Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
USA Quality Factor Ishares Edge MSCI ETF
(NY:
QUAL
)
159.19
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
158.73
159.23
156.92
156.96
1,171,438
-2.01(-1.26%)
Apr 29, 2024
159.19
159.35
158.08
158.97
895,028
-0.08(-0.05%)
Apr 26, 2024
158.20
159.49
157.90
159.05
716,646
+1.97(+1.25%)
Apr 25, 2024
155.54
157.48
155.13
157.08
1,011,963
-0.48(-0.30%)
Apr 24, 2024
158.34
158.58
156.97
157.56
1,211,982
-0.11(-0.07%)
Apr 23, 2024
156.69
157.96
156.39
157.67
1,015,118
+1.79(+1.15%)
Apr 22, 2024
155.44
156.85
154.58
155.88
1,467,882
+1.32(+0.85%)
Apr 19, 2024
156.57
156.91
154.17
154.56
2,146,602
-2.31(-1.47%)
Apr 18, 2024
157.75
158.42
156.63
156.87
1,849,417
-0.34(-0.22%)
Apr 17, 2024
159.18
159.30
156.85
157.21
1,170,550
-1.11(-0.70%)
Apr 16, 2024
158.24
159.17
157.88
158.32
1,218,694
+0.15(+0.09%)
Apr 15, 2024
161.59
161.70
157.88
158.17
1,304,091
-1.98(-1.24%)
Apr 12, 2024
161.33
161.55
159.68
160.15
1,303,605
-2.16(-1.33%)
Apr 11, 2024
161.56
162.67
160.48
162.31
1,156,138
+1.43(+0.89%)
Apr 10, 2024
160.84
161.53
160.38
160.88
1,455,108
-1.58(-0.97%)
Apr 09, 2024
162.83
163.03
160.61
162.46
1,379,345
+0.03(+0.02%)
Apr 08, 2024
162.71
162.94
162.11
162.44
834,220
-0.10(-0.06%)
Apr 05, 2024
161.21
163.07
160.91
162.54
880,933
+1.94(+1.21%)
Apr 04, 2024
164.18
164.40
160.55
160.60
1,261,969
-2.30(-1.41%)
Apr 03, 2024
162.59
163.51
162.42
162.90
1,172,360
+0.05(+0.03%)
Apr 02, 2024
162.31
162.85
161.82
162.85
1,215,029
-1.02(-0.62%)
Apr 01, 2024
164.50
164.69
163.42
163.87
1,192,962
-0.48(-0.29%)
Mar 28, 2024
164.07
164.58
163.90
164.35
1,588,527
+0.19(+0.12%)
Mar 27, 2024
164.17
164.23
162.98
164.16
1,178,012
+0.85(+0.52%)
Mar 26, 2024
164.58
164.58
163.24
163.31
1,365,377
-0.63(-0.38%)
Mar 25, 2024
164.03
164.38
163.79
163.94
1,108,064
-0.64(-0.39%)
Mar 22, 2024
165.00
165.12
164.36
164.58
920,230
-0.86(-0.52%)
Mar 21, 2024
165.65
166.24
165.21
165.44
1,790,856
+0.50(+0.30%)
Mar 20, 2024
163.62
164.95
163.24
164.94
1,451,085
+1.60(+0.98%)
Mar 19, 2024
161.93
163.45
161.49
163.34
1,508,901
+0.95(+0.59%)
Mar 18, 2024
162.79
163.38
162.27
162.39
1,423,633
+0.91(+0.56%)
Mar 15, 2024
162.28
162.31
161.14
161.48
3,647,279
-1.53(-0.94%)
Mar 14, 2024
163.93
164.14
162.08
163.01
17,780,692
-0.26(-0.16%)
Mar 13, 2024
163.46
163.73
162.81
163.27
857,264
