ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.17 333.00 318.14 326.24 62,192,644 -6.99(-2.10%)
Nov 29, 2021 323.15 333.59 323.15 333.23 45,779,500 +15.40(+4.84%)
Nov 26, 2021 325.48 326.58 313.00 317.83 28,352,010 -8.39(-2.57%)
Nov 24, 2021 314.11 328.03 308.79 326.22 43,585,152 +72.05(+28.35%)
Nov 23, 2021 314.85 323.09 197.09 254.17 53,238,548 -80.40(-24.03%)
Nov 22, 2021 334.64 345.92 318.50 334.57 75,416,168 +7.36(+2.25%)
Nov 19, 2021 321.92 330.36 318.55 327.21 53,471,228 +10.96(+3.47%)
Nov 18, 2021 323.16 327.08 315.57 316.25 78,192,216 +24.10(+8.25%)
Nov 17, 2021 303.70 304.36 287.55 292.15 42,470,060 -9.41(-3.12%)
Nov 16, 2021 297.12 303.42 296.59 301.55 26,330,322 +1.78(+0.59%)
Nov 15, 2021 305.04 305.92 292.01 299.77 38,461,048 -3.64(-1.20%)
Nov 12, 2021 299.62 306.31 295.83 303.42 41,370,860 +0.00(+0.00%)
Nov 11, 2021 304.20 305.42 297.30 303.42 33,107,534 +1.90(+0.63%)
Nov 10, 2021 293.10 301.52 63,574,852 -4.56(-1.49%)
Nov 09, 2021 322.31 322.59 299.17 306.08 64,625,436 -1.47(-0.48%)
Nov 08, 2021 301.01 310.51 298.60 307.55 50,279,620 +10.50(+3.54%)
Nov 05, 2021 301.39 313.50 293.63 297.05 85,260,856 -9.47(-3.09%)
Nov 04, 2021 271.86 313.15 270.75 306.51 115,485,272 +40.95(+15.42%)
Nov 03, 2021 266.28 267.42 261.94 265.56 23,999,560 +1.97(+0.75%)
Nov 02, 2021 257.81 266.36 257.59 263.59 29,438,998 +5.73(+2.22%)
Nov 01, 2021 256.08 258.53 254.72 257.86 26,603,470 +2.60(+1.02%)
Oct 29, 2021 249.62 256.68 249.60 255.27 29,298,696 +6.25(+2.51%)
Oct 28, 2021 248.39 249.10 249.02 23,434,628 +4.89(+2.00%)
Oct 27, 2021 244.35 250.50 242.44 244.12 24,617,812 -2.66(-1.08%)
Oct 26, 2021 239.51 246.78 48,644,496 +15.48(+6.69%)
Oct 25, 2021 229.37 233.18 231.29 23,036,008 +4.39(+1.94%)
Oct 22, 2021 227.87 225.25 226.90 24,977,990 +0.34(+0.15%)
Oct 21, 2021 220.62 226.75 220.48 226.56 18,771,866 +5.83(+2.64%)
Oct 20, 2021 222.69 223.97 219.47 220.73 14,644,461 -1.82(-0.82%)
Oct 19, 2021 222.41 223.44 220.02 222.55 16,164,726 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.87 18,964,168 +3.59(+1.65%)
Oct 15, 2021 217.75 218.96 216.28 218.27 22,735,908 +1.16(+0.53%)
Oct 14, 2021 212.54 217.21 210.89 217.12 24,373,266 +8.06(+3.85%)
Oct 13, 2021 208.85 209.57 206.80 209.06 18,179,080 +2.68(+1.30%)
Oct 12, 2021 207.94 210.24 204.96 206.38 16,222,509 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.62 16,346,909 -1.36(-0.65%)
Oct 08, 2021 210.68 211.72 207.42 207.98 15,149,889 -2.44(-1.16%)
Oct 07, 2021 210.59 212.88 209.39 210.42 25,691,674 +3.74(+1.81%)
Oct 06, 2021 200.88 206.87 200.68 206.67 29,744,394 +2.49(+1.22%)
Oct 05, 2021 199.18 206.15 198.23 204.19 27,957,034 +7.18(+3.64%)
Oct 04, 2021 204.72 205.09 195.24 197.01 34,569,352 -10.08(-4.87%)
Oct 01, 2021 207.17 208.26 201.71 207.09 24,136,070 +0.26(+0.13%)
Sep 30, 2021 207.35 210.33 206.55 206.83 22,130,612 +1.99(+0.97%)
Sep 29, 2021 209.07 209.84 204.35 204.85 21,848,088 -1.82(-0.88%)
Sep 28, 2021 211.79 213.85 206.18 206.66 34,322,004 -9.55(-4.42%)
Sep 27, 2021 216.76 217.65 212.91 216.22 24,545,358 -4.24(-1.92%)
Sep 24, 2021 220.35 221.14 218.26 220.46 21,800,200 -4.00(-1.78%)
Sep 23, 2021 221.05 224.99 218.55 224.46 24,879,080 +5.40(+2.47%)
Sep 22, 2021 213.31 219.25 211.62 219.06 26,890,860 +6.94(+3.27%)
Sep 21, 2021 213.82 213.91 209.17 212.12 20,491,166 +1.33(+0.63%)
Sep 20, 2021 211.13 213.99 206.29 210.80 34,948,232 -7.86(-3.59%)
Sep 17, 2021 222.65 222.86 217.96 218.65 29,496,938 -3.41(-1.54%)
Sep 16, 2021 221.48 222.42 218.92 222.07 15,623,012 -0.99(-0.44%)
Sep 15, 2021 222.74 223.32 219.31 223.06 16,676,157 +0.89(+0.40%)
Sep 14, 2021 222.40 223.75 220.51 222.17 20,002,198 +1.00(+0.45%)
Sep 13, 2021 226.48 229.28 218.23 221.17 29,787,356 -3.26(-1.45%)
Sep 10, 2021 223.13 225.90 222.35 224.43 24,892,484 +3.01(+1.36%)
Sep 09, 2021 222.77 225.02 220.96 221.42 19,710,154 -1.61(-0.72%)
Sep 08, 2021 224.77 225.73 219.42 223.03 25,464,882 -3.20(-1.41%)
Sep 07, 2021 227.97 228.63 224.87 226.22 19,811,088 -1.85(-0.81%)
Sep 03, 2021 222.90 229.50 221.65 228.07 28,127,684 +4.46(+2.00%)
Sep 02, 2021 224.82 225.57 222.59 223.61 18,825,568 -0.45(-0.20%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.