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 )

202.75 +0.05 (+0.02%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 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 (%)
May 31, 2022 142.99 143.15 141.14 141.34 1,369,926 -1.83(-1.28%)
May 27, 2022 140.12 143.18 140.06 143.16 1,127,817 +3.75(+2.69%)
May 26, 2022 135.40 140.01 135.40 139.42 915,415 +4.09(+3.02%)
May 25, 2022 132.73 136.02 132.68 135.33 810,552 +2.08(+1.56%)
May 24, 2022 133.66 133.90 131.08 133.25 979,100 -2.35(-1.73%)
May 23, 2022 133.56 135.94 132.83 135.60 999,974 +2.98(+2.25%)
May 20, 2022 134.72 134.82 128.97 132.62 1,243,759 -0.28(-0.21%)
May 19, 2022 131.55 134.67 131.48 132.90 1,430,829 +0.09(+0.07%)
May 18, 2022 136.88 137.17 132.20 132.81 745,414 -6.43(-4.62%)
May 17, 2022 138.27 139.35 136.91 139.24 793,779 +3.24(+2.38%)
May 16, 2022 136.87 137.74 135.58 135.99 1,775,105 -1.77(-1.29%)
May 13, 2022 135.17 138.67 135.15 137.76 1,482,613 +4.93(+3.71%)
May 12, 2022 130.95 134.59 129.84 132.84 3,146,554 +0.16(+0.12%)
May 11, 2022 135.31 138.04 132.44 132.68 2,615,607 -3.25(-2.39%)
May 10, 2022 137.52 138.64 133.68 135.94 2,920,858 +0.81(+0.60%)
May 09, 2022 139.11 139.80 134.40 135.12 2,067,195 -6.79(-4.79%)
May 06, 2022 142.56 143.62 139.44 141.92 1,704,837 -1.62(-1.13%)
May 05, 2022 148.34 148.61 141.83 143.53 978,030 -6.44(-4.29%)
May 04, 2022 145.50 150.30 143.16 149.97 1,335,578 +4.77(+3.29%)
May 03, 2022 144.13 146.09 143.90 145.20 1,126,466 +1.11(+0.77%)
May 02, 2022 142.23 144.30 140.39 144.08 2,453,688 +1.90(+1.33%)
Apr 29, 2022 146.86 148.62 141.99 142.19 2,433,920 -5.49(-3.72%)
Apr 28, 2022 145.63 148.69 143.18 147.67 1,718,223 +3.90(+2.71%)
Apr 27, 2022 144.03 146.10 143.04 143.77 1,953,582 -0.06(-0.04%)
Apr 26, 2022 148.32 148.57 143.77 143.83 1,317,954 -5.57(-3.73%)
Apr 25, 2022 146.73 149.44 145.70 149.41 1,830,748 +1.11(+0.75%)
Apr 22, 2022 152.81 153.07 148.10 148.29 1,631,537 -4.77(-3.12%)
Apr 21, 2022 158.76 159.53 152.64 153.06 847,595 -3.61(-2.30%)
Apr 20, 2022 158.15 158.49 156.41 156.67 2,163,468 -0.38(-0.24%)
Apr 19, 2022 153.97 157.29 153.92 157.05 859,411 +2.92(+1.90%)
Apr 18, 2022 153.62 155.09 153.08 154.13 845,307 +0.13(+0.08%)
Apr 14, 2022 156.48 157.12 153.96 154.00 654,590 -2.92(-1.86%)
Apr 13, 2022 154.56 157.29 154.50 156.93 924,840 +2.15(+1.39%)
Apr 12, 2022 157.01 158.69 153.96 154.78 912,840 -0.82(-0.53%)
Apr 11, 2022 157.26 157.41 155.46 155.60 973,386 -3.38(-2.12%)
Apr 08, 2022 159.41 160.44 158.51 158.98 834,420 -0.79(-0.50%)
Apr 07, 2022 158.09 160.62 157.08 159.77 894,178 +1.25(+0.79%)
Apr 06, 2022 159.31 159.66 157.07 158.52 850,974 -2.79(-1.73%)
Apr 05, 2022 164.33 164.72 160.86 161.31 707,984 -3.59(-2.18%)
