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

USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

166.10 +0.56 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 30, 2022 117.59 121.24 117.02 121.24 952,674 +3.72(+3.17%)
Nov 29, 2022 117.60 118.00 116.88 117.52 568,995 -0.07(-0.06%)
Nov 28, 2022 118.04 118.82 117.29 117.59 502,019 -1.62(-1.36%)
Nov 25, 2022 119.04 119.38 119.04 119.21 260,789 -0.22(-0.18%)
Nov 23, 2022 118.47 119.66 118.47 119.43 628,670 +0.76(+0.64%)
Nov 22, 2022 117.09 118.73 116.92 118.67 717,177 +1.91(+1.64%)
Nov 21, 2022 116.63 117.10 116.27 116.76 3,034,447 -0.64(-0.55%)
Nov 18, 2022 117.77 118.08 116.41 117.40 1,962,310 +0.44(+0.38%)
Nov 17, 2022 115.56 117.05 115.45 116.96 678,500 -0.21(-0.18%)
Nov 16, 2022 117.38 117.96 116.98 117.17 799,760 -1.68(-1.41%)
Nov 15, 2022 119.64 119.91 117.65 118.85 1,151,392 +1.32(+1.12%)
Nov 14, 2022 118.23 119.16 117.52 117.53 1,107,185 -0.97(-0.82%)
Nov 11, 2022 116.69 118.84 116.69 118.50 1,060,611 +1.67(+1.43%)
Nov 10, 2022 113.63 116.99 113.63 116.83 1,684,440 +7.08(+6.45%)
Nov 09, 2022 111.31 111.86 109.62 109.75 797,621 -2.32(-2.07%)
Nov 08, 2022 111.90 113.22 110.81 112.07 894,612 +0.66(+0.59%)
Nov 07, 2022 110.56 111.63 110.05 111.41 852,099 +1.27(+1.15%)
Nov 04, 2022 110.03 110.92 108.32 110.14 1,361,066 +1.76(+1.62%)
Nov 03, 2022 108.12 109.30 107.46 108.38 1,570,038 -1.00(-0.91%)
Nov 02, 2022 112.11 113.48 109.35 109.38 1,541,275 -3.14(-2.79%)
Nov 01, 2022 113.45 113.86 111.92 112.52 1,347,183 -0.04(-0.04%)
Oct 31, 2022 112.88 113.20 112.33 112.56 1,072,856 -1.06(-0.93%)
Oct 28, 2022 110.95 113.74 110.95 113.62 880,415 +2.63(+2.37%)
Oct 27, 2022 112.07 112.56 110.88 110.99 1,085,936 -0.97(-0.87%)
Oct 26, 2022 111.46 113.76 111.46 111.96 1,232,621 -0.48(-0.43%)
Oct 25, 2022 109.93 112.53 109.93 112.44 991,855 +2.37(+2.15%)
Oct 24, 2022 109.14 110.49 108.35 110.07 1,037,789 +1.33(+1.22%)
Oct 21, 2022 105.86 108.87 105.67 108.74 1,342,422 +2.69(+2.54%)
Oct 20, 2022 106.94 108.27 105.81 106.05 1,419,411 -0.84(-0.79%)
Oct 19, 2022 107.20 107.91 106.00 106.89 1,310,039 -0.88(-0.82%)
Oct 18, 2022 108.90 108.94 106.72 107.77 1,505,525 +1.22(+1.15%)
Oct 17, 2022 105.49 106.90 105.49 106.55 1,475,868 +2.73(+2.63%)
Oct 14, 2022 107.18 107.66 103.68 103.82 2,319,532 -2.67(-2.51%)
Oct 13, 2022 102.00 107.04 101.60 106.49 1,763,777 +2.19(+2.10%)
