2019 114.98 115.16 114.55 115.06 1,116,328 +0.22(+0.19%)
Jul 10, 2019 114.81 115.27 114.64 114.84 648,846 +0.59(+0.52%)
Jul 09, 2019 113.44 114.36 113.44 114.25 1,051,430 +0.36(+0.31%)
Jul 08, 2019 114.07 114.08 113.66 113.89 638,633 -0.57(-0.49%)
Jul 05, 2019 114.35 114.54 113.37 114.45 1,654,994 -0.42(-0.37%)
Jul 03, 2019 113.86 114.88 113.86 114.88 879,431 +1.16(+1.02%)
Jul 02, 2019 112.95 113.72 112.89 113.72 1,310,477 +0.76(+0.68%)
Jul 01, 2019 112.97 113.56 112.39 112.95 1,475,597 +1.17(+1.05%)
Jun 28, 2019 111.73 111.89 111.21 111.78 560,294 +0.47(+0.42%)
Jun 27, 2019 111.35 111.45 111.03 111.31 712,720 +0.38(+0.34%)
Jun 26, 2019 111.95 112.07 110.89 110.94 763,136 -0.60(-0.54%)
Jun 25, 2019 112.74 112.97 111.46 111.54 1,036,447 -1.30(-1.15%)
Jun 24, 2019 113.00 113.42 112.70 112.84 795,250 -0.03(-0.02%)
Jun 21, 2019 113.39 113.58 112.79 112.87 501,941 -0.66(-0.58%)
Jun 20, 2019 113.34 113.80 112.61 113.53 1,089,806 +1.15(+1.02%)
Jun 19, 2019 111.76 112.57 111.33 112.38 866,744 +0.80(+0.72%)
Jun 18, 2019 111.50 111.96 111.33 111.58 1,089,864 +0.84(+0.76%)
Jun 17, 2019 111.00 111.03 110.51 110.74 901,139 -0.08(-0.07%)
Jun 14, 2019 110.79 111.10 110.55 110.82 332,615 -0.22(-0.19%)
Jun 13, 2019 111.26 111.31 110.61 111.04 667,463 +0.19(+0.17%)
Jun 12, 2019 110.42 110.92 110.41 110.85 738,620 +0.31(+0.28%)
Jun 11, 2019 111.69 111.81 110.00 110.54 688,841 -0.41(-0.37%)
Jun 10, 2019 111.08 111.61 110.95 110.95 1,742,623 +0.23(+0.21%)
Jun 07, 2019 109.76 111.21 109.76 110.72 1,215,434 +1.42(+1.30%)
Jun 06, 2019 108.62 109.61 108.42 109.30 1,162,190 +0.84(+0.78%)
Jun 05, 2019 107.49 108.48 107.12 108.45 2,482,870 +1.79(+1.68%)
Jun 04, 2019 105.42 106.66 105.10 106.66 807,154 +2.04(+1.95%)
Jun 03, 2019 105.25 105.86 103.99 104.62 1,242,510 -0.71(-0.68%)
May 31, 2019 105.16 105.87 104.90 105.34 1,192,110 -0.80(-0.75%)
May 30, 2019 106.00 106.29 105.40 106.14 1,183,419 +0.81(+0.77%)
May 29, 2019 105.50 105.72 104.85 105.33 3,362,085 -0.68(-0.64%)
May 28, 2019 107.05 107.70 106.00 106.00 2,306,586 -0.88(-0.83%)
May 24, 2019 107.01 107.33 106.66 106.89 507,815 +0.16(+0.15%)
May 23, 2019 106.75 107.04 106.14 106.73 707,824 -0.73(-0.68%)
May 22, 2019 106.78 107.55 106.78 107.46 405,130 +0.35(+0.32%)
May 21, 2019 106.99 107.44 106.93 107.11 815,895 +0.61(+0.57%)
May 20, 2019 106.21 106.88 106.17 106.50 571,699 -0.36(-0.33%)
May 17, 2019 106.48 107.57 106.48 106.86 801,982 -0.30(-0.28%)
May 16, 2019 106.20 107.69 106.20 107.16 528,640 +1.17(+1.11%)
May 15, 2019 105.08 106.27 104.96 105.99 688,564 +0.45(+0.43%)
May 14, 2019 105.31 106.14 105.20 105.53 712,544 +0.55(+0.52%)
May 13, 2019 104.80 105.50 104.52 104.99 1,131,416 -1.63(-1.53%)
May 10, 2019 105.45 106.83 104.55 106.62 1,079,640 +0.90(+0.85%)
May 09, 2019 104.77 105.93 104.66 105.72 898,060 -0.16(-0.15%)
May 08, 2019 105.80 106.47 105.46 105.88 1,139,081 -0.07(-0.06%)
May 07, 2019 106.70 107.01 105.25 105.95 955,252 -1.58(-1.47%)
