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 (%)
Feb 29, 2016 7.670 7.680 7.483 7.555 24,258,468 -0.12(-1.59%)
Feb 26, 2016 7.727 7.784 7.605 7.677 29,789,724 +0.08(+0.99%)
Feb 25, 2016 7.523 7.630 7.459 7.602 15,665,878 +0.11(+1.42%)
Feb 24, 2016 7.445 7.514 7.274 7.495 16,265,827 -0.06(-0.85%)
Feb 23, 2016 7.751 7.758 7.516 7.559 15,068,589 -0.21(-2.74%)
Feb 22, 2016 7.708 7.779 7.658 7.772 17,794,294 +0.16(+2.15%)
Feb 19, 2016 7.509 7.658 7.459 7.609 18,912,972 +0.04(+0.56%)
Feb 18, 2016 7.808 7.808 7.466 7.566 43,010,568 -0.21(-2.65%)
Feb 17, 2016 7.850 7.925 7.722 7.772 23,847,276 +0.01(+0.18%)
Feb 16, 2016 7.687 7.879 7.527 7.758 24,829,744 +0.30(+4.00%)
Feb 12, 2016 7.246 7.459 7.459 7.459 21,920,674 +0.35(+4.90%)
Feb 11, 2016 7.232 7.246 7.026 7.111 35,686,120 -0.37(-4.94%)
Feb 10, 2016 7.637 7.680 7.431 7.481 31,137,138 -0.09(-1.13%)
Feb 09, 2016 7.374 7.630 7.349 7.566 19,583,078 +0.06(+0.85%)
Feb 08, 2016 7.594 7.598 7.424 7.502 20,616,330 -0.18(-2.31%)
Feb 05, 2016 7.836 7.893 7.658 7.680 24,397,576 -0.08(-1.01%)
Feb 04, 2016 7.637 7.822 7.623 7.758 24,283,182 +0.09(+1.21%)
Feb 03, 2016 7.701 7.715 7.338 7.666 32,908,334 +0.01(+0.19%)
Feb 02, 2016 7.758 7.758 7.609 7.651 23,213,844 -0.23(-2.89%)
Feb 01, 2016 8.000 8.000 7.836 7.879 19,809,910 -0.06(-0.72%)
Jan 29, 2016 7.929 7.964 7.786 7.936 24,326,086 +0.06(+0.72%)
Jan 28, 2016 7.914 8.000 7.790 7.879 19,675,808 +0.11(+1.47%)
Jan 27, 2016 7.744 8.018 7.722 7.765 23,584,620 -0.01(-0.18%)
Jan 26, 2016 7.758 7.872 7.715 7.779 22,634,144 +0.06(+0.83%)
Jan 25, 2016 8.021 8.042 7.687 7.715 26,569,014 -0.33(-4.15%)
Jan 22, 2016 8.078 8.227 8.007 8.050 28,179,678 +0.11(+1.34%)
Jan 21, 2016 7.737 8.156 7.708 7.943 31,944,826 -0.02(-0.27%)
Jan 20, 2016 7.893 8.050 7.666 7.964 41,505,804 -0.09(-1.15%)
Jan 19, 2016 8.284 8.313 8.000 8.057 20,619,238 -0.13(-1.56%)
Jan 15, 2016 8.078 8.185 8.185 8.185 27,328,876 -0.23(-2.71%)
Jan 14, 2016 8.377 8.476 8.213 8.412 23,779,450 +0.11(+1.28%)
Jan 13, 2016 8.625 8.661 8.231 8.305 31,170,058 -0.26(-3.07%)
Jan 12, 2016 8.604 8.618 8.352 8.569 20,410,200 +0.08(+0.92%)
Jan 11, 2016 8.526 8.579 8.355 8.490 31,413,470 +0.01(+0.17%)
Jan 08, 2016 8.739 8.771 8.455 8.476 20,176,314 -0.18(-2.13%)
Jan 07, 2016 8.839 8.945 8.640 8.661 28,761,758 -0.31(-3.49%)
Jan 06, 2016 9.024 9.109 8.953 8.974 29,176,526 -0.16(-1.79%)
Jan 05, 2016 9.251 9.301 9.066 9.137 25,334,062 -0.08(-0.85%)
Jan 04, 2016 9.237 9.265 9.137 9.216 25,393,500 -0.16(-1.74%)
Dec 31, 2015 9.365 9.379 9.379 9.379 13,444,071 -0.04(-0.45%)
Dec 30, 2015 9.514 9.514 9.422 9.422 10,010,883 -0.12(-1.27%)
Dec 29, 2015 9.514 9.571 9.454 9.543 11,071,518 +0.09(+0.90%)
Dec 28, 2015 9.436 9.465 9.329 9.457 14,837,246 -0.02(-0.23%)
Dec 24, 2015 9.472 9.479 9.479 9.479 6,041,879 -0.01(-0.07%)
Dec 23, 2015 9.301 9.493 9.205 9.486 19,763,888 +0.24(+2.62%)
Dec 22, 2015 9.187 9.273 9.045 9.244 16,602,588 +0.11(+1.25%)
Dec 21, 2015 9.052 9.137 8.981 9.130 19,016,636 +0.12(+1.34%)
Dec 18, 2015 9.180 9.194 8.995 9.009 52,916,256 -0.23(-2.54%)
Dec 17, 2015 9.529 9.578 9.237 9.244 21,582,724 -0.26(-2.77%)
Dec 16, 2015 9.415 9.536 9.230 9.507 26,422,056 +0.17(+1.83%)
Dec 15, 2015 9.152 9.386 9.152 9.337 24,278,772 +0.31(+3.39%)
Dec 14, 2015 9.073 9.209 8.889 9.031 22,266,928 -0.03(-0.31%)
Dec 11, 2015 9.102 9.180 9.017 9.059 19,360,932 -0.19(-2.08%)
Dec 10, 2015 9.159 9.397 9.105 9.251 16,313,370 +0.11(+1.25%)
Dec 09, 2015 9.230 9.372 9.024 9.137 24,499,192 -0.14(-1.46%)
Dec 08, 2015 9.337 9.415 9.244 9.273 16,135,927 -0.14(-1.51%)
Dec 07, 2015 9.514 9.529 9.358 9.415 16,112,864 -0.12(-1.27%)
Dec 04, 2015 9.251 9.557 9.187 9.536 26,836,488 +0.33(+3.55%)
Dec 03, 2015 9.386 9.415 9.187 9.209 20,382,882 -0.13(-1.37%)
Dec 02, 2015 9.486 9.536 9.315 9.337 17,489,706 -0.12(-1.28%)
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.