-0.24(-0.15%)
Mar 12, 2024
162.08
163.64
161.34
163.51
834,802
+2.35(+1.46%)
Mar 11, 2024
161.29
161.43
160.12
161.16
840,403
-0.45(-0.28%)
Mar 08, 2024
164.04
164.28
161.43
161.61
1,007,395
-1.95(-1.19%)
Mar 07, 2024
162.64
163.85
162.50
163.56
934,410
+1.89(+1.17%)
Mar 06, 2024
161.92
162.38
161.14
161.67
894,487
+1.17(+0.73%)
Mar 05, 2024
161.78
161.88
159.69
160.50
1,681,107
-1.76(-1.08%)
Mar 04, 2024
162.46
163.00
162.21
162.26
1,475,620
-0.12(-0.07%)
Mar 01, 2024
160.82
162.38
160.56
162.38
878,143
+2.10(+1.31%)
Feb 29, 2024
160.59
160.62
159.40
160.28
1,299,171
+0.53(+0.33%)
Feb 28, 2024
159.46
159.94
159.22
159.75
812,172
-0.35(-0.22%)
Feb 27, 2024
160.13
160.34
159.55
160.10
1,148,415
-0.01(-0.01%)
Feb 26, 2024
160.56
160.70
160.03
160.11
1,000,614
-0.15(-0.09%)
Feb 23, 2024
160.82
161.18
159.89
160.26
814,061
+0.20(+0.12%)
Feb 22, 2024
158.52
160.32
158.40
160.06
1,275,969
+4.02(+2.58%)
Feb 21, 2024
155.13
156.06
154.78
156.04
1,505,093
+0.25(+0.16%)
Feb 20, 2024
156.24
156.45
155.02
155.79
948,778
-1.17(-0.75%)
Feb 16, 2024
158.61
158.61
156.95
156.96
923,123
-1.20(-0.76%)
Feb 15, 2024
157.71
158.39
157.40
158.16
1,883,151
+0.91(+0.58%)
Feb 14, 2024
156.60
157.39
155.90
157.25
1,076,757
+1.58(+1.01%)
Feb 13, 2024
155.26
156.42
154.71
155.67
1,166,777
-1.96(-1.24%)
Feb 12, 2024
157.84
158.47
157.29
157.63
916,806
-0.01(-0.01%)
Feb 09, 2024
157.00
157.85
156.76
157.64
1,018,874
+0.98(+0.63%)
Feb 08, 2024
156.54
156.86
156.38
156.66
1,232,921
+0.37(+0.24%)
Feb 07, 2024
155.18
156.49
155.18
156.29
1,295,135
+1.81(+1.17%)
Feb 06, 2024
154.74
155.00
153.72
154.48
1,181,017
+0.27(+0.18%)
Feb 05, 2024
154.43
154.65
153.38
154.21
1,646,192
-0.09(-0.06%)
Feb 02, 2024
152.94
154.86
152.68
154.30
1,876,797
+2.00(+1.31%)
Feb 01, 2024
150.89
152.30
150.81
152.30
1,645,146
+1.80(+1.20%)
Jan 31, 2024
151.91
152.39
150.47
150.50
1,592,038
-2.23(-1.46%)
Jan 30, 2024
152.64
152.93
152.43
152.73
1,571,516
+0.00(+0.00%)
Jan 29, 2024
151.41
152.81
151.41
152.73
2,662,985
+1.38(+0.91%)
Jan 26, 2024
151.36
151.86
151.07
151.35
3,662,374
-0.36(-0.24%)
Jan 25, 2024
151.73
152.16
150.91
151.71
18,640,244
+0.44(+0.29%)
Jan 24, 2024
152.02
152.46
151.13
151.27
1,262,697
+0.27(+0.18%)
Jan 23, 2024
151.18
151.18
150.45
151.00
1,185,079
-0.34(-0.22%)
Jan 22, 2024
151.39
151.63
151.04
151.34
1,338,679
+0.53(+0.35%)
