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 28, 2021 194.18 197.22 194.18 196.27 3,751,794 +1.45(+0.74%)
May 27, 2021 195.69 195.89 191.50 194.82 3,274,112 -0.06(-0.03%)
May 26, 2021 194.78 195.95 193.50 194.88 3,519,967 +2.11(+1.09%)
May 25, 2021 192.96 196.02 191.80 192.77 4,770,381 +3.81(+2.02%)
May 24, 2021 189.01 190.54 187.60 188.96 4,170,758 -0.57(-0.30%)
May 21, 2021 193.91 193.99 189.25 189.53 4,037,633 -3.78(-1.96%)
May 20, 2021 190.37 194.20 189.79 193.31 5,239,468 +4.15(+2.19%)
May 19, 2021 184.99 189.99 184.15 189.16 5,123,202 +0.28(+0.15%)
May 18, 2021 197.59 197.75 187.20 188.88 15,637,654 -0.32(-0.17%)
May 17, 2021 188.49 191.86 185.68 189.20 8,688,848 +2.99(+1.61%)
May 14, 2021 181.35 187.82 177.58 186.21 9,591,065 +6.91(+3.85%)
May 13, 2021 186.79 189.50 177.38 179.30 6,839,099 -3.99(-2.18%)
May 12, 2021 188.19 190.62 182.66 183.29 6,024,491 -6.43(-3.39%)
May 11, 2021 178.19 189.99 176.90 189.72 8,235,289 +6.28(+3.42%)
May 10, 2021 190.04 190.32 182.50 183.44 8,962,732 -8.11(-4.23%)
May 07, 2021 194.20 198.49 189.51 191.55 7,427,161 -0.78(-0.41%)
May 06, 2021 195.71 196.65 190.00 192.33 8,159,139 -3.30(-1.69%)
May 05, 2021 201.42 203.33 194.95 195.63 5,888,014 -4.35(-2.18%)
May 04, 2021 205.80 207.75 199.23 199.98 8,321,606 -4.96(-2.42%)
May 03, 2021 210.55 212.71 204.32 204.94 5,706,559 -5.39(-2.56%)
Apr 30, 2021 210.49 214.42 209.66 210.33 3,908,900 -1.96(-0.92%)
Apr 29, 2021 218.79 218.87 210.73 212.29 6,118,045 -3.54(-1.64%)
Apr 28, 2021 216.50 219.56 215.14 215.83 4,001,374 -0.57(-0.26%)
Apr 27, 2021 218.20 221.74 215.92 216.40 4,819,523 -0.06(-0.03%)
Apr 26, 2021 218.10 219.32 214.20 216.46 5,840,693 -4.48(-2.03%)
Apr 23, 2021 218.50 222.68 217.25 220.94 5,414,600 +6.38(+2.97%)
Apr 22, 2021 215.79 220.06 213.34 214.56 5,461,136 -0.08(-0.04%)
Apr 21, 2021 206.40 214.65 205.51 214.64 4,406,593 +6.65(+3.20%)
Apr 20, 2021 209.99 210.44 204.88 207.99 6,293,218 -1.91(-0.91%)
Apr 19, 2021 216.21 218.00 208.45 209.90 7,314,473 -3.66(-1.71%)
Apr 16, 2021 212.29 215.47 209.03 213.56 5,852,000 +3.33(+1.58%)
Apr 15, 2021 216.94 217.82 208.30 210.23 9,033,452 -6.03(-2.79%)
Apr 14, 2021 218.91 222.95 215.21 216.26 6,305,360 -0.30(-0.14%)
Apr 13, 2021 209.60 217.39 207.69 216.56 9,228,322 +2.42(+1.13%)
Apr 12, 2021 217.49 219.12 211.56 214.14 8,165,811 -5.53(-2.52%)
Apr 09, 2021 222.95 224.53 217.08 219.67 7,438,500 -7.10(-3.13%)
Apr 08, 2021 223.50 228.46 221.74 226.77 7,037,120 +4.77(+2.15%)
Apr 07, 2021 223.80 226.20 220.50 222.00 7,118,533 -4.55(-2.01%)
Apr 06, 2021 223.30 228.53 221.27 226.55 8,286,431 +4.26(+1.92%)
Apr 05, 2021 222.00 223.49 216.08 222.29 9,333,644 +2.59(+1.18%)
Apr 01, 2021 224.00 227.39 215.62 219.70 14,936,500 +2.15(+0.99%)
Mar 31, 2021 222.00 222.11 213.66 217.55 20,348,770 -0.68(-0.31%)
Mar 30, 2021 208.75 223.50 205.85 218.23 42,225,008 +13.53(+6.61%)
Mar 29, 2021 212.49 215.39 195.95 204.70 58,786,136 -3.91(-1.87%)
Mar 26, 2021 190.84 209.32 174.05 208.61 121,644,896 +4.04(+1.97%)
Mar 25, 2021 224.98 235.57 199.36 204.57 24,251,898 -34.62(-14.47%)
Mar 24, 2021 258.12 260.00 236.84 239.19 11,809,089 -22.36(-8.55%)
Mar 23, 2021 258.22 263.71 249.20 261.55 15,351,238 -4.58(-1.72%)
Mar 22, 2021 262.36 267.15 256.68 266.13 8,205,746 +8.66(+3.36%)
Mar 19, 2021 263.00 264.26 255.03 257.47 9,759,300 -7.38(-2.79%)
Mar 18, 2021 269.29 271.84 263.37 264.85 9,286,228 -12.28(-4.43%)
Mar 17, 2021 260.00 278.21 256.00 277.13 10,562,311 +10.35(+3.88%)
Mar 16, 2021 264.01 274.06 262.99 266.78 7,164,655 +1.25(+0.47%)
Mar 15, 2021 262.97 270.75 259.38 265.53 6,929,481 +1.28(+0.48%)
Mar 12, 2021 264.11 266.59 257.56 264.25 6,225,800 -8.13(-2.98%)
Mar 11, 2021 263.68 272.79 260.98 272.38 11,824,093 +17.24(+6.76%)
Mar 10, 2021 268.50 272.49 246.48 255.14 12,911,835 -9.14(-3.46%)
Mar 09, 2021 249.37 265.65 246.00 264.28 12,633,415 +31.60(+13.58%)
Mar 08, 2021 254.00 256.04 226.78 232.68 11,451,925 -29.04(-11.10%)
Mar 05, 2021 266.25 271.00 233.90 261.72 15,975,600 +1.13(+0.43%)
Mar 04, 2021 272.22 279.16 253.54 260.59 20,130,088 -17.21(-6.20%)
Mar 03, 2021 304.20 311.18 271.89 277.80 12,373,279 -24.13(-7.99%)
Mar 02, 2021 296.88 308.50 294.00 301.93 10,475,893 +6.35(+2.15%)
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.