Apr 04, 2022 163.29 164.97 163.28 164.90 510,589 +1.80(+1.10%)
Apr 01, 2022 163.34 163.73 161.69 163.10 598,791 +0.26(+0.16%)
Mar 31, 2022 165.03 166.16 162.70 162.84 883,699 -2.37(-1.44%)
Mar 30, 2022 166.56 166.91 164.41 165.21 1,206,931 -1.95(-1.17%)
Mar 29, 2022 166.54 167.52 164.81 167.16 549,452 +2.34(+1.42%)
Mar 28, 2022 162.90 164.83 161.96 164.82 468,605 +2.06(+1.27%)
Mar 25, 2022 162.83 163.29 161.31 162.76 649,821 -0.06(-0.04%)
Mar 24, 2022 160.69 162.82 160.17 162.82 560,093 +2.73(+1.70%)
Mar 23, 2022 161.43 162.54 160.01 160.09 1,223,200 -2.71(-1.67%)
Mar 22, 2022 160.34 163.21 160.34 162.81 594,854 +2.91(+1.82%)
Mar 21, 2022 160.01 160.97 158.17 159.90 1,031,036 -0.20(-0.13%)
Mar 18, 2022 156.35 160.23 156.35 160.10 795,864 +3.06(+1.95%)
Mar 17, 2022 153.59 157.13 153.39 157.04 714,165 +2.74(+1.78%)
Mar 16, 2022 150.85 154.35 149.59 154.30 1,329,128 +5.20(+3.48%)
Mar 15, 2022 146.13 149.34 145.61 149.10 893,776 +3.72(+2.56%)
Mar 14, 2022 147.21 148.72 144.81 145.39 1,243,603 -1.69(-1.15%)
Mar 11, 2022 150.77 151.20 146.97 147.08 1,037,102 -2.90(-1.93%)
Mar 10, 2022 148.61 150.26 147.70 149.97 1,550,668 -0.73(-0.49%)
Mar 09, 2022 148.56 151.52 147.86 150.71 1,369,567 +5.81(+4.01%)
Mar 08, 2022 145.59 148.60 143.91 144.90 2,676,455 -0.74(-0.51%)
Mar 07, 2022 151.52 151.60 145.56 145.64 2,641,236 -6.01(-3.97%)
Mar 04, 2022 152.69 152.99 150.11 151.65 1,155,713 -2.45(-1.59%)
Mar 03, 2022 156.85 156.91 153.17 154.11 1,219,342 -2.27(-1.45%)
Mar 02, 2022 154.02 156.94 153.38 156.38 2,240,175 +3.39(+2.22%)
Mar 01, 2022 155.22 155.58 151.95 152.99 1,291,736 -2.43(-1.57%)
Feb 28, 2022 153.37 156.32 153.23 155.42 709,326 +0.16(+0.11%)
Feb 25, 2022 152.43 155.39 152.57 155.26 994,782 +2.98(+1.96%)
Feb 24, 2022 143.26 152.57 143.04 152.27 1,460,831 +4.19(+2.83%)
Feb 23, 2022 152.76 153.41 147.79 148.08 1,291,065 -3.31(-2.19%)
Feb 22, 2022 152.05 154.35 149.96 151.39 1,917,614 -1.84(-1.20%)
Feb 18, 2022 153.24 0 -1.80(-1.16%)
Feb 17, 2022 158.84 158.93 154.72 155.03 979,738 -5.45(-3.39%)
Feb 16, 2022 159.26 160.97 158.39 160.48 948,522 +0.12(+0.08%)
Feb 15, 2022 158.57 160.44 158.57 160.35 763,765 +3.67(+2.34%)
Feb 14, 2022 157.24 158.28 155.24 156.68 1,226,550 -1.21(-0.77%)
Feb 11, 2022 162.50 163.40 157.06 157.89 1,870,385 -4.70(-2.89%)
Feb 10, 2022 162.92 166.72 161.61 162.59 1,413,056 -3.10(-1.87%)
Feb 09, 2022 163.08 165.81 163.08 165.69 1,836,983 +3.94(+2.44%)
Feb 08, 2022 160.01 162.19 159.27 161.75 1,804,104 +1.09(+0.68%)
Feb 07, 2022 161.33 162.32 160.18 160.66 1,331,728 -0.39(-0.25%)
Feb 04, 2022 159.01 162.60 158.26 161.06 2,003,669 +2.07(+1.30%)
Feb 03, 2022 160.43 158.49 158.99 2,492,313 -3.81(-2.34%)
Feb 02, 2022 162.99 163.26 160.93 162.81 1,829,566 +1.27(+0.79%)