Oct 12, 2022 104.60 105.30 104.25 104.30 1,120,854 -0.41(-0.39%)
Oct 11, 2022 104.63 106.17 104.01 104.71 1,414,654 -0.61(-0.58%)
Oct 10, 2022 106.44 106.44 104.46 105.32 1,058,741 -0.62(-0.59%)
Oct 07, 2022 107.72 107.72 105.40 105.94 1,094,223 -3.06(-2.81%)
Oct 06, 2022 109.39 110.69 108.87 109.00 1,310,600 -0.94(-0.86%)
Oct 05, 2022 108.75 110.69 108.04 109.94 1,252,647 +0.02(+0.02%)
Oct 04, 2022 108.22 109.96 108.22 109.92 1,537,747 +3.09(+2.89%)
Oct 03, 2022 105.06 107.41 104.72 106.83 1,925,518 +2.89(+2.78%)
Sep 30, 2022 105.14 106.32 103.89 103.94 2,155,670 -1.78(-1.68%)
Sep 29, 2022 106.78 107.05 104.85 105.72 1,378,672 -2.22(-2.06%)
Sep 28, 2022 106.04 108.42 105.59 107.94 2,341,632 +2.51(+2.38%)
Sep 27, 2022 106.61 107.48 104.75 105.43 2,636,620 -0.15(-0.14%)
Sep 26, 2022 106.41 107.37 105.28 105.58 2,608,148 -1.71(-1.59%)
Sep 23, 2022 107.68 107.80 106.00 107.29 1,691,528 -1.59(-1.46%)
Sep 22, 2022 109.70 109.92 108.68 108.88 1,167,271 -1.10(-1.00%)
Sep 21, 2022 112.04 113.52 109.95 109.98 1,002,405 -1.78(-1.59%)
Sep 20, 2022 112.35 112.35 110.89 111.76 793,438 -1.60(-1.41%)
Sep 19, 2022 111.62 113.39 111.61 113.36 683,629 +0.76(+0.67%)
Sep 16, 2022 112.01 112.85 111.63 112.60 994,013 -0.86(-0.76%)
Sep 15, 2022 114.62 115.22 113.01 113.46 1,089,479 -1.62(-1.41%)
Sep 14, 2022 115.31 115.66 114.11 115.08 1,042,244 +0.13(+0.11%)
Sep 13, 2022 117.56 117.95 114.60 114.95 986,929 -5.47(-4.54%)
Sep 12, 2022 120.03 121.05 119.94 120.42 1,071,211 +0.73(+0.61%)
Sep 09, 2022 118.37 120.01 118.37 119.69 539,247 +2.05(+1.74%)
Sep 08, 2022 115.79 117.69 115.62 117.64 1,194,848 +0.89(+0.76%)
Sep 07, 2022 114.55 116.98 114.47 116.75 1,389,793 +2.04(+1.78%)
Sep 06, 2022 114.94 115.75 113.90 114.71 1,223,957 -0.11(-0.10%)
Sep 02, 2022 117.24 117.56 114.26 114.82 1,432,482 -1.17(-1.01%)
Sep 01, 2022 114.82 116.11 114.03 115.99 1,443,814 +0.24(+0.21%)
Aug 31, 2022 117.14 117.64 115.75 115.75 1,447,584 -0.97(-0.83%)
Aug 30, 2022 118.24 118.43 116.03 116.72 847,334 -1.20(-1.02%)
Aug 29, 2022 118.02 119.00 117.79 117.92 6,389,907 -1.15(-0.97%)
Aug 26, 2022 123.47 123.68 119.02 119.07 854,515 -4.59(-3.71%)
Aug 25, 2022 122.05 123.64 121.73 123.66 494,325 +2.13(+1.75%)
Aug 24, 2022 121.04 122.05 120.81 121.53 646,867 +0.37(+0.31%)
Aug 23, 2022 121.52 122.22 121.07 121.16 757,960 -0.38(-0.31%)
