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: 4:10 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 (%)
Dec 31, 2020 154.86 154.86 154.86 390,917 +0.15(+0.10%)
Dec 30, 2020 154.86 154.95 153.97 154.71 390,917 +0.57(+0.37%)
Dec 29, 2020 155.25 155.48 153.26 154.14 655,077 -0.45(-0.29%)
Dec 28, 2020 156.81 156.84 153.86 154.59 525,515 -0.70(-0.45%)
Dec 24, 2020 155.26 155.95 154.86 155.29 311,623 +0.44(+0.29%)
Dec 23, 2020 156.40 156.50 154.69 154.85 632,092 -1.51(-0.96%)
Dec 22, 2020 156.28 156.36 154.42 156.36 569,991 +1.00(+0.64%)
Dec 21, 2020 153.87 155.71 152.98 155.36 632,244 -0.10(-0.06%)
Dec 18, 2020 156.01 156.01 153.75 155.46 1,762,254 +0.33(+0.21%)
Dec 17, 2020 154.24 155.18 153.90 155.13 882,176 +2.05(+1.34%)
Dec 16, 2020 152.65 153.32 151.55 153.07 668,224 +0.70(+0.46%)
Dec 15, 2020 152.34 152.49 151.10 152.37 637,928 +1.43(+0.95%)
Dec 14, 2020 150.81 151.97 150.73 150.94 912,284 +0.95(+0.63%)
Dec 11, 2020 149.25 150.10 148.09 149.99 795,840 -0.19(-0.13%)
Dec 10, 2020 147.71 150.46 146.98 150.18 752,304 +1.55(+1.04%)
Dec 09, 2020 152.44 152.48 147.90 148.63 1,266,593 -3.73(-2.45%)
Dec 08, 2020 151.08 152.69 150.75 152.36 1,460,844 +0.68(+0.45%)
Dec 07, 2020 150.44 151.75 150.44 151.68 905,814 +1.35(+0.90%)
Dec 04, 2020 150.13 150.40 149.50 150.33 798,762 +0.78(+0.52%)
Dec 03, 2020 149.48 150.60 149.28 149.55 720,961 +0.47(+0.31%)
Dec 02, 2020 148.41 149.18 147.00 149.08 738,801 -0.73(-0.49%)
Dec 01, 2020 151.29 151.29 148.86 149.81 899,537 +0.10(+0.06%)
Nov 30, 2020 149.59 150.00 146.86 149.71 1,284,186 +0.71(+0.48%)
Nov 27, 2020 147.97 149.29 147.97 149.00 434,863 +1.69(+1.14%)
Nov 25, 2020 145.83 147.50 145.83 147.32 631,371 +1.61(+1.10%)
Nov 24, 2020 146.03 146.09 144.43 145.71 1,052,628 +0.72(+0.50%)
Nov 23, 2020 145.65 146.18 144.29 144.99 1,215,731 +0.09(+0.06%)
Nov 20, 2020 145.66 146.06 144.84 144.90 762,758 -0.70(-0.48%)
Nov 19, 2020 144.68 145.90 144.05 145.60 1,065,211 +1.17(+0.81%)
Nov 18, 2020 145.60 146.03 144.41 144.43 611,970 -0.69(-0.48%)
Nov 17, 2020 145.65 145.82 144.92 145.12 3,881,097 +0.05(+0.03%)
Nov 16, 2020 145.61 145.61 144.20 145.08 663,887 +0.23(+0.16%)
Nov 13, 2020 144.89 145.05 143.62 144.85 438,307 +0.67(+0.46%)
Nov 12, 2020 144.33 145.52 143.51 144.18 2,272,106 -0.39(-0.27%)
Nov 11, 2020 143.22 144.69 141.91 144.57 1,149,600 +2.88(+2.04%)
Nov 10, 2020 142.67 143.26 139.89 141.68 1,404,347 -1.78(-1.24%)
Nov 09, 2020 151.77 151.77 143.47 143.47 1,642,354 -4.28(-2.90%)
Nov 06, 2020 147.57 148.31 146.04 147.75 812,329 -0.03(-0.02%)
Nov 05, 2020 148.60 148.60 146.78 147.78 1,644,777 +2.67(+1.84%)
Nov 04, 2020 143.28 146.40 142.75 145.10 1,432,276 +6.24(+4.49%)
Nov 03, 2020 137.97 139.89 137.27 138.87 1,066,022 +2.46(+1.81%)
