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 (%)
May 31, 2002 0.7968 0.8054 0.7968 0.8004 8,565 -0.01(-1.06%)
May 28, 2002 0.8397 0.8397 0.8029 0.8090 37,526 -0.02(-2.22%)
May 27, 2002 0.8029 0.8311 0.8029 0.8274 33,855 +0.00(+0.00%)
May 24, 2002 0.8029 0.8311 0.8029 0.8274 33,855 +0.02(+2.27%)
May 23, 2002 0.8029 0.8568 0.8029 0.8090 155,816 +0.01(+1.23%)
May 22, 2002 0.8397 0.8483 0.7992 0.7992 92,184 -0.05(-5.51%)
May 21, 2002 0.8286 0.8519 0.8286 0.8458 19,579 +0.01(+1.32%)
May 20, 2002 0.8568 0.8568 0.8103 0.8348 46,092 +0.01(+0.89%)
May 17, 2002 0.8335 0.8519 0.8274 0.8274 230,461 -0.01(-0.74%)
May 16, 2002 0.8458 0.8532 0.8274 0.8335 276,553 -0.00(-0.58%)
May 15, 2002 0.8581 0.8617 0.8274 0.8384 16,723 -0.02(-2.29%)
May 14, 2002 0.8826 0.8826 0.8532 0.8581 73,829 -0.01(-1.41%)
May 13, 2002 0.8654 0.8826 0.8654 0.8703 43,237 +0.00(+0.00%)
May 10, 2002 0.9255 0.9255 0.8593 0.8703 96,263 -0.06(-6.58%)
May 09, 2002 0.9328 0.9500 0.9316 0.9316 97,079 -0.00(-0.13%)
May 08, 2002 0.9623 0.9843 0.9194 0.9328 170,908 -0.04(-4.28%)
May 07, 2002 0.9659 0.9868 0.9561 0.9745 130,119 +0.02(+2.19%)
May 06, 2002 0.9377 0.9929 0.9377 0.9537 72,605 +0.00(+0.52%)
May 03, 2002 0.9255 0.9500 0.9255 0.9488 106,053 +0.02(+1.84%)
May 02, 2002 0.8764 0.9377 0.8764 0.9316 112,171 +0.06(+7.04%)
May 01, 2002 0.8899 0.8961 0.8642 0.8703 80,763 -0.03(-2.87%)
Apr 30, 2002 0.8581 0.9010 0.8581 0.8961 33,447 +0.04(+5.18%)
Apr 29, 2002 0.8887 0.9010 0.8519 0.8519 100,342 -0.03(-3.47%)
Apr 26, 2002 0.8826 0.9071 0.8617 0.8826 142,355 +0.01(+1.27%)
Apr 25, 2002 0.8948 0.8948 0.8642 0.8715 43,644 -0.03(-3.79%)
Apr 24, 2002 0.8887 0.9071 0.8764 0.9059 47,723 +0.02(+2.64%)
Apr 23, 2002 0.8948 0.9034 0.8654 0.8826 91,368 -0.02(-1.77%)
Apr 22, 2002 0.9218 0.9243 0.8985 0.8985 46,500 -0.03(-2.79%)
Apr 19, 2002 0.9463 0.9463 0.9206 0.9243 13,052 -0.03(-2.71%)
Apr 18, 2002 0.9439 0.9623 0.9316 0.9500 70,566 +0.01(+0.65%)
Apr 17, 2002 0.9684 0.9806 0.9439 0.9439 29,368 -0.02(-2.28%)
Apr 16, 2002 0.9561 0.9806 0.9377 0.9659 95,039 +0.00(+0.38%)
Apr 15, 2002 0.9390 0.9623 0.9316 0.9623 1,048,702 +0.02(+2.61%)
Apr 12, 2002 0.9316 0.9426 0.9132 0.9377 79,947 -0.01(-0.78%)
Apr 11, 2002 0.9561 0.9561 0.9316 0.9451 116,658 -0.02(-2.41%)
Apr 10, 2002 0.9684 0.9929 0.9377 0.9684 49,355 -0.00(-0.50%)
Apr 09, 2002 0.9598 1.011 0.9377 0.9733 246,777 +0.01(+1.15%)
Apr 08, 2002 0.9561 0.9806 0.9390 0.9623 280,224 +0.01(+1.29%)
Apr 05, 2002 0.9071 0.9561 0.9071 0.9500 67,302 +0.05(+5.30%)
Apr 04, 2002 0.8961 0.9255 0.8961 0.9022 2,408,629 +0.00(+0.27%)
Apr 03, 2002 0.9194 0.9194 0.8985 0.8997 42,013 -0.01(-1.48%)
Apr 02, 2002 0.9255 0.9255 0.8961 0.9132 121,553 -0.01(-1.32%)
Apr 01, 2002 0.9512 0.9512 0.9206 0.9255 135,013 -0.03(-2.96%)
Mar 29, 2002 0.9549 0.9549 0.9500 0.9537 12,644 +0.00(+0.00%)
Mar 28, 2002 0.9549 0.9549 0.9500 0.9537 12,644 -0.00(-0.13%)
Mar 27, 2002 0.9561 0.9574 0.9512 0.9549 368,330 +0.00(+0.39%)
Mar 26, 2002 0.9500 0.9561 0.9451 0.9512 649,779 -0.01(-0.77%)
Mar 25, 2002 0.9598 0.9598 0.9439 0.9586 13,460 +0.00(+0.39%)
Mar 22, 2002 0.9574 0.9745 0.9524 0.9549 105,237 -0.01(-1.39%)
Mar 21, 2002 0.9255 0.9708 0.9255 0.9684 192,935 +0.04(+4.64%)
Mar 20, 2002 0.9475 0.9475 0.9206 0.9255 24,065 -0.02(-2.45%)
Mar 19, 2002 0.9304 0.9512 0.9218 0.9488 354,870 +0.02(+1.98%)
Mar 18, 2002 0.9292 0.9414 0.9243 0.9304 14,684 +0.01(+0.66%)
Mar 15, 2002 0.9194 0.9439 0.9194 0.9243 76,276 -0.01(-0.79%)
Mar 14, 2002 0.9439 0.9561 0.9267 0.9316 51,394 -0.01(-0.65%)
Mar 13, 2002 0.9500 0.9586 0.9292 0.9377 60,368 -0.02(-1.92%)
Mar 12, 2002 0.9194 0.9672 0.8948 0.9561 115,026 +0.04(+4.00%)
Mar 11, 2002 0.9377 0.9377 0.9181 0.9194 71,381 -0.01(-1.19%)
Mar 08, 2002 0.9132 0.9328 0.9132 0.9304 222,711 -0.04(-4.53%)
Mar 07, 2002 1.048 1.048 0.9623 0.9745 106,053 -0.09(-8.09%)
Mar 06, 2002 1.042 1.066 1.036 1.060 135,829 -0.03(-2.81%)
Mar 05, 2002 1.097 1.108 1.085 1.091 190,895 -0.01(-1.11%)
Mar 04, 2002 1.103 1.104 1.091 1.103 53,026 +0.01(+1.12%)
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.