ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Edwards Lifesciences (NY: EW )

89.14 -0.97 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 81.91 82.34 81.28 81.65 947,100 -0.44(-0.54%)
Nov 27, 2019 82.15 82.42 81.50 82.09 1,893,300 +0.31(+0.38%)
Nov 26, 2019 81.83 82.04 81.12 81.78 4,094,025 +0.19(+0.24%)
Nov 25, 2019 80.67 82.05 80.57 81.58 3,214,449 +1.32(+1.64%)
Nov 22, 2019 81.39 81.51 80.09 80.27 2,055,600 -0.68(-0.84%)
Nov 21, 2019 81.36 81.79 80.64 80.95 2,338,689 -0.46(-0.57%)
Nov 20, 2019 81.24 82.47 80.82 81.41 2,955,510 +0.22(+0.28%)
Nov 19, 2019 81.00 82.55 80.74 81.19 3,208,125 +0.39(+0.49%)
Nov 18, 2019 81.44 82.32 80.59 80.79 3,508,662 -1.09(-1.33%)
Nov 15, 2019 80.71 81.98 80.51 81.88 4,736,100 +1.69(+2.11%)
Nov 14, 2019 80.83 80.83 79.96 80.19 2,441,916 -0.60(-0.75%)
Nov 13, 2019 79.68 80.87 79.13 80.79 2,440,725 +1.01(+1.26%)
Nov 12, 2019 78.09 80.05 78.03 79.78 2,920,746 +1.55(+1.98%)
Nov 11, 2019 77.82 78.74 77.74 78.23 2,173,662 +0.18(+0.23%)
Nov 08, 2019 78.12 78.76 77.69 78.05 2,483,400 -0.33(-0.42%)
Nov 07, 2019 78.53 78.75 78.05 78.38 2,178,606 -0.02(-0.03%)
Nov 06, 2019 77.91 78.70 77.67 78.41 3,131,706 +0.94(+1.21%)
Nov 05, 2019 78.28 78.33 76.85 77.47 3,772,557 -0.96(-1.23%)
Nov 04, 2019 79.56 79.57 78.13 78.43 3,827,667 -0.48(-0.61%)
Nov 01, 2019 79.92 80.61 78.58 78.91 3,783,000 -0.55(-0.69%)
Oct 31, 2019 79.63 80.10 78.67 79.46 3,131,727 -0.25(-0.32%)
Oct 30, 2019 79.48 80.00 79.03 79.71 2,925,717 +0.16(+0.21%)
Oct 29, 2019 78.43 80.52 78.42 79.55 3,146,565 +0.52(+0.66%)
Oct 28, 2019 76.32 79.08 75.88 79.03 4,239,348 +2.96(+3.89%)
Oct 25, 2019 75.73 76.76 75.02 76.07 4,149,000 -0.22(-0.28%)
Oct 24, 2019 78.51 79.45 74.92 76.29 9,636,651 +1.23(+1.63%)
Oct 23, 2019 74.16 75.68 73.87 75.06 3,731,220 +1.03(+1.39%)
Oct 22, 2019 76.16 77.09 73.95 74.03 2,841,222 -1.71(-2.25%)
Oct 21, 2019 76.17 76.43 75.36 75.74 2,910,429 -0.08(-0.11%)
Oct 18, 2019 75.79 76.56 75.76 75.82 3,768,300 -0.11(-0.15%)
Oct 17, 2019 76.27 76.28 75.35 75.93 2,912,583 +0.49(+0.64%)
Oct 16, 2019 76.05 76.05 75.12 75.45 3,067,617 -0.76(-1.00%)
Oct 15, 2019 75.96 76.44 75.69 76.21 2,723,118 +0.67(+0.89%)
Oct 14, 2019 76.12 76.63 75.04 75.54 2,395,197 -0.17(-0.22%)
Oct 11, 2019 75.84 76.73 75.25 75.70 4,402,200 +0.34(+0.45%)
Oct 10, 2019 74.43 75.77 73.94 75.36 3,066,804 +0.43(+0.57%)
Oct 09, 2019 73.35 75.01 73.27 74.94 3,089,982 +2.26(+3.11%)
Oct 08, 2019 74.52 74.58 72.67 72.68 3,044,121 -2.38(-3.18%)
Oct 07, 2019 75.93 76.04 74.36 75.06 3,374,547 -1.41(-1.84%)
Oct 04, 2019 74.39 76.66 74.39 76.47 4,267,800 +2.13(+2.87%)
Oct 03, 2019 71.65 74.63 71.47 74.33 5,825,418 +2.54(+3.54%)
Oct 02, 2019 71.94 72.42 71.08 71.79 4,097,205 +0.09(+0.12%)
Oct 01, 2019 72.75 73.51 71.67 71.70 3,812,610 -1.60(-2.18%)
Sep 30, 2019 72.43 73.57 71.90 73.30 3,053,784 +0.87(+1.21%)
Sep 27, 2019 74.03 74.18 71.88 72.43 4,858,800 -1.44(-1.94%)
Sep 26, 2019 73.99 74.30 72.97 73.87 2,852,469 +0.03(+0.05%)
Sep 25, 2019 72.92 73.94 72.36 73.83 3,009,642 +0.80(+1.10%)
Sep 24, 2019 73.79 73.89 72.23 73.03 2,232,552 -0.20(-0.28%)
Sep 23, 2019 73.09 73.58 72.67 73.23 3,052,542 +0.01(+0.02%)
Sep 20, 2019 72.12 73.33 71.99 73.22 5,980,500 +1.52(+2.12%)
Sep 19, 2019 72.24 72.57 71.70 71.70 2,297,664 -0.91(-1.25%)
Sep 18, 2019 73.33 73.33 71.56 72.61 1,804,554 -0.53(-0.72%)
Sep 17, 2019 72.01 73.35 72.01 73.14 2,656,953 +1.44(+2.01%)
Sep 16, 2019 72.73 73.41 71.36 71.70 2,437,899 -1.47(-2.01%)
Sep 13, 2019 73.08 73.47 72.47 73.17 2,055,900 -0.32(-0.43%)
Sep 12, 2019 73.36 73.94 72.67 73.48 2,485,749 +0.87(+1.19%)
Sep 11, 2019 72.52 73.03 71.78 72.62 3,272,490 -0.14(-0.19%)
Sep 10, 2019 71.67 72.76 69.38 72.76 4,134,951 +0.35(+0.49%)
Sep 09, 2019 75.25 75.74 72.22 72.40 3,001,749 -3.03(-4.01%)
Sep 06, 2019 75.42 76.06 75.15 75.43 2,922,000 +0.44(+0.58%)
Sep 05, 2019 74.02 75.12 73.95 74.99 3,578,889 +1.71(+2.33%)
Sep 04, 2019 73.18 73.62 72.54 73.29 2,381,802 +0.42(+0.57%)
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.