Jan 19, 2024
149.44
150.89
149.00
150.81
1,213,389
+2.16(+1.45%)
Jan 18, 2024
147.80
148.82
147.36
148.65
1,928,790
+1.50(+1.02%)
Jan 17, 2024
146.97
147.24
146.41
147.15
1,230,354
-0.59(-0.40%)
Jan 16, 2024
147.99
148.41
147.23
147.74
1,311,802
-0.64(-0.43%)
Jan 12, 2024
148.36
148.75
147.86
148.38
719,992
+0.36(+0.24%)
Jan 11, 2024
148.00
148.31
146.51
148.02
1,142,325
+0.36(+0.24%)
Jan 10, 2024
147.02
147.94
146.88
147.66
1,512,068
+0.88(+0.60%)
Jan 09, 2024
146.22
147.13
145.97
146.78
878,011
-0.11(-0.07%)
Jan 08, 2024
144.79
146.91
144.79
146.89
1,165,929
+2.14(+1.48%)
Jan 05, 2024
144.71
145.44
144.26
144.75
1,067,585
+0.13(+0.09%)
Jan 04, 2024
145.05
145.82
144.55
144.62
1,251,469
-0.51(-0.35%)
Jan 03, 2024
145.48
145.72
144.93
145.13
944,367
-0.94(-0.64%)
Jan 02, 2024
146.12
146.36
145.42
146.07
1,070,024
-1.07(-0.73%)
Dec 29, 2023
147.61
147.76
146.63
147.14
997,598
-0.36(-0.24%)
Dec 28, 2023
147.62
147.83
147.44
147.50
1,089,352
-0.14(-0.09%)
Dec 27, 2023
147.50
147.70
147.14
147.64
1,057,357
+0.28(+0.19%)
Dec 26, 2023
146.83
147.68
146.82
147.36
778,680
+0.66(+0.45%)
Dec 22, 2023
146.75
147.22
146.15
146.70
993,035
-0.21(-0.14%)
Dec 21, 2023
146.56
147.00
145.81
146.91
1,062,081
+1.29(+0.89%)
Dec 20, 2023
147.35
148.00
145.57
145.62
1,358,246
-2.37(-1.60%)
Dec 19, 2023
147.41
148.02
147.37
147.99
3,666,037
+0.67(+0.45%)
Dec 18, 2023
146.87
147.55
146.78
147.32
1,034,632
+1.02(+0.70%)
Dec 15, 2023
146.09
146.71
145.94
146.30
1,461,656
-0.13(-0.09%)
Dec 14, 2023
146.88
146.92
145.68
146.43
1,660,157
-0.10(-0.07%)
Dec 13, 2023
144.84
146.70
144.82
146.53
1,079,576
+1.67(+1.15%)
Dec 12, 2023
143.83
144.87
143.65
144.86
3,530,948
+1.12(+0.78%)
Dec 11, 2023
142.77
143.79
142.69
143.74
1,890,096
+1.23(+0.86%)
Dec 08, 2023
141.35
142.72
141.35
142.51
949,517
+0.73(+0.51%)
Dec 07, 2023
141.17
141.89
141.00
141.78
727,590
+1.07(+0.76%)
Dec 06, 2023
141.89
141.89
140.59
140.71
1,626,550
-0.41(-0.29%)
Dec 05, 2023
140.73
141.37
140.53
141.12
1,313,544
-0.07(-0.05%)
Dec 04, 2023
140.95
141.30
140.45
141.19
986,037
-0.72(-0.51%)
Dec 01, 2023
140.87
142.07
140.64
141.91
1,170,968
+0.84(+0.60%)
Nov 30, 2023
140.98
141.07
139.94
141.07
1,462,893
+0.49(+0.35%)
Nov 29, 2023
141.24
141.55
140.46
140.58
1,055,024
-0.07(-0.05%)
Nov 28, 2023
140.40
141.18
140.27
140.65
843,306
-0.10(-0.07%)
Nov 27, 2023