Aug 22, 2022 122.72 122.72 121.19 121.54 777,709 -2.50(-2.02%)
Aug 19, 2022 124.95 125.17 123.77 124.04 492,483 -1.96(-1.56%)
Aug 18, 2022 125.60 126.30 125.32 126.00 652,468 +0.60(+0.48%)
Aug 17, 2022 125.21 126.30 124.83 125.40 941,574 -1.08(-0.85%)
Aug 16, 2022 126.16 127.14 125.52 126.48 529,047 +0.22(+0.17%)
Aug 15, 2022 125.10 126.47 125.10 126.26 779,978 +0.48(+0.38%)
Aug 12, 2022 124.46 125.82 124.20 125.78 1,286,318 +2.08(+1.69%)
Aug 11, 2022 124.79 125.50 123.46 123.70 783,507 -0.41(-0.33%)
Aug 10, 2022 123.16 124.16 123.06 124.11 637,899 +3.04(+2.51%)
Aug 09, 2022 121.86 121.88 120.66 121.07 586,601 -1.18(-0.97%)
Aug 08, 2022 122.45 123.36 121.79 122.25 622,179 -0.07(-0.06%)
Aug 05, 2022 121.10 122.49 120.97 122.32 768,875 -0.21(-0.17%)
Aug 04, 2022 122.46 122.71 121.85 122.53 875,215 +0.29(+0.24%)
Aug 03, 2022 121.30 122.62 121.03 122.24 876,037 +1.56(+1.29%)
Aug 02, 2022 121.17 122.21 120.18 120.68 678,181 -1.03(-0.85%)
Aug 01, 2022 121.29 122.49 120.86 121.71 1,103,800 -0.31(-0.25%)
Jul 29, 2022 120.63 122.25 120.38 122.02 1,081,055 +1.29(+1.07%)
Jul 28, 2022 118.96 120.96 117.97 120.73 1,272,419 +1.89(+1.59%)
Jul 27, 2022 116.85 119.36 116.62 118.84 1,180,713 +2.95(+2.55%)
Jul 26, 2022 116.84 116.96 115.63 115.89 657,323 -1.61(-1.37%)
Jul 25, 2022 117.83 117.83 116.77 117.50 1,088,613 -0.18(-0.15%)
Jul 22, 2022 119.21 119.60 117.02 117.68 1,737,772 -1.43(-1.20%)
Jul 21, 2022 117.95 119.14 117.02 119.11 1,680,388 +0.97(+0.82%)
Jul 20, 2022 117.04 118.53 116.68 118.14 1,453,757 +1.20(+1.03%)
Jul 19, 2022 114.96 117.10 114.78 116.94 976,746 +3.30(+2.90%)
Jul 18, 2022 115.48 115.85 113.30 113.64 817,044 -0.84(-0.73%)
Jul 15, 2022 113.79 114.53 113.23 114.48 1,096,275 +1.93(+1.71%)
Jul 14, 2022 111.23 112.73 110.36 112.55 1,975,234 -0.04(-0.04%)
Jul 13, 2022 111.44 113.41 111.16 112.59 1,404,784 -0.49(-0.43%)
Jul 12, 2022 114.11 114.94 112.48 113.08 2,187,313 -1.11(-0.97%)
Jul 11, 2022 114.71 115.00 113.98 114.19 4,932,854 -1.34(-1.16%)
Jul 08, 2022 114.98 116.11 114.54 115.53 690,373 -0.14(-0.12%)
Jul 07, 2022 114.25 115.91 114.25 115.67 1,139,718 +1.97(+1.73%)
Jul 06, 2022 113.20 114.48 112.56 113.70 1,151,790 +0.62(+0.55%)
Jul 05, 2022 110.97 113.12 110.19 113.08 2,534,659 +0.76(+0.68%)
Jul 01, 2022 111.45 112.53 110.40 112.32 1,807,388 +0.59(+0.53%)
