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

159.99 USD -3.95 (-2.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 182.04 182.77 181.80 181.82 485,885 -0.54(-0.30%)
Dec 30, 2021 182.75 183.70 182.24 182.36 520,681 -0.76(-0.42%)
Dec 29, 2021 183.17 183.54 181.88 183.12 573,614 +0.17(+0.09%)
Dec 28, 2021 185.35 185.35 182.68 182.95 587,469 -1.50(-0.81%)
Dec 27, 2021 181.69 184.46 181.69 184.45 558,523 +3.25(+1.79%)
Dec 23, 2021 180.02 181.81 180.02 181.20 581,464 +1.55(+0.86%)
Dec 22, 2021 177.35 179.75 177.35 179.65 839,380 +2.11(+1.19%)
Dec 21, 2021 175.57 177.61 173.60 177.54 837,785 +3.98(+2.29%)
Dec 20, 2021 174.46 174.51 172.11 173.56 1,203,456 -2.90(-1.64%)
Dec 17, 2021 176.89 178.49 174.91 176.46 1,394,530 -1.96(-1.10%)
Dec 16, 2021 182.82 183.22 177.50 178.42 2,091,187 -2.87(-1.58%)
Dec 15, 2021 177.51 181.37 176.31 181.29 1,634,440 +3.90(+2.20%)
Dec 14, 2021 177.17 178.12 175.43 177.39 1,814,947 -2.15(-1.20%)
Dec 13, 2021 182.05 182.36 179.49 179.54 1,085,256 -3.31(-1.81%)
Dec 10, 2021 182.38 183.03 180.96 182.85 1,919,659 +1.92(+1.06%)
Dec 09, 2021 183.59 184.11 180.93 180.93 1,000,620 -3.03(-1.65%)
Dec 08, 2021 183.61 184.26 182.60 183.96 993,189 +0.17(+0.09%)
Dec 07, 2021 180.73 183.80 180.73 183.79 5,275,467 +6.01(+3.38%)
Dec 06, 2021 178.23 178.55 175.09 177.78 1,848,984 -0.50(-0.28%)
Dec 03, 2021 183.41 183.84 176.43 178.28 1,938,241 -3.95(-2.17%)
Dec 02, 2021 179.32 183.02 179.32 182.23 1,653,654 +3.00(+1.67%)
Dec 01, 2021 185.96 185.96 179.20 179.23 1,049,521 -3.92(-2.14%)
Nov 30, 2021 186.37 187.23 182.74 183.15 1,514,665 -4.74(-2.52%)
Nov 29, 2021 187.66 188.48 185.69 187.89 1,133,342 +2.84(+1.53%)
Nov 26, 2021 184.73 186.05 184.14 185.05 739,210 -3.74(-1.98%)
Nov 24, 2021 187.11 189.05 186.20 188.79 704,737 +0.86(+0.46%)
Nov 23, 2021 188.12 189.19 186.07 187.93 738,725 +0.04(+0.02%)
Nov 22, 2021 188.99 190.29 187.03 187.89 1,332,521 +0.48(+0.26%)
Nov 19, 2021 187.92 188.55 186.88 187.41 593,185 -1.24(-0.66%)
Nov 18, 2021 189.41 188.82 188.49 188.65 631,851 -0.05(-0.03%)
Nov 17, 2021 189.94 189.97 188.17 188.70 4,786,813 -1.45(-0.76%)
Nov 16, 2021 189.18 190.61 188.68 190.15 593,643 +0.98(+0.52%)
Nov 15, 2021 190.14 190.14 188.53 189.17 594,241 -0.58(-0.31%)
Nov 12, 2021 189.45 189.85 188.54 189.75 879,876 +0.84(+0.44%)
Nov 11, 2021 189.38 189.89 188.72 188.91 630,460 +0.53(+0.28%)
Nov 10, 2021 189.24 188.38 1,237,931 -1.99(-1.05%)
Nov 09, 2021 192.93 193.08 189.07 190.37 2,870,269 -2.93(-1.52%)
Nov 08, 2021 193.02 194.25 192.64 193.30 764,715 +0.53(+0.27%)
Nov 05, 2021 193.60 194.19 191.70 192.77 689,645 -0.25(-0.13%)
Nov 04, 2021 193.70 193.70 191.53 193.02 742,089 -0.73(-0.38%)