Feb 01, 2022 160.59 161.75 158.37 161.54 2,333,462 +1.84(+1.15%)
Jan 31, 2022 155.03 159.74 159.70 1,920,474 +4.63(+2.99%)
Jan 28, 2022 150.63 155.06 148.65 155.06 2,752,296 +3.95(+2.61%)
Jan 27, 2022 155.02 156.10 150.50 151.11 3,298,978 -1.90(-1.24%)
Jan 26, 2022 155.99 157.99 151.10 153.02 4,374,762 +0.16(+0.11%)
Jan 25, 2022 152.14 154.61 150.47 152.85 3,335,201 -2.44(-1.57%)
Jan 24, 2022 150.63 155.50 146.14 155.29 4,713,635 +0.82(+0.53%)
Jan 21, 2022 157.13 158.66 154.30 154.47 3,295,877 -3.81(-2.41%)
Jan 20, 2022 160.88 163.48 158.09 158.29 2,677,809 -1.77(-1.10%)
Jan 19, 2022 163.25 164.08 159.97 160.05 1,612,891 -1.84(-1.14%)
Jan 18, 2022 163.55 164.36 161.50 161.90 1,949,457 -4.32(-2.60%)
Jan 14, 2022 166.21 0 -0.66(-0.39%)
Jan 13, 2022 172.05 172.18 166.50 166.87 1,351,157 -4.79(-2.79%)
Jan 12, 2022 171.77 172.93 170.57 171.66 797,205 +0.69(+0.41%)
Jan 11, 2022 168.72 171.04 167.47 170.97 1,240,835 +1.90(+1.13%)
Jan 10, 2022 166.79 169.21 164.12 169.06 1,635,325 +0.59(+0.35%)
Jan 07, 2022 170.22 171.04 167.71 168.47 828,246 -1.56(-0.92%)
Jan 06, 2022 169.34 171.06 167.46 170.04 1,649,410 +0.60(+0.35%)
Jan 05, 2022 174.92 174.92 169.33 169.44 1,764,481 -5.88(-3.35%)
Jan 04, 2022 176.56 176.85 173.82 175.32 1,243,821 -0.61(-0.35%)
Jan 03, 2022 176.84 177.12 174.68 175.93 1,434,792 +0.38(+0.21%)
Dec 31, 2021 175.76 176.47 175.53 175.55 503,236 -0.52(-0.30%)
Dec 30, 2021 176.45 177.37 175.96 176.07 539,275 -0.73(-0.42%)
Dec 29, 2021 176.85 177.21 175.61 176.81 594,098 +0.16(+0.09%)
Dec 28, 2021 178.96 178.96 176.38 176.64 608,448 -1.45(-0.81%)
Dec 27, 2021 175.43 178.10 175.43 178.09 578,468 +3.14(+1.79%)
Dec 23, 2021 173.81 175.54 173.81 174.95 602,228 +1.50(+0.86%)
Dec 22, 2021 171.24 173.55 171.24 173.46 869,355 +2.04(+1.19%)
Dec 21, 2021 169.52 171.49 167.61 171.42 867,703 +3.84(+2.29%)
Dec 20, 2021 168.44 168.49 166.18 167.58 1,246,432 -2.80(-1.64%)
Dec 17, 2021 170.79 172.34 168.88 170.38 1,444,330 -1.89(-1.10%)
Dec 16, 2021 176.52 176.90 171.38 172.27 2,165,865 -2.77(-1.58%)
Dec 15, 2021 171.39 175.12 170.23 175.04 1,692,807 +3.76(+2.20%)
Dec 14, 2021 171.06 171.98 169.38 171.27 1,879,760 -2.07(-1.20%)
Dec 13, 2021 175.77 176.07 173.31 173.35 1,124,011 -2.77(-1.57%)
Dec 10, 2021 175.66 176.29 174.29 176.12 1,993,062 +1.85(+1.06%)
Dec 09, 2021 176.83 177.33 174.27 174.27 1,038,881 -2.92(-1.65%)
Dec 08, 2021 176.85 177.47 175.88 177.19 1,031,166 +0.16(+0.09%)
Dec 07, 2021 174.07 177.03 174.07 177.02 5,477,189 +5.79(+3.38%)
Dec 06, 2021 171.67 171.97 168.64 171.23 1,919,685 -0.48(-0.28%)
Dec 03, 2021 176.66 177.07 169.93 171.71 2,012,355 -3.81(-2.17%)
Dec 02, 2021 172.72 176.28 172.72 175.52 1,716,886 +2.89(+1.67%)