140.64
141.24
140.64
140.75
1,003,975
-0.42(-0.30%)
Nov 24, 2023
141.15
141.30
141.00
141.17
328,706
+0.00(+0.00%)
Nov 22, 2023
141.09
141.69
140.72
141.17
1,110,449
+0.41(+0.29%)
Nov 21, 2023
140.48
140.89
140.31
140.76
1,172,637
-0.26(-0.18%)
Nov 20, 2023
139.39
141.26
139.39
141.02
2,028,908
+1.14(+0.81%)
Nov 17, 2023
139.83
140.11
139.40
139.88
906,898
+0.08(+0.06%)
Nov 16, 2023
139.58
139.87
139.07
139.80
1,522,317
-0.08(-0.06%)
Nov 15, 2023
140.27
140.55
139.63
139.88
1,882,307
-0.13(-0.09%)
Nov 14, 2023
139.33
140.38
139.26
140.01
1,721,632
+2.44(+1.77%)
Nov 13, 2023
137.37
137.92
137.01
137.57
1,405,001
-0.23(-0.17%)
Nov 10, 2023
136.33
137.85
135.88
137.80
1,166,640
+2.20(+1.62%)
Nov 09, 2023
136.99
137.00
135.45
135.60
1,165,874
-0.88(-0.64%)
Nov 08, 2023
136.21
136.71
135.73
136.48
1,562,075
+0.42(+0.31%)
Nov 07, 2023
135.42
136.31
135.16
136.06
1,478,142
+0.60(+0.44%)
Nov 06, 2023
135.14
135.51
134.89
135.46
1,157,421
+0.47(+0.35%)
Nov 03, 2023
134.88
135.54
134.62
134.99
1,488,185
+1.15(+0.86%)
Nov 02, 2023
132.28
133.94
132.28
133.84
2,483,847
+2.66(+2.03%)
Nov 01, 2023
129.90
131.40
129.90
131.18
1,704,953
+1.34(+1.03%)
Oct 31, 2023
129.22
130.00
128.63
129.84
9,310,846
+0.58(+0.45%)
Oct 30, 2023
128.32
129.58
128.23
129.26
1,459,087
+1.60(+1.25%)
Oct 27, 2023
128.64
128.79
127.15
127.66
1,972,380
-0.46(-0.36%)
Oct 26, 2023
129.44
129.73
127.86
128.12
1,592,194
-2.15(-1.65%)
Oct 25, 2023
131.75
131.75
130.07
130.27
1,478,907
-2.09(-1.58%)
Oct 24, 2023
132.22
132.75
131.44
132.36
1,643,150
+0.96(+0.73%)
Oct 23, 2023
130.95
132.67
130.49
131.40
1,528,426
-0.07(-0.05%)
Oct 20, 2023
132.85
133.21
131.43
131.47
1,722,576
-1.46(-1.10%)
Oct 19, 2023
134.70
134.80
132.72
132.93
4,549,267
-1.36(-1.01%)
Oct 18, 2023
135.35
135.72
133.97
134.29
980,444
-1.74(-1.28%)
Oct 17, 2023
135.15
136.56
134.92
136.03
1,049,773
-0.22(-0.16%)
Oct 16, 2023
135.25
136.57
135.25
136.25
1,410,357
+1.49(+1.11%)
Oct 13, 2023
135.82
136.24
134.29
134.76
1,353,029
-0.74(-0.55%)
Oct 12, 2023
136.19
136.46
134.64
135.50
1,371,134
-0.41(-0.30%)
Oct 11, 2023
135.39
135.99
134.93
135.91
1,499,460
+0.96(+0.71%)
Oct 10, 2023
134.80
135.96
134.48
134.95
1,936,657
+0.53(+0.39%)
Oct 09, 2023
132.80
134.58
132.73
134.42
1,109,422
+1.03(+0.77%)
Oct 06, 2023
131.07
133.79
130.66
133.39
1,498,579
+1.86(+1.41%)
Oct 05, 2023
131.33