Nov 02, 2020 136.35 137.72 134.78 136.40 1,311,966 +1.07(+0.79%)
Oct 30, 2020 137.19 137.69 134.03 135.33 913,661 -2.44(-1.77%)
Oct 29, 2020 137.17 139.22 136.70 137.78 802,074 +0.74(+0.54%)
Oct 28, 2020 139.18 139.81 136.82 137.04 1,266,514 -4.75(-3.35%)
Oct 27, 2020 141.57 142.25 141.10 141.79 898,690 +0.22(+0.16%)
Oct 26, 2020 142.03 143.34 139.78 141.57 800,237 -1.60(-1.12%)
Oct 23, 2020 143.06 143.17 141.91 143.17 461,370 +0.37(+0.26%)
Oct 22, 2020 143.43 143.61 141.57 142.80 509,027 -0.13(-0.09%)
Oct 21, 2020 143.44 144.67 142.86 142.93 608,415 -0.79(-0.55%)
Oct 20, 2020 144.53 145.24 143.38 143.72 713,928 -0.29(-0.20%)
Oct 19, 2020 146.88 147.47 143.49 144.00 914,227 -2.17(-1.48%)
Oct 16, 2020 147.61 148.30 146.17 146.17 483,077 -0.32(-0.22%)
Oct 15, 2020 145.17 146.77 144.99 146.49 526,998 -0.97(-0.66%)
Oct 14, 2020 148.61 149.00 146.71 147.45 588,195 -0.98(-0.66%)
Oct 13, 2020 148.79 149.14 147.75 148.43 474,749 +0.23(+0.16%)
Oct 12, 2020 147.03 149.25 146.79 148.20 474,883 +2.66(+1.83%)
Oct 09, 2020 144.40 145.54 144.32 145.54 611,334 +1.78(+1.24%)
Oct 08, 2020 144.49 144.49 143.44 143.75 637,482 +0.56(+0.39%)
Oct 07, 2020 141.93 143.63 141.93 143.19 545,835 +2.57(+1.83%)
Oct 06, 2020 143.03 143.21 140.15 140.62 745,636 -2.21(-1.55%)
Oct 05, 2020 140.79 142.83 140.79 142.83 596,991 +3.12(+2.24%)
Oct 02, 2020 139.93 142.18 139.42 139.71 1,012,907 -3.31(-2.31%)
Oct 01, 2020 142.81 143.18 141.94 143.02 1,616,624 +1.77(+1.26%)
Sep 30, 2020 140.22 142.42 139.85 141.24 994,082 +1.39(+0.99%)
Sep 29, 2020 139.84 140.51 139.41 139.85 606,386 -0.09(-0.06%)
Sep 28, 2020 140.31 140.31 138.74 139.94 776,259 +1.95(+1.42%)
Sep 25, 2020 134.97 138.21 134.69 137.99 805,546 +3.22(+2.39%)
Sep 24, 2020 133.43 136.13 132.94 134.77 985,255 +0.21(+0.16%)
Sep 23, 2020 138.06 138.19 134.22 134.56 685,814 -3.83(-2.77%)
Sep 22, 2020 137.49 138.60 135.84 138.39 4,261,768 +1.08(+0.79%)
Sep 21, 2020 134.68 137.31 133.42 137.31 1,475,901 +0.49(+0.36%)
Sep 18, 2020 138.50 138.50 134.81 136.82 845,242 -0.55(-0.40%)
Sep 17, 2020 136.37 138.03 135.65 137.37 764,708 -1.46(-1.05%)
Sep 16, 2020 140.97 141.14 138.79 138.83 779,472 -1.78(-1.27%)
Sep 15, 2020 140.29 141.03 139.76 140.61 586,690 +2.21(+1.60%)
Sep 14, 2020 137.13 139.02 136.87 138.40 708,118 +3.00(+2.22%)
Sep 11, 2020 137.04 137.32 133.83 135.40 644,750 -0.47(-0.34%)
Sep 10, 2020 139.67 140.24 135.21 135.86 641,935 -2.47(-1.78%)
Sep 09, 2020 137.09 139.13 136.21 138.33 1,758,067 +4.15(+3.09%)
Sep 08, 2020 135.57 137.59 134.16 134.18 1,280,792 -5.92(-4.23%)
Sep 04, 2020 142.19 143.00 135.04 140.10 1,778,709 -1.98(-1.39%)
Sep 03, 2020 147.45 147.60 140.89 142.08 995,104 -7.52(-5.03%)
Sep 02, 2020 149.31 149.96 146.77 149.60 1,076,191 +1.07(+0.72%)
Sep 01, 2020 147.92 148.58 147.29 148.53 1,293,241 +1.70(+1.16%)