Dec 01, 2021 179.11 179.11 172.60 172.63 1,089,652 -3.78(-2.14%)
Nov 30, 2021 179.51 180.33 176.01 176.41 1,572,582 -4.56(-2.52%)
Nov 29, 2021 180.75 181.54 178.85 180.97 1,176,678 +2.73(+1.53%)
Nov 26, 2021 177.93 179.20 177.36 178.24 767,475 -3.60(-1.98%)
Nov 24, 2021 180.22 182.09 179.34 181.84 731,684 +0.83(+0.46%)
Nov 23, 2021 181.19 182.22 179.22 181.01 766,972 +0.04(+0.02%)
Nov 22, 2021 182.03 183.28 180.14 180.97 1,383,473 +0.46(+0.26%)
Nov 19, 2021 181.00 181.61 179.99 180.51 615,867 -1.19(-0.66%)
Nov 18, 2021 182.43 181.87 181.55 181.70 656,011 -0.05(-0.03%)
Nov 17, 2021 182.94 182.97 181.24 181.75 4,969,850 -1.40(-0.76%)
Nov 16, 2021 182.21 183.59 181.73 183.15 616,342 +0.94(+0.52%)
Nov 15, 2021 183.14 183.14 181.59 182.20 616,963 -0.56(-0.31%)
Nov 12, 2021 182.47 182.86 181.60 182.76 913,520 +0.81(+0.44%)
Nov 11, 2021 182.41 182.88 181.77 181.95 654,567 +0.51(+0.28%)
Nov 10, 2021 182.27 181.44 1,285,266 -1.92(-1.05%)
Nov 09, 2021 185.82 185.97 182.11 183.36 2,980,022 -2.82(-1.52%)
Nov 08, 2021 185.91 187.10 185.54 186.18 793,956 +0.51(+0.28%)
Nov 05, 2021 186.47 187.04 184.64 185.67 716,015 -0.24(-0.13%)
Nov 04, 2021 186.57 186.57 184.48 185.91 770,464 -0.70(-0.38%)
Nov 03, 2021 185.21 186.67 184.31 186.61 709,437 +1.10(+0.59%)
Nov 02, 2021 184.68 185.65 184.39 185.52 1,974,928 -0.03(-0.02%)
Nov 01, 2021 184.79 185.54 183.29 185.54 1,166,737 +1.89(+1.03%)
Oct 29, 2021 182.76 183.91 182.58 183.66 822,922 +0.33(+0.18%)
Oct 28, 2021 181.55 183.34 181.35 183.33 548,759 +2.94(+1.63%)
Oct 27, 2021 182.38 182.71 180.32 180.39 914,111 -2.24(-1.22%)
Oct 26, 2021 183.87 182.63 1,351,945 -0.28(-0.15%)
Oct 25, 2021 181.35 183.19 180.63 182.91 658,662 +2.99(+1.66%)
Oct 22, 2021 179.54 180.84 178.68 179.92 974,607 -0.08(-0.04%)
Oct 21, 2021 179.12 180.14 178.78 180.00 563,810 +0.40(+0.22%)
Oct 20, 2021 179.15 179.98 178.79 179.59 522,515 +0.22(+0.12%)
Oct 19, 2021 179.26 179.69 178.50 179.37 1,265,194 +0.87(+0.49%)
Oct 18, 2021 176.62 178.53 176.45 178.50 572,926 +1.34(+0.76%)
Oct 15, 2021 176.59 177.61 176.16 177.17 620,281 +1.99(+1.14%)
Oct 14, 2021 173.92 175.20 173.38 175.17 727,080 +3.26(+1.89%)
Oct 13, 2021 171.78 172.19 170.20 171.92 621,139 +0.74(+0.43%)
Oct 12, 2021 171.70 172.01 170.57 171.18 647,809 +0.16(+0.10%)
Oct 11, 2021 172.23 173.74 170.97 171.01 249,640 -1.41(-0.82%)
Oct 08, 2021 173.06 173.51 172.05 172.42 324,053 -0.30(-0.17%)
Oct 07, 2021 172.39 174.04 172.39 172.72 653,973 +1.97(+1.15%)
Oct 06, 2021 169.28 171.16 168.15 170.75 1,217,976 -0.12(-0.07%)
Oct 05, 2021 169.56 171.88 168.88 170.87 725,417 +2.36(+1.40%)
Oct 04, 2021 170.38 170.91 167.74 168.52 747,377 -2.33(-1.36%)
Oct 01, 2021 169.44 171.73 167.78 170.85 1,147,593 +1.71(+1.01%)