131.81
130.64
131.53
1,421,007
+0.06(+0.05%)
Oct 04, 2023
130.49
131.64
130.26
131.47
1,082,218
+1.02(+0.78%)
Oct 03, 2023
131.35
132.01
130.02
130.45
1,114,138
-1.66(-1.26%)
Oct 02, 2023
131.79
132.42
131.14
132.11
1,148,224
+0.32(+0.24%)
Sep 29, 2023
133.21
133.30
131.40
131.79
1,756,276
-0.23(-0.17%)
Sep 28, 2023
131.20
132.56
130.87
132.02
1,281,531
+0.94(+0.72%)
Sep 27, 2023
131.44
131.66
130.04
131.08
1,259,607
+0.31(+0.24%)
Sep 26, 2023
131.79
131.84
130.56
130.77
5,988,015
-2.26(-1.70%)
Sep 25, 2023
132.18
133.06
132.40
133.03
1,410,537
+0.44(+0.33%)
Sep 22, 2023
132.96
133.65
132.48
132.59
1,016,993
+0.18(+0.14%)
Sep 21, 2023
134.00
134.00
132.38
132.41
919,038
-2.56(-1.90%)
Sep 20, 2023
136.57
136.83
134.92
134.97
792,536
-1.31(-0.96%)
Sep 19, 2023
136.30
136.42
135.40
136.28
779,523
-0.17(-0.12%)
Sep 18, 2023
135.84
136.84
135.78
136.45
868,338
+0.38(+0.28%)
Sep 15, 2023
137.54
137.76
135.94
136.07
1,002,898
-2.10(-1.52%)
Sep 14, 2023
137.92
138.32
137.32
138.17
1,288,510
+0.89(+0.65%)
Sep 13, 2023
136.95
137.66
136.83
137.28
1,350,533
+0.24(+0.18%)
Sep 12, 2023
137.51
137.72
136.86
137.04
1,549,619
-0.85(-0.62%)
Sep 11, 2023
138.13
138.34
137.32
137.89
1,154,961
+0.46(+0.33%)
Sep 08, 2023
137.49
138.06
137.18
137.43
654,146
-0.01(-0.01%)
Sep 07, 2023
136.78
137.67
136.76
137.44
478,106
-0.53(-0.38%)
Sep 06, 2023
138.67
138.72
137.21
137.97
783,733
-0.92(-0.66%)
Sep 05, 2023
139.47
139.60
138.82
138.89
968,000
-0.79(-0.57%)
Sep 01, 2023
140.02
140.38
139.23
139.68
629,888
+0.32(+0.23%)
Aug 31, 2023
139.46
140.11
139.32
139.36
815,168
+0.03(+0.02%)
Aug 30, 2023
139.07
139.63
138.77
139.33
795,594
+0.41(+0.30%)
Aug 29, 2023
136.75
138.95
136.68
138.92
1,324,433
+2.06(+1.51%)
Aug 28, 2023
136.59
137.04
136.17
136.86
806,093
+0.90(+0.66%)
Aug 25, 2023
135.61
136.54
134.41
135.96
1,036,430
+0.81(+0.60%)
Aug 24, 2023
137.89
138.08
135.14
135.15
1,269,025
-1.84(-1.35%)
Aug 23, 2023
135.94
137.14
135.68
137.00
1,258,778
+1.44(+1.06%)
Aug 22, 2023
136.65
136.65
135.39
135.56
3,756,035
-0.60(-0.44%)
Aug 21, 2023
135.23
136.41
134.81
136.16
1,475,121
+1.30(+0.96%)
Aug 18, 2023
133.85
135.25
133.67
134.86
837,394
+0.14(+0.10%)
Aug 17, 2023
136.16
136.31
134.57
134.72
2,136,187
-0.89(-0.66%)
Aug 16, 2023
136.25
137.06
135.61
135.61
982,256
-0.82(-0.60%)
Aug 15, 2023
137.10
137.42
136.22
136.43