Jun 30, 2022 111.33 112.79 110.30 111.73 1,508,882 -0.68(-0.60%)
Jun 29, 2022 112.75 113.04 111.75 112.41 1,287,929 -0.21(-0.19%)
Jun 28, 2022 115.91 116.62 112.55 112.62 879,281 -2.94(-2.54%)
Jun 27, 2022 116.35 116.46 115.20 115.56 1,076,955 -0.50(-0.43%)
Jun 24, 2022 113.18 116.14 113.18 116.06 1,352,623 +3.71(+3.30%)
Jun 23, 2022 111.36 112.53 110.77 112.35 1,267,891 +1.60(+1.44%)
Jun 22, 2022 109.54 112.03 109.44 110.75 1,735,450 -0.19(-0.17%)
Jun 21, 2022 110.28 111.55 110.18 110.94 2,091,677 +2.32(+2.14%)
Jun 17, 2022 108.63 109.76 107.59 108.62 1,610,090 +0.05(+0.05%)
Jun 16, 2022 109.99 109.99 107.67 108.57 1,707,410 -3.94(-3.50%)
Jun 15, 2022 112.16 114.03 110.55 112.51 2,054,801 +1.51(+1.36%)
Jun 14, 2022 112.00 112.10 110.08 111.00 2,728,868 -0.30(-0.27%)
Jun 13, 2022 113.02 113.30 110.88 111.30 2,709,608 -4.70(-4.05%)
Jun 10, 2022 117.80 117.80 115.96 116.00 1,526,699 -3.62(-3.03%)
Jun 09, 2022 122.12 122.68 119.61 119.62 772,178 -3.31(-2.69%)
Jun 08, 2022 123.78 124.46 122.70 122.93 682,479 -1.38(-1.11%)
Jun 07, 2022 121.87 124.48 121.75 124.31 1,559,553 +1.27(+1.03%)
Jun 06, 2022 124.09 124.42 122.71 123.04 1,187,280 +0.27(+0.22%)
Jun 03, 2022 123.26 123.71 122.48 122.77 807,757 -1.93(-1.55%)
Jun 02, 2022 121.84 124.70 121.56 124.70 995,227 +2.88(+2.36%)
Jun 01, 2022 123.28 123.99 121.17 121.82 1,356,114 -1.45(-1.18%)
May 31, 2022 123.80 124.17 122.24 123.27 2,154,343 -1.08(-0.87%)
May 27, 2022 121.95 124.36 121.91 124.35 1,003,043 +3.25(+2.68%)
May 26, 2022 118.42 121.65 118.42 121.10 1,865,792 +3.01(+2.55%)
May 25, 2022 116.22 118.66 116.09 118.09 1,194,914 +1.30(+1.11%)
May 24, 2022 116.51 117.15 114.60 116.79 1,141,712 -1.09(-0.92%)
May 23, 2022 116.58 118.04 116.12 117.88 1,413,028 +1.90(+1.64%)
May 20, 2022 116.72 116.85 113.23 115.98 1,732,649 +0.60(+0.52%)
May 19, 2022 115.39 116.87 114.75 115.38 1,512,171 -1.04(-0.89%)
May 18, 2022 119.88 120.02 116.03 116.42 1,035,013 -5.62(-4.61%)
May 17, 2022 121.54 122.13 120.42 122.04 1,407,906 +2.23(+1.86%)
May 16, 2022 119.78 120.91 118.96 119.81 1,948,774 -0.41(-0.34%)
May 13, 2022 118.65 120.74 118.44 120.22 1,926,195 +2.87(+2.45%)
May 12, 2022 115.86 118.24 115.20 117.35 3,560,098 +0.51(+0.44%)
May 11, 2022 118.56 120.08 116.66 116.84 2,370,459 -2.04(-1.72%)
May 10, 2022 120.74 121.17 117.69 118.88 3,784,154 +0.17(+0.14%)