May 06, 2019 106.02 107.64 105.93 107.53 618,968 -0.07(-0.06%)
May 03, 2019 107.33 107.68 107.08 107.59 509,945 +0.76(+0.71%)
May 02, 2019 106.74 107.20 106.14 106.83 884,938 -0.05(-0.04%)
May 01, 2019 107.83 107.88 106.82 106.88 2,023,512 -0.83(-0.77%)
Apr 30, 2019 107.08 107.84 106.87 107.70 911,077 +0.69(+0.64%)
Apr 29, 2019 107.15 107.24 106.90 107.02 447,783 -0.18(-0.17%)
Apr 26, 2019 106.50 107.21 106.35 107.20 598,877 +0.84(+0.79%)
Apr 25, 2019 105.87 106.51 105.50 106.35 688,752 +0.51(+0.48%)
Apr 24, 2019 105.67 106.10 105.61 105.84 597,860 +0.18(+0.17%)
Apr 23, 2019 104.91 105.77 104.73 105.67 620,274 +0.83(+0.80%)
Apr 22, 2019 104.61 105.05 104.51 104.83 462,119 +0.00(+0.00%)
Apr 18, 2019 104.65 104.92 103.96 104.83 903,801 +0.23(+0.22%)
Apr 17, 2019 105.80 105.82 104.37 104.61 663,868 -0.89(-0.85%)
Apr 16, 2019 106.59 106.66 105.22 105.50 681,529 -0.67(-0.63%)
Apr 15, 2019 105.96 106.19 105.84 106.16 516,022 +0.26(+0.25%)
Apr 12, 2019 106.02 106.12 105.78 105.90 763,108 +0.35(+0.33%)
Apr 11, 2019 105.97 106.01 105.22 105.55 1,090,932 -0.31(-0.29%)
Apr 10, 2019 105.72 105.99 105.53 105.86 614,513 +0.31(+0.29%)
Apr 09, 2019 105.49 105.63 105.17 105.55 1,609,846 -0.17(-0.16%)
Apr 08, 2019 105.48 105.76 105.07 105.72 847,612 +0.07(+0.06%)
Apr 05, 2019 105.45 105.78 105.38 105.66 830,312 +0.44(+0.42%)
Apr 04, 2019 105.50 105.60 104.74 105.22 984,926 -0.23(-0.22%)
Apr 03, 2019 105.84 105.86 105.27 105.45 930,744 -0.05(-0.04%)
Apr 02, 2019 105.62 105.86 105.25 105.50 1,035,733 -0.20(-0.19%)
Apr 01, 2019 105.98 106.08 105.40 105.69 1,289,483 +0.37(+0.35%)
Mar 29, 2019 105.12 105.38 104.69 105.33 1,230,025 +0.69(+0.65%)
Mar 28, 2019 104.58 104.87 104.17 104.64 881,424 +0.22(+0.22%)
Mar 27, 2019 105.00 105.12 103.84 104.42 1,128,835 -0.52(-0.49%)
Mar 26, 2019 104.72 105.27 104.48 104.93 1,218,626 +0.69(+0.66%)
Mar 25, 2019 103.89 104.54 103.76 104.25 996,787 +0.11(+0.11%)
Mar 22, 2019 104.85 105.33 104.10 104.14 1,566,049 -1.19(-1.13%)
Mar 21, 2019 103.85 105.46 103.82 105.33 985,582 +1.13(+1.08%)
Mar 20, 2019 104.45 104.86 103.78 104.20 897,803 -0.33(-0.31%)
Mar 19, 2019 104.58 104.94 104.15 104.53 798,704 +0.22(+0.21%)
Mar 18, 2019 104.30 104.49 103.89 104.30 1,007,360 +0.03(+0.03%)
Mar 15, 2019 103.85 104.55 103.76 104.28 794,045 +0.58(+0.56%)
Mar 14, 2019 103.72 103.89 103.36 103.70 548,838 +0.02(+0.02%)
Mar 13, 2019 103.39 104.05 103.27 103.68 1,030,955 +0.59(+0.57%)
Mar 12, 2019 102.84 103.30 102.76 103.09 2,284,664 +0.42(+0.41%)
Mar 11, 2019 101.59 102.68 101.59 102.67 805,440 +1.33(+1.31%)
Mar 08, 2019 100.97 101.40 100.62 101.34 1,414,821 -0.29(-0.29%)
Mar 07, 2019 102.05 102.21 101.34 101.63 2,099,663 -0.62(-0.60%)
Mar 06, 2019 102.86 102.91 102.06 102.25 1,018,978 -0.57(-0.55%)
Mar 05, 2019 102.90 103.01 102.60 102.82 991,641 -0.05(-0.05%)
Mar 04, 2019 104.00 104.07 102.02 102.86 1,760,545 -0.80(-0.77%)
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.