945,081
-1.22(-0.89%)
Aug 14, 2023
136.07
137.65
135.84
137.65
830,645
+1.47(+1.08%)
Aug 11, 2023
136.14
136.75
135.79
136.18
810,632
-0.54(-0.39%)
Aug 10, 2023
137.32
138.59
136.19
136.72
832,552
-0.16(-0.12%)
Aug 09, 2023
137.84
137.84
136.57
136.88
720,053
-0.86(-0.62%)
Aug 08, 2023
137.68
137.81
136.80
137.74
875,845
-0.55(-0.40%)
Aug 07, 2023
137.18
138.29
137.18
138.29
802,691
+1.53(+1.12%)
Aug 04, 2023
137.74
138.52
136.51
136.76
908,988
-0.77(-0.56%)
Aug 03, 2023
137.25
138.01
136.96
137.53
1,061,884
-0.26(-0.19%)
Aug 02, 2023
138.83
138.92
137.57
137.79
1,111,409
-2.18(-1.56%)
Aug 01, 2023
139.53
140.11
139.41
139.97
1,067,426
+0.00(+0.00%)
Jul 31, 2023
140.11
140.24
139.48
139.97
951,856
+0.04(+0.03%)
Jul 28, 2023
139.45
140.11
139.24
139.93
896,965
+1.21(+0.87%)
Jul 27, 2023
140.57
140.80
138.33
138.72
834,589
-0.62(-0.44%)
Jul 26, 2023
139.07
139.83
138.68
139.34
1,297,414
-0.05(-0.04%)
Jul 25, 2023
138.51
139.71
138.51
139.39
1,071,053
+0.86(+0.62%)
Jul 24, 2023
138.26
138.74
138.04
138.53
1,466,877
+0.61(+0.44%)
Jul 21, 2023
138.63
138.67
137.92
137.92
2,723,882
+0.12(+0.09%)
Jul 20, 2023
138.19
138.86
137.63
137.80
14,983,956
-1.01(-0.73%)
Jul 19, 2023
138.99
139.19
138.55
138.81
1,013,441
+0.03(+0.02%)
Jul 18, 2023
137.88
138.98
137.82
138.78
829,258
+0.76(+0.55%)
Jul 17, 2023
137.25
138.29
137.04
138.02
727,608
+0.77(+0.56%)
Jul 14, 2023
137.48
137.94
137.02
137.25
786,917
+0.07(+0.05%)
Jul 13, 2023
136.77
137.42
136.54
137.18
1,861,955
+1.29(+0.95%)
Jul 12, 2023
135.62
136.22
135.45
135.89
1,094,269
+1.24(+0.92%)
Jul 11, 2023
133.94
134.78
133.62
134.65
968,361
+0.90(+0.67%)
Jul 10, 2023
132.96
133.75
132.90
133.75
1,057,607
+0.86(+0.65%)
Jul 07, 2023
133.17
134.21
132.87
132.89
993,415
-0.62(-0.46%)
Jul 06, 2023
133.30
133.64
132.74
133.51
921,541
-1.06(-0.79%)
Jul 05, 2023
134.25
134.96
134.16
134.57
851,466
-0.12(-0.09%)
Jul 03, 2023
134.47
134.77
134.39
134.69
480,503
-0.18(-0.13%)
Jun 30, 2023
134.34
135.11
134.27
134.87
1,021,963
+1.47(+1.10%)
Jun 29, 2023
132.89
133.54
132.69
133.40
803,431
+0.59(+0.44%)
Jun 28, 2023
132.70
133.31
132.37
132.81
1,108,964
-0.31(-0.23%)
Jun 27, 2023
131.82
133.36
131.65
133.12
1,070,070
+1.78(+1.36%)
Jun 26, 2023
131.89
132.44
131.32
131.34
735,373
-0.71(-0.54%)
Jun 23, 2023
131.95
132.48
131.68
132.05
884,389
-0.84(-0.63%)
Jun 22, 2023