May 09, 2022 120.50 121.04 118.25 118.71 3,111,406 -3.61(-2.95%)
May 06, 2022 122.90 123.52 120.63 122.32 1,953,316 -1.37(-1.11%)
May 05, 2022 127.28 127.57 122.42 123.69 1,835,937 -5.16(-4.00%)
May 04, 2022 125.25 129.05 123.93 128.85 1,909,683 +3.95(+3.16%)
May 03, 2022 124.20 125.62 123.92 124.90 1,856,296 +0.33(+0.26%)
May 02, 2022 123.46 125.08 121.72 124.57 2,221,753 +1.09(+0.88%)
Apr 29, 2022 127.15 127.88 123.29 123.48 1,920,408 -4.53(-3.54%)
Apr 28, 2022 126.50 128.70 124.90 128.01 1,904,587 +3.52(+2.83%)
Apr 27, 2022 124.60 126.38 124.16 124.49 2,377,960 -0.12(-0.10%)
Apr 26, 2022 127.16 127.40 124.57 124.61 1,267,542 -3.24(-2.53%)
Apr 25, 2022 126.07 127.89 124.89 127.85 1,452,910 +1.05(+0.83%)
Apr 22, 2022 129.91 130.23 126.67 126.80 1,291,400 -3.46(-2.66%)
Apr 21, 2022 133.67 134.00 130.00 130.26 1,379,569 -2.25(-1.70%)
Apr 20, 2022 133.39 133.62 132.28 132.51 1,245,202 -0.06(-0.05%)
Apr 19, 2022 129.85 132.82 129.85 132.57 771,019 +2.67(+2.06%)
Apr 18, 2022 129.79 130.55 129.24 129.90 1,031,712 -0.35(-0.27%)
Apr 14, 2022 131.81 132.21 130.20 130.25 653,179 -1.47(-1.12%)
Apr 13, 2022 130.46 131.99 130.22 131.72 1,088,422 +1.50(+1.15%)
Apr 12, 2022 131.88 132.71 129.72 130.22 1,288,588 -0.56(-0.43%)
Apr 11, 2022 132.33 132.33 130.66 130.78 2,177,277 -2.27(-1.71%)
Apr 08, 2022 133.58 134.18 132.77 133.05 965,524 -0.55(-0.41%)
Apr 07, 2022 132.69 134.26 132.16 133.60 1,328,525 +0.66(+0.50%)
Apr 06, 2022 132.78 133.53 131.84 132.94 1,591,434 -1.24(-0.92%)
Apr 05, 2022 135.49 136.18 133.83 134.18 1,663,793 -1.80(-1.32%)
Apr 04, 2022 134.78 136.03 134.78 135.98 793,614 +1.17(+0.87%)
Apr 01, 2022 134.71 134.94 133.77 134.81 1,357,626 +0.18(+0.13%)
Mar 31, 2022 136.54 136.72 134.34 134.63 1,269,224 -1.81(-1.33%)
Mar 30, 2022 137.32 137.41 135.90 136.44 1,414,577 -0.95(-0.69%)
Mar 29, 2022 136.03 137.64 135.86 137.39 1,083,790 +2.46(+1.82%)
Mar 28, 2022 133.93 134.94 133.10 134.93 736,137 +0.95(+0.71%)
Mar 25, 2022 133.63 134.15 132.76 133.98 1,478,819 +0.42(+0.31%)
Mar 24, 2022 132.01 133.60 131.80 133.56 875,767 +1.71(+1.30%)
Mar 23, 2022 133.13 133.21 131.82 131.85 1,068,123 -1.91(-1.43%)
Mar 22, 2022 132.86 134.10 132.86 133.76 818,967 +1.34(+1.01%)
Mar 21, 2022 132.63 133.29 131.18 132.42 867,743 -0.29(-0.22%)
Mar 18, 2022 130.25 132.78 130.25 132.71 988,677 +1.97(+1.51%)
Mar 17, 2022 128.43 130.78 128.43 130.74 1,151,401 +1.79(+1.39%)