Sep 30, 2021 171.84 172.01 169.10 169.13 1,188,862 -1.86(-1.09%)
Sep 29, 2021 172.93 173.09 170.81 170.99 836,811 -1.30(-0.75%)
Sep 28, 2021 175.31 175.70 171.91 172.29 3,981,547 -4.33(-2.45%)
Sep 27, 2021 176.12 177.01 176.12 176.63 1,240,998 +0.45(+0.26%)
Sep 24, 2021 174.64 176.43 174.64 176.17 327,159 +0.35(+0.20%)
Sep 23, 2021 173.46 176.51 173.46 175.82 675,922 +3.55(+2.06%)
Sep 22, 2021 170.76 173.27 170.76 172.28 864,892 +2.86(+1.69%)
Sep 21, 2021 170.69 171.05 168.86 169.42 3,570,682 +0.01(+0.01%)
Sep 20, 2021 170.07 170.37 167.06 169.41 679,412 -4.63(-2.66%)
Sep 17, 2021 175.46 175.56 173.31 174.04 617,413 -1.37(-0.78%)
Sep 16, 2021 175.40 176.01 174.34 175.41 594,024 +0.02(+0.01%)
Sep 15, 2021 173.30 175.49 172.96 175.39 530,909 +2.32(+1.34%)
Sep 14, 2021 174.50 175.46 172.60 173.07 1,074,170 -1.33(-0.76%)
Sep 13, 2021 174.88 175.28 172.56 174.40 490,747 +0.39(+0.23%)
Sep 10, 2021 176.33 176.81 173.90 174.01 653,575 -1.16(-0.66%)
Sep 09, 2021 174.38 176.26 174.38 175.17 586,522 +0.67(+0.39%)
Sep 08, 2021 175.71 175.71 173.60 174.50 394,505 -1.57(-0.89%)
Sep 07, 2021 175.87 176.51 175.54 176.06 322,927 +0.03(+0.02%)
Sep 03, 2021 175.28 176.14 175.16 176.03 296,514 +0.22(+0.13%)
Sep 02, 2021 175.71 176.72 175.42 175.81 497,254 +0.80(+0.46%)
Sep 01, 2021 175.78 175.78 174.55 175.01 815,222 -0.19(-0.11%)
Aug 31, 2021 175.93 176.15 174.87 175.21 579,311 -0.55(-0.31%)
Aug 30, 2021 176.54 176.83 175.35 175.76 586,011 -0.52(-0.29%)
Aug 27, 2021 174.25 176.29 174.21 176.28 556,045 +2.40(+1.38%)
Aug 26, 2021 174.80 175.53 173.65 173.87 444,237 -1.07(-0.61%)
Aug 25, 2021 173.42 175.49 173.42 174.94 364,787 +1.42(+0.82%)
Aug 24, 2021 172.81 173.65 172.78 173.52 506,590 +1.36(+0.79%)
Aug 23, 2021 170.39 172.48 170.31 172.16 521,154 +3.26(+1.93%)
Aug 20, 2021 168.02 169.02 167.87 168.90 423,331 +1.22(+0.73%)
Aug 19, 2021 167.78 168.99 166.76 167.68 965,953 -1.66(-0.98%)
Aug 18, 2021 170.63 171.43 169.29 169.34 515,008 -1.28(-0.75%)
Aug 17, 2021 171.47 171.70 168.85 170.62 969,244 -2.12(-1.23%)
Aug 16, 2021 172.98 172.98 171.05 172.75 584,006 -1.40(-0.81%)
Aug 13, 2021 175.84 175.84 173.83 174.15 434,233 -0.84(-0.48%)
Aug 12, 2021 174.58 175.11 173.83 174.99 430,472 +0.29(+0.16%)
Aug 11, 2021 175.14 175.27 173.36 174.70 716,466 -0.12(-0.07%)
Aug 10, 2021 174.89 175.74 174.32 174.82 665,152 +0.58(+0.33%)
Aug 09, 2021 172.47 174.93 172.07 174.25 632,753 +1.48(+0.86%)
Aug 06, 2021 172.12 173.13 172.09 172.77 640,215 +0.94(+0.55%)
Aug 05, 2021 170.49 172.20 170.35 171.82 705,849 +2.07(+1.22%)
Aug 04, 2021 169.59 170.84 169.11 169.76 782,277 -0.33(-0.19%)
Aug 03, 2021 169.06 170.16 166.98 170.08 1,125,741 +1.94(+1.15%)
Aug 02, 2021 169.07 170.68 168.03 168.14 974,236 -0.14(-0.08%)