Nov 03, 2021 192.29 193.81 191.36 193.75 683,309 +1.14(+0.59%)
Nov 02, 2021 191.74 192.75 191.45 192.61 1,902,193 -0.03(-0.02%)
Nov 01, 2021 191.86 192.64 190.30 192.64 1,123,767 +1.96(+1.03%)
Oct 29, 2021 189.75 190.94 189.56 190.68 792,615 +0.34(+0.18%)
Oct 28, 2021 188.49 190.35 188.29 190.34 528,549 +3.05(+1.63%)
Oct 27, 2021 189.35 189.70 187.22 187.29 880,445 -2.32(-1.22%)
Oct 26, 2021 190.90 189.61 1,302,154 -0.29(-0.15%)
Oct 25, 2021 188.29 190.19 187.54 189.90 634,404 +3.10(+1.66%)
Oct 22, 2021 186.41 187.75 185.51 186.80 938,713 -0.08(-0.04%)
Oct 21, 2021 185.97 187.03 185.62 186.88 543,046 +0.42(+0.23%)
Oct 20, 2021 186.00 186.86 185.63 186.46 503,271 +0.23(+0.12%)
Oct 19, 2021 186.12 186.56 185.33 186.23 1,218,598 +0.90(+0.49%)
Oct 18, 2021 183.37 185.36 183.20 185.33 551,826 +1.39(+0.76%)
Oct 15, 2021 183.34 184.40 182.90 183.94 597,437 +2.07(+1.14%)
Oct 14, 2021 180.57 181.90 180.01 181.87 700,302 +3.38(+1.89%)
Oct 13, 2021 178.35 178.77 176.71 178.49 598,263 +0.77(+0.43%)
Oct 12, 2021 178.27 178.59 177.09 177.72 623,951 +0.17(+0.10%)
Oct 11, 2021 178.82 180.38 177.51 177.55 240,446 -1.46(-0.82%)
Oct 08, 2021 179.68 180.15 178.63 179.01 312,119 -0.31(-0.17%)
Oct 07, 2021 178.98 180.70 178.98 179.32 629,888 +2.04(+1.15%)
Oct 06, 2021 175.75 177.70 174.58 177.28 1,173,119 -0.12(-0.07%)
Oct 05, 2021 176.04 178.45 175.34 177.40 698,701 +2.44(+1.40%)
Oct 04, 2021 176.90 177.44 174.15 174.96 719,852 -2.42(-1.36%)
Oct 01, 2021 175.92 178.30 174.19 177.38 1,105,328 +1.78(+1.01%)
Sep 30, 2021 178.41 178.59 175.57 175.60 1,145,077 -1.93(-1.09%)
Sep 29, 2021 179.54 179.71 177.34 177.53 805,992 -1.35(-0.75%)
Sep 28, 2021 182.01 182.41 178.48 178.88 3,834,909 -4.50(-2.45%)
Sep 27, 2021 182.85 183.78 182.85 183.38 1,195,293 +0.47(+0.26%)
Sep 24, 2021 181.32 183.18 181.32 182.91 315,110 +0.03(+0.02%)
Sep 23, 2021 180.42 183.60 180.42 182.88 649,840 +3.69(+2.06%)
Sep 22, 2021 177.61 180.22 177.61 179.19 831,517 +2.97(+1.69%)
Sep 21, 2021 177.54 177.92 175.64 176.22 3,432,895 +0.01(+0.01%)
Sep 20, 2021 176.90 177.21 173.77 176.21 653,195 -4.82(-2.66%)
Sep 17, 2021 182.50 182.61 180.27 181.03 593,588 -1.42(-0.78%)
Sep 16, 2021 182.44 183.07 181.34 182.45 571,102 +0.02(+0.01%)
Sep 15, 2021 180.26 182.53 179.90 182.43 510,422 +2.41(+1.34%)
Sep 14, 2021 181.50 182.50 179.52 180.02 1,032,720 -1.38(-0.76%)
Sep 13, 2021 181.90 182.31 179.49 181.40 471,810 +0.41(+0.23%)
Sep 10, 2021 183.41 183.90 180.88 180.99 628,355 -1.21(-0.66%)
Sep 09, 2021 181.38 183.33 181.38 182.20 563,889 +0.70(+0.39%)
Sep 08, 2021 182.76 182.76 180.57 181.50 379,282 -1.63(-0.89%)
Sep 07, 2021 182.93 183.60 182.58 183.13 310,466 +0.03(+0.02%)
Sep 03, 2021 182.32 183.21 182.19 183.10 285,072 +0.23(+0.13%)