Mar 16, 2022 127.48 128.98 125.62 128.95 2,189,201 +2.73(+2.16%)
Mar 15, 2022 124.12 126.43 123.99 126.22 1,548,011 +2.67(+2.16%)
Mar 14, 2022 124.78 125.89 123.18 123.55 1,471,447 -1.22(-0.98%)
Mar 11, 2022 127.34 127.59 124.60 124.77 1,588,958 -1.85(-1.46%)
Mar 10, 2022 125.79 126.97 125.05 126.62 1,806,940 -0.83(-0.65%)
Mar 09, 2022 126.47 128.16 126.05 127.45 1,571,418 +3.32(+2.67%)
Mar 08, 2022 125.01 127.29 123.74 124.13 3,383,135 -0.92(-0.74%)
Mar 07, 2022 128.60 128.82 124.97 125.05 2,976,797 -3.81(-2.96%)
Mar 04, 2022 129.10 129.34 127.61 128.86 1,433,341 -1.20(-0.92%)
Mar 03, 2022 131.45 131.52 129.39 130.06 1,604,147 -0.53(-0.41%)
Mar 02, 2022 128.77 131.06 128.49 130.59 2,210,503 +2.43(+1.90%)
Mar 01, 2022 129.86 130.50 127.30 128.16 1,675,736 -1.72(-1.32%)
Feb 28, 2022 128.75 130.38 128.12 129.88 1,608,263 -0.25(-0.19%)
Feb 25, 2022 127.59 130.13 127.86 130.13 1,626,226 +3.13(+2.46%)
Feb 24, 2022 121.98 127.19 121.51 127.00 2,931,448 +2.36(+1.89%)
Feb 23, 2022 127.54 128.09 124.49 124.64 1,505,312 -2.06(-1.63%)
Feb 22, 2022 127.97 128.79 125.68 126.70 1,645,706 -1.66(-1.29%)
Feb 18, 2022 128.36 0 -0.81(-0.63%)
Feb 17, 2022 131.42 131.42 129.01 129.17 1,129,463 -2.93(-2.22%)
Feb 16, 2022 131.33 132.55 130.69 132.10 1,048,173 +0.26(+0.20%)
Feb 15, 2022 130.84 131.97 130.84 131.84 1,153,623 +2.31(+1.78%)
Feb 14, 2022 129.90 130.48 128.43 129.53 1,763,673 -0.71(-0.55%)
Feb 11, 2022 133.27 133.54 129.83 130.24 1,444,551 -2.76(-2.08%)
Feb 10, 2022 133.96 135.75 132.40 133.00 1,562,827 -2.98(-2.19%)
Feb 09, 2022 134.91 136.11 134.91 135.98 1,652,324 +2.56(+1.92%)
Feb 08, 2022 132.60 133.75 132.02 133.42 1,657,580 +0.58(+0.44%)
Feb 07, 2022 133.50 134.01 132.52 132.84 1,234,979 -0.55(-0.41%)
Feb 04, 2022 133.47 134.53 132.09 133.39 1,332,484 -0.46(-0.34%)
Feb 03, 2022 134.97 133.55 133.85 2,714,790 -4.22(-3.06%)
Feb 02, 2022 137.23 138.29 136.67 138.07 1,157,034 +1.86(+1.37%)
Feb 01, 2022 135.59 136.31 134.36 136.21 1,786,113 +0.77(+0.57%)
Jan 31, 2022 132.59 135.50 135.44 1,469,407 +2.63(+1.98%)
Jan 28, 2022 129.88 132.80 128.23 132.81 2,830,780 +3.49(+2.70%)
Jan 27, 2022 131.20 132.24 128.73 129.32 2,253,035 -0.57(-0.44%)
Jan 26, 2022 132.31 133.35 128.58 129.89 2,504,550 -0.31(-0.24%)
Jan 25, 2022 130.27 131.75 128.37 130.20 2,229,381 -1.90(-1.44%)