Jul 30, 2021 168.06 169.71 167.82 168.28 738,753 -1.00(-0.59%)
Jul 29, 2021 168.26 170.00 168.26 169.28 634,453 +1.06(+0.63%)
Jul 28, 2021 167.54 168.93 167.04 168.22 670,534 +1.15(+0.69%)
Jul 27, 2021 167.85 167.85 165.25 167.06 784,482 -1.71(-1.01%)
Jul 26, 2021 168.22 169.06 168.15 168.78 2,234,157 +0.66(+0.39%)
Jul 23, 2021 167.42 168.28 167.03 168.11 6,383,356 +1.57(+0.94%)
Jul 22, 2021 166.44 167.23 165.69 166.54 420,970 -0.56(-0.33%)
Jul 21, 2021 165.17 167.12 165.00 167.10 980,171 +2.82(+1.71%)
Jul 20, 2021 161.00 164.83 160.75 164.29 789,571 +3.71(+2.31%)
Jul 19, 2021 160.50 160.66 158.49 160.57 2,325,239 -2.24(-1.38%)
Jul 16, 2021 165.93 165.93 162.50 162.81 315,990 -1.84(-1.12%)
Jul 15, 2021 164.61 165.70 163.42 164.65 476,729 -0.38(-0.23%)
Jul 14, 2021 167.22 167.53 164.52 165.04 496,897 -1.21(-0.73%)
Jul 13, 2021 167.76 167.76 166.14 166.25 670,902 -1.73(-1.03%)
Jul 12, 2021 165.62 168.14 165.57 167.98 1,378,210 +1.80(+1.08%)
Jul 09, 2021 164.74 166.33 163.91 166.18 577,850 +3.35(+2.05%)
Jul 08, 2021 161.47 163.49 160.81 162.83 695,005 -1.93(-1.17%)
Jul 07, 2021 165.40 166.03 163.50 164.77 733,684 -0.65(-0.39%)
Jul 06, 2021 166.88 166.88 164.38 165.42 511,064 -1.79(-1.07%)
Jul 02, 2021 167.64 167.64 166.76 167.21 392,687 +0.18(+0.11%)
Jul 01, 2021 166.82 167.32 166.28 167.03 799,641 +0.29(+0.17%)
Jun 30, 2021 166.22 166.93 165.94 166.74 444,855 +0.36(+0.21%)
Jun 29, 2021 166.81 167.16 166.04 166.38 486,000 +0.21(+0.13%)
Jun 28, 2021 166.10 166.32 165.16 166.17 420,794 +0.27(+0.16%)
Jun 25, 2021 166.29 166.43 165.81 165.90 658,885 +0.37(+0.22%)
Jun 24, 2021 164.62 165.91 164.53 165.54 636,587 +2.05(+1.25%)
Jun 23, 2021 162.42 163.96 162.42 163.49 571,346 +1.21(+0.75%)
Jun 22, 2021 161.56 162.78 160.68 162.28 512,375 +1.12(+0.70%)
Jun 21, 2021 158.84 161.38 158.84 161.15 641,808 +2.57(+1.62%)
Jun 18, 2021 159.59 159.59 158.25 158.59 595,265 -2.22(-1.38%)
Jun 17, 2021 162.42 162.82 159.31 160.81 814,823 -1.55(-0.95%)
Jun 16, 2021 162.78 163.01 160.93 162.35 568,412 -0.40(-0.25%)
Jun 15, 2021 163.27 163.58 162.09 162.76 520,820 -0.83(-0.51%)
Jun 14, 2021 164.55 164.55 162.85 163.58 575,776 -0.66(-0.40%)
Jun 11, 2021 163.51 164.30 163.46 164.25 2,497,067 +0.81(+0.49%)
Jun 10, 2021 164.14 165.01 163.06 163.44 885,350 -0.15(-0.09%)
Jun 09, 2021 164.75 164.98 163.50 163.59 498,094 -1.36(-0.82%)
Jun 08, 2021 165.63 165.63 163.77 164.94 467,527 -0.10(-0.06%)
Jun 07, 2021 165.02 165.09 164.33 165.04 498,063 +0.07(+0.04%)
Jun 04, 2021 163.91 165.04 163.91 164.97 616,099 +1.62(+0.99%)
Jun 03, 2021 162.96 164.43 162.39 163.35 909,259 -1.07(-0.65%)
Jun 02, 2021 165.23 165.23 163.85 164.41 1,167,713 -0.44(-0.27%)
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.