Sep 02, 2021 182.76 183.81 182.46 182.87 478,066 +0.83(+0.46%)
Sep 01, 2021 182.83 182.83 181.56 182.04 783,764 -0.20(-0.11%)
Aug 31, 2021 182.99 183.22 181.89 182.24 556,957 -0.57(-0.31%)
Aug 30, 2021 183.63 183.93 182.39 182.81 563,398 -0.54(-0.29%)
Aug 27, 2021 181.24 183.37 181.20 183.35 534,588 +2.50(+1.38%)
Aug 26, 2021 181.82 182.58 180.62 180.85 427,095 -1.11(-0.61%)
Aug 25, 2021 180.38 182.54 180.38 181.96 350,711 +1.48(+0.82%)
Aug 24, 2021 179.75 180.62 179.72 180.48 487,042 +1.41(+0.79%)
Aug 23, 2021 177.23 179.40 177.15 179.07 501,044 +3.39(+1.93%)
Aug 20, 2021 174.76 175.80 174.61 175.68 406,996 +1.27(+0.73%)
Aug 19, 2021 174.51 175.77 173.45 174.41 928,679 -1.73(-0.98%)
Aug 18, 2021 177.48 178.31 176.09 176.14 495,135 -1.33(-0.75%)
Aug 17, 2021 178.35 178.59 175.63 177.47 931,843 -2.21(-1.23%)
Aug 16, 2021 179.92 179.92 177.92 179.68 561,470 -1.46(-0.81%)
Aug 13, 2021 182.90 182.90 180.81 181.14 417,477 -0.87(-0.48%)
Aug 12, 2021 181.59 182.14 180.81 182.01 413,861 +0.30(+0.17%)
Aug 11, 2021 182.17 182.31 180.32 181.71 688,819 -0.13(-0.07%)
Aug 10, 2021 181.91 182.79 181.32 181.84 639,485 +0.60(+0.33%)
Aug 09, 2021 179.39 181.95 178.98 181.24 608,336 +1.54(+0.86%)
Aug 06, 2021 179.03 180.08 179.00 179.70 615,510 +0.98(+0.55%)
Aug 05, 2021 177.33 179.11 177.19 178.72 678,612 +2.15(+1.22%)
Aug 04, 2021 176.40 177.70 175.90 176.57 752,090 -0.34(-0.19%)
Aug 03, 2021 175.84 176.99 173.68 176.91 1,082,301 +2.02(+1.16%)
Aug 02, 2021 175.86 177.53 174.78 174.89 936,642 -0.14(-0.08%)
Jul 30, 2021 174.81 176.52 174.56 175.03 710,246 -1.04(-0.59%)
Jul 29, 2021 175.01 176.82 175.01 176.07 609,971 +1.10(+0.63%)
Jul 28, 2021 174.26 175.71 173.74 174.97 644,659 +1.20(+0.69%)
Jul 27, 2021 174.59 174.59 171.88 173.77 754,210 -1.78(-1.01%)
Jul 26, 2021 174.97 175.85 174.90 175.55 2,147,944 +0.69(+0.39%)
Jul 23, 2021 174.14 175.04 173.73 174.86 6,137,031 +1.63(+0.94%)
Jul 22, 2021 173.12 173.94 172.34 173.23 404,726 -0.58(-0.33%)
Jul 21, 2021 171.80 173.83 171.62 173.81 942,348 +2.93(+1.71%)
Jul 20, 2021 167.46 171.45 167.20 170.88 759,103 +3.86(+2.31%)
Jul 19, 2021 166.94 167.11 164.85 167.02 2,235,512 -2.33(-1.38%)
Jul 16, 2021 172.59 172.59 169.02 169.35 303,797 -1.91(-1.12%)
Jul 15, 2021 171.22 172.35 169.98 171.26 458,333 -0.40(-0.23%)
Jul 14, 2021 173.93 174.25 171.12 171.66 477,723 -1.26(-0.73%)
Jul 13, 2021 174.49 174.49 172.81 172.92 645,013 -1.80(-1.03%)
Jul 12, 2021 172.27 174.89 172.22 174.72 1,325,027 +1.87(+1.08%)
Jul 09, 2021 171.35 173.01 170.49 172.85 555,552 +3.48(+2.05%)
Jul 08, 2021 167.95 170.05 167.27 169.37 668,186 -2.01(-1.17%)
Jul 07, 2021 172.04 172.69 170.06 171.38 705,373 -0.68(-0.40%)
Jul 06, 2021 173.58 173.58 170.98 172.06 491,343 -1.86(-1.07%)