132.07
132.90
132.00
132.89
1,003,124
+0.36(+0.27%)
Jun 21, 2023
132.77
133.02
132.13
132.53
863,969
-0.38(-0.29%)
Jun 20, 2023
132.86
133.26
132.30
132.91
1,248,740
-0.59(-0.44%)
Jun 16, 2023
134.42
134.66
133.42
133.50
676,325
-0.32(-0.24%)
Jun 15, 2023
131.92
134.20
131.83
133.82
1,326,940
+1.56(+1.18%)
Jun 14, 2023
131.54
132.51
131.01
132.26
870,186
+0.62(+0.47%)
Jun 13, 2023
131.42
131.83
131.00
131.64
834,084
+0.82(+0.63%)
Jun 12, 2023
129.80
130.85
129.45
130.82
1,011,697
+1.49(+1.15%)
Jun 09, 2023
129.47
130.07
129.11
129.33
1,338,749
+0.18(+0.14%)
Jun 08, 2023
128.30
129.30
128.30
129.15
941,547
+0.55(+0.43%)
Jun 07, 2023
129.42
129.87
128.50
128.60
1,025,038
-1.15(-0.89%)
Jun 06, 2023
129.46
129.88
129.19
129.75
1,090,032
+0.30(+0.23%)
Jun 05, 2023
129.94
130.30
129.34
129.45
1,688,931
-0.63(-0.48%)
Jun 02, 2023
129.27
130.33
128.99
130.08
1,513,432
+1.85(+1.44%)
Jun 01, 2023
127.43
128.55
126.88
128.23
1,194,972
+1.13(+0.89%)
May 31, 2023
127.51
127.79
126.66
127.10
1,441,668
-1.20(-0.94%)
May 30, 2023
129.19
129.19
127.88
128.30
988,783
+0.02(+0.02%)
May 26, 2023
126.79
128.54
126.63
128.28
880,671
+1.75(+1.38%)
May 25, 2023
126.49
127.04
125.69
126.53
1,027,170
+2.07(+1.66%)
May 24, 2023
124.87
124.92
123.96
124.46
930,450
-0.89(-0.71%)
May 23, 2023
126.22
126.45
125.15
125.35
939,172
-1.53(-1.21%)
May 22, 2023
126.53
127.34
126.50
126.88
842,089
+0.16(+0.13%)
May 19, 2023
127.21
127.37
126.28
126.72
1,132,184
-0.31(-0.24%)
May 18, 2023
125.56
127.20
125.53
127.03
869,230
+1.33(+1.06%)
May 17, 2023
124.57
125.92
124.27
125.70
1,554,356
+1.56(+1.26%)
May 16, 2023
124.61
124.86
124.12
124.14
598,227
-1.03(-0.82%)
May 15, 2023
124.90
125.24
124.29
125.17
988,667
+0.55(+0.44%)
May 12, 2023
124.86
125.02
123.86
124.62
921,022
+0.11(+0.08%)
May 11, 2023
124.41
124.64
123.92
124.52
1,219,093
-0.13(-0.10%)
May 10, 2023
124.94
125.16
123.41
124.65
782,760
+0.60(+0.48%)
May 09, 2023
124.08
124.39
123.91
124.05
1,668,711
-0.50(-0.40%)
May 08, 2023
124.57
124.69
124.09
124.55
687,649
+0.01(+0.01%)
May 05, 2023
123.44
124.89
123.44
124.54
973,789
+2.06(+1.68%)
May 04, 2023
123.36
123.45
122.22
122.48
1,470,920
-1.41(-1.14%)
May 03, 2023
124.72
125.70
123.82
123.89
1,169,495
-0.81(-0.65%)
May 02, 2023
126.21
126.34
123.75
124.70
935,360
-1.74(-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
.