Jan 24, 2022 129.86 132.27 126.19 132.10 3,337,684 +0.88(+0.67%)
Jan 21, 2022 132.87 134.42 131.19 131.22 2,600,516 -2.20(-1.65%)
Jan 20, 2022 135.56 137.33 133.25 133.42 1,722,601 -1.76(-1.30%)
Jan 19, 2022 136.98 137.68 135.14 135.18 1,124,224 -1.25(-0.92%)
Jan 18, 2022 137.89 137.89 136.18 136.43 1,075,720 -2.48(-1.79%)
Jan 14, 2022 138.91 0 -0.25(-0.18%)
Jan 13, 2022 141.75 141.90 138.81 139.16 1,483,513 -2.02(-1.43%)
Jan 12, 2022 141.56 141.97 140.49 141.18 1,297,858 +0.21(+0.15%)
Jan 11, 2022 139.60 141.01 138.36 140.97 1,977,986 +1.29(+0.93%)
Jan 10, 2022 139.05 139.79 136.96 139.68 2,396,777 -0.63(-0.45%)
Jan 07, 2022 141.76 141.76 140.01 140.31 1,075,313 -1.33(-0.94%)
Jan 06, 2022 141.28 142.46 140.56 141.64 2,014,009 +0.13(+0.09%)
Jan 05, 2022 144.78 144.87 141.49 141.51 4,518,411 -3.49(-2.41%)
Jan 04, 2022 145.25 145.76 144.35 145.00 3,915,925 -0.17(-0.12%)
Jan 03, 2022 145.79 145.96 144.23 145.17 1,352,605 -0.39(-0.27%)
Dec 31, 2021 145.79 146.11 145.43 145.56 595,693 -0.35(-0.24%)
Dec 30, 2021 146.33 146.83 145.78 145.91 649,982 -0.39(-0.27%)
Dec 29, 2021 146.01 146.64 145.70 146.30 674,269 +0.39(+0.27%)
Dec 28, 2021 146.71 146.77 145.68 145.91 935,456 -0.37(-0.25%)
Dec 27, 2021 144.35 146.29 144.35 146.28 681,442 +2.40(+1.67%)
Dec 23, 2021 143.26 144.34 143.17 143.88 703,062 +0.97(+0.68%)
Dec 22, 2021 141.52 142.91 141.42 142.91 1,095,096 +1.19(+0.84%)
Dec 21, 2021 140.61 141.75 139.59 141.72 1,245,953 +2.62(+1.88%)
Dec 20, 2021 139.37 139.62 138.04 139.10 1,570,512 -1.92(-1.36%)
Dec 17, 2021 141.70 142.54 140.60 141.02 1,507,698 -1.63(-1.14%)
Dec 16, 2021 145.07 145.07 142.04 142.65 1,631,004 -1.81(-1.25%)
Dec 15, 2021 141.79 144.50 141.19 144.46 1,428,010 +2.84(+2.01%)
Dec 14, 2021 141.51 142.27 140.56 141.62 1,290,311 -1.16(-0.81%)
Dec 13, 2021 144.13 144.13 142.72 142.78 1,306,661 -1.47(-1.02%)
Dec 10, 2021 143.68 144.27 142.97 144.25 1,254,540 +1.16(+0.81%)
Dec 09, 2021 143.84 144.28 143.03 143.09 1,035,819 -1.17(-0.81%)
Dec 08, 2021 144.18 144.41 143.46 144.26 991,753 +0.18(+0.12%)
Dec 07, 2021 142.90 144.33 142.58 144.08 1,333,093 +3.32(+2.36%)
Dec 06, 2021 140.42 141.16 139.27 140.76 2,283,857 +1.07(+0.77%)
Dec 03, 2021 141.55 142.04 138.32 139.69 1,550,282 -1.28(-0.91%)
Dec 02, 2021 139.01 141.53 138.70 140.97 2,091,285 +1.91(+1.38%)
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.