Jul 02, 2021 174.37 174.37 173.45 173.92 377,534 +0.19(+0.11%)
Jul 01, 2021 173.52 174.04 172.95 173.73 768,784 +0.30(+0.17%)
Jun 30, 2021 172.89 173.63 172.60 173.43 427,689 +0.37(+0.21%)
Jun 29, 2021 173.50 173.87 172.70 173.06 467,246 +0.22(+0.13%)
Jun 28, 2021 172.77 173.00 171.79 172.84 404,557 +0.28(+0.16%)
Jun 25, 2021 172.97 173.11 172.47 172.56 633,460 +0.38(+0.22%)
Jun 24, 2021 171.23 172.57 171.13 172.18 612,022 +2.13(+1.25%)
Jun 23, 2021 168.94 170.54 168.94 170.05 549,299 +1.26(+0.75%)
Jun 22, 2021 168.04 169.31 167.13 168.79 492,604 +1.17(+0.70%)
Jun 21, 2021 165.21 167.86 165.21 167.62 617,042 +2.67(+1.62%)
Jun 18, 2021 165.99 166.00 164.60 164.95 572,295 -2.31(-1.38%)
Jun 17, 2021 168.94 169.36 165.71 167.26 783,381 -1.61(-0.95%)
Jun 16, 2021 169.31 169.55 167.39 168.87 546,478 -0.42(-0.25%)
Jun 15, 2021 169.82 170.15 168.60 169.29 500,723 -0.86(-0.51%)
Jun 14, 2021 171.15 171.15 169.39 170.15 553,558 -0.69(-0.40%)
Jun 11, 2021 170.07 170.90 170.02 170.84 2,400,709 +0.84(+0.49%)
Jun 10, 2021 170.73 171.63 169.60 170.00 851,186 -0.28(-0.16%)
Jun 09, 2021 171.49 171.73 170.19 170.28 478,519 -1.41(-0.82%)
Jun 08, 2021 172.41 172.41 170.47 171.69 449,154 -0.10(-0.06%)
Jun 07, 2021 171.77 171.84 171.05 171.79 478,490 +0.07(+0.04%)
Jun 04, 2021 170.62 171.79 170.62 171.72 591,887 +1.69(+0.99%)
Jun 03, 2021 169.63 171.16 169.03 170.03 873,526 -1.11(-0.65%)
Jun 02, 2021 171.99 171.99 170.55 171.14 1,121,822 -0.46(-0.27%)
Jun 01, 2021 172.08 172.27 171.00 171.60 938,363 +1.21(+0.71%)
May 28, 2021 171.06 171.06 169.76 170.39 901,043 +0.00(+0.00%)
May 27, 2021 169.85 170.61 169.27 170.39 1,639,676 +0.95(+0.56%)
May 26, 2021 168.95 169.70 168.20 169.44 928,755 +1.25(+0.74%)
May 25, 2021 168.80 169.11 167.80 168.19 1,402,160 +0.29(+0.17%)
May 24, 2021 166.32 168.50 166.17 167.90 737,513 +2.84(+1.72%)
May 21, 2021 166.74 167.14 165.03 165.06 683,057 -0.65(-0.39%)
May 20, 2021 162.51 166.12 162.51 165.71 831,758 +3.61(+2.23%)
May 19, 2021 158.70 162.16 158.68 162.10 1,242,805 +0.04(+0.02%)
May 18, 2021 163.37 164.33 162.06 162.06 1,164,412 -0.81(-0.50%)
May 17, 2021 162.87 163.54 161.04 162.87 1,528,509 -1.05(-0.64%)
May 14, 2021 162.50 164.28 161.46 163.92 1,179,808 +3.76(+2.35%)
May 13, 2021 161.29 162.34 158.61 160.16 2,006,212 +0.47(+0.29%)
May 12, 2021 162.06 163.42 159.33 159.69 1,847,675 -5.08(-3.08%)
May 11, 2021 160.48 165.19 160.36 164.77 1,989,336 +0.34(+0.21%)
May 10, 2021 168.11 168.11 164.42 164.43 1,380,410 -4.29(-2.54%)
May 07, 2021 168.61 170.28 168.25 168.72 1,702,143 +1.68(+1.01%)
May 06, 2021 166.62 167.04 164.59 167.04 1,363,445 +0.26(+0.16%)
May 05, 2021 168.76 169.64 166.32 166.78 1,173,755 -0.91(-0.54%)