Aug 31, 2020 144.93 147.49 144.86 146.83 607,692 +2.05(+1.41%)
Aug 28, 2020 145.09 145.17 144.07 144.78 594,680 +0.61(+0.42%)
Aug 27, 2020 144.60 145.30 143.02 144.17 778,930 -0.16(-0.11%)
Aug 26, 2020 142.31 144.47 142.06 144.33 662,768 +2.57(+1.82%)
Aug 25, 2020 140.83 141.84 140.29 141.76 547,434 +0.93(+0.66%)
Aug 24, 2020 142.71 142.77 139.91 140.83 942,762 -0.46(-0.32%)
Aug 21, 2020 140.82 141.54 140.52 141.29 664,507 +0.71(+0.50%)
Aug 20, 2020 138.55 140.83 138.28 140.58 369,432 +1.63(+1.17%)
Aug 19, 2020 139.88 140.10 138.71 138.95 478,111 -0.70(-0.50%)
Aug 18, 2020 139.67 139.95 138.46 139.65 957,792 +0.90(+0.65%)
Aug 17, 2020 136.89 138.83 136.89 138.75 470,614 +2.48(+1.82%)
Aug 14, 2020 136.74 136.96 135.82 136.28 414,572 -0.10(-0.08%)
Aug 13, 2020 136.09 137.27 136.03 136.38 583,969 +0.71(+0.52%)
Aug 12, 2020 133.44 136.20 133.31 135.67 818,355 +3.58(+2.71%)
Aug 11, 2020 134.72 134.72 131.84 132.09 1,852,885 -2.72(-2.02%)
Aug 10, 2020 136.32 136.38 133.44 134.81 1,690,066 -1.07(-0.79%)
Aug 07, 2020 136.72 137.16 134.60 135.88 703,288 -1.14(-0.83%)
Aug 06, 2020 136.60 137.12 135.70 137.02 409,995 +0.48(+0.35%)
Aug 05, 2020 136.83 136.83 136.06 136.54 616,075 +0.20(+0.15%)
Aug 04, 2020 135.74 136.34 135.08 136.34 746,550 +0.56(+0.41%)
Aug 03, 2020 135.11 136.06 135.02 135.79 672,687 +1.67(+1.25%)
Jul 31, 2020 134.82 134.82 131.99 134.11 534,051 +0.63(+0.47%)
Jul 30, 2020 132.00 133.69 131.47 133.48 663,727 +0.00(+0.00%)
Jul 29, 2020 132.80 133.99 132.68 133.48 610,038 +1.54(+1.17%)
Jul 28, 2020 132.86 133.41 131.79 131.94 457,273 -1.23(-0.93%)
Jul 27, 2020 131.72 133.27 131.40 133.18 462,277 +2.09(+1.59%)
Jul 24, 2020 130.52 131.67 129.39 131.09 699,838 -1.49(-1.13%)
Jul 23, 2020 135.56 135.98 131.93 132.58 539,455 -2.71(-2.00%)
Jul 22, 2020 134.93 135.60 134.18 135.29 412,888 +0.62(+0.46%)
Jul 21, 2020 136.99 136.99 134.25 134.67 577,418 -1.39(-1.02%)
Jul 20, 2020 132.94 136.32 132.90 136.06 542,035 +3.18(+2.39%)
Jul 17, 2020 132.50 133.20 131.67 132.88 592,589 +0.78(+0.59%)
Jul 16, 2020 131.63 132.46 130.56 132.09 704,714 -0.65(-0.49%)
Jul 15, 2020 133.59 133.59 131.27 132.75 611,933 +0.28(+0.21%)
Jul 14, 2020 130.48 132.63 128.38 132.47 997,326 +1.77(+1.35%)
Jul 13, 2020 134.72 136.37 130.35 130.70 1,045,172 -2.76(-2.07%)
Jul 10, 2020 132.82 133.51 131.28 133.45 587,258 +0.83(+0.63%)
Jul 09, 2020 132.49 133.02 130.42 132.62 509,763 +0.89(+0.67%)
Jul 08, 2020 131.18 131.80 130.36 131.73 997,849 +1.50(+1.15%)
Jul 07, 2020 130.64 132.14 130.13 130.23 773,859 -0.45(-0.34%)
Jul 06, 2020 129.63 131.27 129.51 130.68 608,414 +2.68(+2.09%)
Jul 02, 2020 128.34 128.78 127.71 128.00 675,064 +0.98(+0.77%)
Jul 01, 2020 125.53 127.44 125.09 127.02 704,858 +1.70(+1.36%)
Jun 30, 2020 122.81 125.81 122.81 125.32 629,933 +2.55(+2.07%)
Jun 29, 2020 122.64 122.78 120.74 122.78 521,827 +0.85(+0.70%)
Jun 26, 2020 124.18 124.36 121.82 121.92 857,158 -2.44(-1.96%)
Jun 25, 2020 122.77 124.47 121.76 124.36 636,858 +1.47(+1.20%)
Jun 24, 2020 124.96 125.67 122.09 122.89 767,761 -2.39(-1.91%)
Jun 23, 2020 125.99 126.46 125.07 125.28 453,788 +0.21(+0.17%)
Jun 22, 2020 123.91 125.08 123.56 125.07 563,220 +1.09(+0.88%)
Jun 19, 2020 124.49 124.51 122.64 123.98 1,226,782 +0.90(+0.73%)
Jun 18, 2020 122.78 123.32 122.34 123.08 549,934 +0.02(+0.02%)
Jun 17, 2020 123.47 123.88 122.71 123.06 852,177 +0.35(+0.29%)
Jun 16, 2020 123.16 123.16 120.63 122.71 901,545 +2.22(+1.84%)
Jun 15, 2020 117.15 120.62 116.88 120.49 791,787 +1.78(+1.50%)
Jun 12, 2020 121.00 121.12 116.81 118.70 835,125 +0.48(+0.40%)
Jun 11, 2020 121.91 122.75 118.06 118.23 994,991 -5.76(-4.65%)
Jun 10, 2020 123.37 124.70 123.08 123.99 1,447,098 +1.80(+1.48%)
Jun 09, 2020 121.44 122.84 121.41 122.19 1,148,228 +0.47(+0.38%)
Jun 08, 2020 120.61 121.72 119.87 121.72 1,763,812 +0.96(+0.80%)
Jun 05, 2020 120.08 121.17 118.64 120.76 652,313 +1.37(+1.15%)
Jun 04, 2020 120.42 121.09 118.51 119.38 715,424 -1.36(-1.13%)
Jun 03, 2020 121.54 121.54 120.22 120.75 748,006 -0.15(-0.13%)
Jun 02, 2020 121.08 121.08 119.31 120.90 891,299 +0.12(+0.10%)
Jun 01, 2020 120.36 120.98 119.75 120.78 674,615 +0.65(+0.54%)
May 29, 2020 118.53 120.39 117.95 120.13 774,327 +1.85(+1.56%)
May 28, 2020 118.20 119.95 118.04 118.28 1,111,633 +0.29(+0.24%)
May 27, 2020 117.03 118.00 114.36 117.99 3,235,140 +0.85(+0.72%)
May 26, 2020 120.11 120.11 117.02 117.14 1,448,731 -0.89(-0.75%)
May 22, 2020 117.75 118.06 116.90 118.03 989,110 +0.55(+0.47%)
May 21, 2020 118.66 118.66 117.02 117.47 870,001 -1.10(-0.93%)
May 20, 2020 118.90 119.09 118.09 118.57 700,991 +1.15(+0.98%)
May 19, 2020 117.82 118.86 117.42 117.42 1,036,847 -0.54(-0.46%)
May 18, 2020 119.09 119.09 117.81 117.96 908,468 +1.14(+0.97%)
May 15, 2020 114.32 116.83 114.32 116.83 839,213 +1.38(+1.20%)
May 14, 2020 113.45 115.52 112.92 115.44 973,428 +0.97(+0.85%)
May 13, 2020 115.47 116.83 113.18 114.47 1,434,475 -1.13(-0.97%)
May 12, 2020 118.16 118.48 115.59 115.59 3,505,733 -2.07(-1.76%)
May 11, 2020 115.60 118.24 115.42 117.67 875,209 +1.61(+1.39%)
May 08, 2020 115.87 116.26 115.28 116.05 1,031,668 +1.31(+1.14%)
May 07, 2020 115.03 115.52 114.40 114.75 3,068,200 +0.82(+0.72%)
May 06, 2020 114.77 115.19 113.83 113.92 570,329 -0.03(-0.03%)
May 05, 2020 113.22 115.07 113.06 113.95 785,847 +1.77(+1.58%)
May 04, 2020 110.19 112.23 110.19 112.18 902,749 +1.49(+1.35%)
May 01, 2020 111.32 112.00 110.10 110.69 1,736,708 -2.78(-2.45%)
Apr 30, 2020 114.13 114.66 113.06 113.47 1,004,879 -1.08(-0.94%)