May 04, 2021 169.42 169.42 165.16 167.69 1,212,771 -3.34(-1.95%)
May 03, 2021 173.04 173.23 170.82 171.03 839,923 -1.18(-0.69%)
Apr 30, 2021 171.98 173.79 171.97 172.21 648,300 -1.38(-0.79%)
Apr 29, 2021 175.93 175.93 171.90 173.59 801,153 -0.76(-0.44%)
Apr 28, 2021 174.93 175.43 173.91 174.35 810,880 -0.68(-0.39%)
Apr 27, 2021 176.01 176.33 174.74 175.03 774,119 -0.58(-0.33%)
Apr 26, 2021 174.15 175.76 173.73 175.61 582,414 +1.66(+0.95%)
Apr 23, 2021 171.79 174.55 171.79 173.95 1,104,300 +2.74(+1.60%)
Apr 22, 2021 172.80 173.94 170.43 171.21 1,429,016 -1.16(-0.67%)
Apr 21, 2021 169.83 172.51 169.67 172.37 661,106 +1.45(+0.85%)
Apr 20, 2021 172.63 173.34 169.88 170.92 675,611 -1.62(-0.94%)
Apr 19, 2021 173.99 174.39 171.53 172.54 903,481 -2.43(-1.39%)
Apr 16, 2021 175.35 175.55 173.87 174.97 922,600 -0.53(-0.30%)
Apr 15, 2021 174.03 175.55 173.76 175.50 965,391 +3.57(+2.08%)
Apr 14, 2021 175.00 175.23 171.66 171.93 916,809 -2.59(-1.48%)
Apr 13, 2021 171.91 174.76 171.91 174.52 759,400 +3.36(+1.96%)
Apr 12, 2021 170.03 171.34 169.04 171.16 538,365 +0.79(+0.46%)
Apr 09, 2021 168.25 170.41 168.10 170.37 627,700 +1.10(+0.65%)
Apr 08, 2021 167.93 169.29 167.93 169.27 940,078 +2.62(+1.57%)
Apr 07, 2021 166.31 167.39 165.83 166.65 771,175 -0.09(-0.05%)
Apr 06, 2021 165.63 167.69 165.57 166.74 834,142 +1.01(+0.61%)
Apr 05, 2021 165.09 166.16 164.56 165.73 847,572 +2.32(+1.42%)
Apr 01, 2021 162.84 164.16 162.84 163.41 1,431,300 +2.55(+1.59%)
Mar 31, 2021 158.73 161.85 158.64 160.86 825,231 +3.29(+2.09%)
Mar 30, 2021 156.15 157.79 155.44 157.57 796,418 +0.21(+0.13%)
Mar 29, 2021 157.50 158.36 155.96 157.36 1,229,114 -1.05(-0.66%)
Mar 26, 2021 156.22 158.46 154.95 158.41 848,700 +2.77(+1.78%)
Mar 25, 2021 154.28 156.24 153.00 155.64 1,232,345 -0.39(-0.25%)
Mar 24, 2021 160.43 160.44 156.03 156.03 1,756,886 -3.96(-2.48%)
Mar 23, 2021 160.88 162.02 159.50 159.99 3,722,571 -0.84(-0.52%)
Mar 22, 2021 159.76 162.10 159.55 160.83 837,971 +2.24(+1.41%)
Mar 19, 2021 157.38 159.04 156.10 158.59 1,325,100 +1.47(+0.94%)
Mar 18, 2021 160.69 160.69 156.97 157.12 1,138,047 -5.48(-3.37%)
Mar 17, 2021 160.25 163.67 159.05 162.60 823,074 +0.48(+0.30%)
Mar 16, 2021 164.00 164.61 161.05 162.12 855,978 -0.65(-0.40%)
Mar 15, 2021 161.10 162.85 160.37 162.77 872,515 +1.81(+1.12%)
Mar 12, 2021 159.83 161.06 158.45 160.96 1,453,800 -1.47(-0.90%)
Mar 11, 2021 160.30 163.04 159.94 162.43 1,544,341 +5.26(+3.35%)
Mar 10, 2021 160.27 160.91 156.95 157.17 2,115,313 -0.33(-0.21%)
Mar 09, 2021 154.61 158.41 154.46 157.50 2,181,072 +7.51(+5.00%)
Mar 08, 2021 155.22 156.40 149.96 149.99 2,951,918 -5.28(-3.40%)
Mar 05, 2021 155.54 155.54 147.68 155.27 3,726,500 +1.40(+0.91%)