Apr 29, 2020 113.97 115.23 113.18 114.55 1,078,468 +2.72(+2.43%)
Apr 28, 2020 114.43 114.81 111.64 111.83 1,483,438 -1.41(-1.25%)
Apr 27, 2020 113.20 113.66 112.77 113.24 902,270 +1.42(+1.27%)
Apr 24, 2020 110.09 111.89 109.67 111.82 665,835 +1.60(+1.45%)
Apr 23, 2020 111.37 112.11 110.06 110.21 742,632 -0.30(-0.27%)
Apr 22, 2020 109.91 111.12 109.24 110.51 784,389 +2.87(+2.67%)
Apr 21, 2020 110.31 110.80 107.23 107.64 776,837 -4.19(-3.75%)
Apr 20, 2020 111.44 113.37 111.43 111.83 930,393 -1.21(-1.07%)
Apr 17, 2020 113.58 113.58 111.48 113.04 1,114,268 +1.82(+1.64%)
Apr 16, 2020 109.91 111.70 109.72 111.22 757,427 +1.77(+1.61%)
Apr 15, 2020 109.27 110.28 108.50 109.45 1,077,413 -1.42(-1.28%)
Apr 14, 2020 108.90 111.25 108.90 110.87 1,126,340 +4.16(+3.90%)
Apr 13, 2020 105.75 106.93 104.71 106.71 1,051,852 +0.44(+0.41%)
Apr 09, 2020 107.18 107.44 105.45 106.27 1,281,776 +0.84(+0.80%)
Apr 08, 2020 103.91 105.89 102.62 105.44 1,423,409 +2.90(+2.83%)
Apr 07, 2020 106.77 106.80 102.43 102.53 1,287,440 -0.79(-0.76%)
Apr 06, 2020 100.59 103.89 99.70 103.32 1,697,998 +6.89(+7.15%)
Apr 03, 2020 98.46 98.83 95.35 96.43 939,214 -1.75(-1.78%)
Apr 02, 2020 95.65 98.42 95.52 98.17 704,167 +1.55(+1.60%)
Apr 01, 2020 97.71 99.18 95.68 96.63 1,055,877 -4.95(-4.87%)
Mar 31, 2020 104.58 104.58 101.26 101.58 1,138,476 -3.20(-3.05%)
Mar 30, 2020 102.85 105.03 101.98 104.78 1,172,496 +3.23(+3.18%)
Mar 27, 2020 99.99 104.70 99.99 101.54 1,346,347 -2.02(-1.95%)
Mar 26, 2020 99.01 103.91 98.25 103.56 2,335,314 +6.41(+6.60%)
Mar 25, 2020 95.57 100.70 93.91 97.15 1,953,352 +2.20(+2.32%)
Mar 24, 2020 90.14 95.19 90.03 94.96 2,435,566 +9.14(+10.65%)
Mar 23, 2020 89.05 89.15 84.37 85.82 2,162,538 -3.28(-3.68%)
Mar 20, 2020 95.91 95.91 89.10 89.10 1,232,544 -5.57(-5.89%)
Mar 19, 2020 94.49 97.07 91.80 94.67 2,119,884 -0.64(-0.67%)
Mar 18, 2020 94.66 97.76 91.14 95.31 1,851,736 -5.42(-5.38%)
Mar 17, 2020 96.94 101.76 94.17 100.73 2,372,108 +6.56(+6.97%)
Mar 16, 2020 96.78 104.40 92.30 94.17 2,115,203 -13.29(-12.37%)
Mar 13, 2020 103.63 107.79 99.21 107.45 2,175,115 +7.97(+8.01%)
Mar 12, 2020 101.35 106.46 97.82 99.49 2,213,981 -9.79(-8.96%)
Mar 11, 2020 111.95 112.68 107.88 109.28 2,492,666 -5.74(-4.99%)
Mar 10, 2020 113.97 115.13 109.59 115.01 6,092,541 +4.75(+4.31%)
Mar 09, 2020 114.12 114.12 109.69 110.27 2,371,033 -8.07(-6.82%)
Mar 06, 2020 116.50 118.78 114.96 118.34 1,325,411 -1.65(-1.38%)
Mar 05, 2020 120.96 122.29 119.00 119.99 1,205,332 -3.44(-2.79%)
Mar 04, 2020 120.37 123.62 119.59 123.43 1,627,058 +5.40(+4.58%)
Mar 03, 2020 120.92 122.53 117.08 118.03 1,741,275 -2.34(-1.94%)
Mar 02, 2020 114.92 120.36 114.92 120.36 2,779,449 +5.54(+4.82%)
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%)
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.