Mar 04, 2021 158.24 159.10 151.43 153.87 3,594,015 -4.36(-2.76%)
Mar 03, 2021 164.44 164.71 158.23 158.23 2,812,681 -6.63(-4.02%)
Mar 02, 2021 168.60 168.72 164.80 164.86 1,169,677 -3.04(-1.81%)
Mar 01, 2021 165.57 168.08 164.68 167.90 1,506,737 +5.00(+3.07%)
Feb 26, 2021 163.01 164.82 160.47 162.90 2,657,800 +1.30(+0.80%)
Feb 25, 2021 166.82 168.17 160.67 161.60 2,155,834 -6.47(-3.85%)
Feb 24, 2021 166.03 168.16 164.10 168.07 1,673,658 +1.15(+0.69%)
Feb 23, 2021 164.26 167.74 159.66 166.92 4,211,002 -1.46(-0.87%)
Feb 22, 2021 172.41 172.47 168.22 168.38 821,375 -6.23(-3.57%)
Feb 19, 2021 176.08 176.45 174.34 174.61 629,800 -0.22(-0.13%)
Feb 18, 2021 173.99 175.41 172.68 174.83 578,797 -1.24(-0.70%)
Feb 17, 2021 175.88 176.40 173.55 176.07 712,802 -1.51(-0.85%)
Feb 16, 2021 178.70 179.38 176.60 177.58 1,805,347 -0.46(-0.26%)
Feb 12, 2021 176.48 178.13 175.70 178.04 525,100 +1.31(+0.74%)
Feb 11, 2021 176.36 177.21 175.27 176.73 768,816 +1.63(+0.93%)
Feb 10, 2021 176.75 176.83 173.43 175.10 825,664 -0.60(-0.34%)
Feb 09, 2021 175.21 176.05 175.17 175.70 1,216,691 -0.10(-0.06%)
Feb 08, 2021 175.34 176.20 174.78 175.80 2,841,331 +1.69(+0.97%)
Feb 05, 2021 173.30 174.23 172.70 174.11 709,300 +1.37(+0.79%)
Feb 04, 2021 171.53 172.74 170.99 172.74 613,639 +1.92(+1.12%)
Feb 03, 2021 172.85 172.85 170.51 170.82 1,052,726 -0.50(-0.29%)
Feb 02, 2021 169.88 171.83 169.80 171.32 2,604,939 +3.42(+2.04%)
Feb 01, 2021 165.70 168.23 164.22 167.90 1,120,802 +4.04(+2.47%)
Jan 29, 2021 165.56 166.38 162.21 163.86 1,054,700 -2.41(-1.45%)
Jan 28, 2021 163.63 168.30 163.63 166.27 897,060 +2.71(+1.66%)
Jan 27, 2021 167.42 167.45 162.58 163.56 1,144,200 -5.76(-3.40%)
Jan 26, 2021 171.65 171.65 169.05 169.32 1,318,383 -1.84(-1.08%)
Jan 25, 2021 171.99 173.01 167.55 171.16 732,556 +0.53(+0.31%)
Jan 22, 2021 169.69 170.94 169.69 170.63 661,200 +0.06(+0.04%)
Jan 21, 2021 170.40 170.86 169.60 170.57 1,078,064 +0.69(+0.41%)
Jan 20, 2021 168.35 170.21 168.12 169.88 1,469,765 +3.36(+2.02%)
Jan 19, 2021 166.05 166.61 165.12 166.52 1,266,476 +1.87(+1.14%)
Jan 15, 2021 166.75 167.12 164.21 164.65 2,269,300 -1.83(-1.10%)
Jan 14, 2021 168.05 168.53 166.20 166.48 8,034,584 -0.98(-0.59%)
Jan 13, 2021 166.60 168.11 166.04 167.46 787,588 +0.58(+0.35%)
Jan 12, 2021 166.18 167.12 165.20 166.88 700,650 +0.98(+0.59%)
Jan 11, 2021 166.59 167.63 165.20 165.90 982,658 -2.06(-1.23%)
Jan 08, 2021 166.98 168.07 165.59 167.96 1,287,000 +2.73(+1.65%)
Jan 07, 2021 161.92 165.60 161.92 165.23 788,852 +4.96(+3.09%)
Jan 06, 2021 159.59 162.50 159.02 160.27 1,130,405 -1.25(-0.77%)
Jan 05, 2021 159.33 161.66 159.33 161.52 811,796 +1.45(+0.91%)
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.