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, 2016 7.752 7.919 7.728 7.880 28,938,130 +0.16(+2.09%)
May 27, 2016 7.701 7.719 7.719 7.719 20,140,104 +0.03(+0.43%)
May 26, 2016 7.630 7.734 7.624 7.686 12,866,094 +0.04(+0.51%)
May 25, 2016 7.556 7.668 7.550 7.647 17,127,382 +0.11(+1.45%)
May 24, 2016 7.573 7.633 7.476 7.538 28,794,018 -0.04(-0.47%)
May 23, 2016 7.612 7.659 7.565 7.573 15,884,474 -0.07(-0.93%)
May 20, 2016 7.570 7.702 7.568 7.644 18,680,412 +0.08(+1.06%)
May 19, 2016 7.514 7.612 7.477 7.565 22,436,614 -0.06(-0.78%)
May 18, 2016 7.479 7.689 7.476 7.624 28,223,690 +0.10(+1.30%)
May 17, 2016 7.437 7.665 7.418 7.526 30,722,972 +0.06(+0.75%)
May 16, 2016 7.440 7.531 7.437 7.470 20,549,520 +0.03(+0.44%)
May 13, 2016 7.541 7.588 7.381 7.437 29,793,126 -0.12(-1.64%)
May 12, 2016 7.689 7.716 7.508 7.562 27,153,914 -0.10(-1.35%)
May 11, 2016 7.807 7.813 7.665 7.665 14,964,623 -0.14(-1.82%)
May 10, 2016 7.665 7.843 7.665 7.807 20,626,106 +0.15(+2.01%)
May 09, 2016 7.751 7.751 7.603 7.653 18,928,044 -0.09(-1.18%)
May 06, 2016 7.674 7.787 7.650 7.745 15,983,877 +0.04(+0.46%)
May 05, 2016 7.757 7.846 7.698 7.710 22,227,400 -0.04(-0.50%)
May 04, 2016 7.840 7.881 7.707 7.748 20,107,778 -0.11(-1.39%)
May 03, 2016 7.935 7.976 7.772 7.858 32,602,914 -0.25(-3.07%)
May 02, 2016 8.074 8.154 7.976 8.106 23,151,320 +0.03(+0.40%)
Apr 29, 2016 8.006 8.100 7.941 8.074 35,592,924 -0.03(-0.37%)
Apr 28, 2016 8.171 8.272 8.086 8.103 25,999,812 -0.14(-1.65%)
Apr 27, 2016 8.157 8.281 8.118 8.240 22,138,792 +0.05(+0.65%)
Apr 26, 2016 8.023 8.201 8.023 8.186 27,292,348 +0.15(+1.88%)
Apr 25, 2016 8.112 8.180 7.967 8.035 22,072,838 -0.12(-1.42%)
Apr 22, 2016 7.994 8.177 7.994 8.151 42,614,204 +0.22(+2.72%)
Apr 21, 2016 7.867 8.019 7.846 7.935 23,305,846 +0.08(+1.06%)
Apr 20, 2016 7.828 7.896 7.775 7.852 23,497,898 +0.03(+0.42%)
Apr 19, 2016 7.778 7.926 7.733 7.819 27,444,904 +0.10(+1.30%)
Apr 18, 2016 7.621 7.778 7.582 7.719 19,873,464 +0.04(+0.54%)
Apr 15, 2016 7.801 7.828 7.634 7.677 25,204,878 -0.06(-0.80%)
Apr 14, 2016 7.825 7.825 7.633 7.739 29,179,302 +0.03(+0.42%)
Apr 13, 2016 7.668 7.793 7.422 7.707 58,133,772 +0.31(+4.16%)
Apr 12, 2016 7.298 7.437 7.271 7.399 36,399,324 +0.14(+1.88%)
Apr 11, 2016 7.322 7.393 7.212 7.263 40,269,324 -0.08(-1.09%)
Apr 08, 2016 7.363 7.485 7.301 7.343 31,612,454 +0.05(+0.73%)
Apr 07, 2016 7.301 7.366 7.242 7.289 30,097,454 -0.07(-0.93%)
Apr 06, 2016 7.405 7.419 7.242 7.357 34,608,088 -0.06(-0.80%)
Apr 05, 2016 7.408 7.464 7.317 7.417 30,696,794 -0.03(-0.44%)
Apr 04, 2016 7.559 7.618 7.411 7.449 64,833,460 -0.14(-1.80%)
Apr 01, 2016 7.591 7.612 7.452 7.585 36,480,244 -0.04(-0.50%)
Mar 31, 2016 7.716 7.781 7.603 7.624 31,789,106 -0.16(-2.09%)
Mar 30, 2016 7.701 7.834 7.677 7.787 22,069,524 +0.12(+1.58%)
Mar 29, 2016 7.520 7.695 7.411 7.665 20,300,270 +0.08(+1.05%)
Mar 28, 2016 7.710 7.742 7.529 7.585 18,931,536 -0.16(-2.10%)
Mar 24, 2016 7.630 7.748 7.748 7.748 14,596,949 +0.09(+1.20%)
Mar 23, 2016 7.801 7.807 7.642 7.656 21,568,594 -0.15(-1.93%)
Mar 22, 2016 7.825 7.872 7.790 7.807 16,795,934 -0.09(-1.09%)
Mar 21, 2016 8.012 8.035 7.825 7.893 16,279,960 -0.11(-1.33%)
Mar 18, 2016 7.952 8.074 7.902 8.000 45,667,300 +0.10(+1.24%)
Mar 17, 2016 7.769 7.932 7.736 7.902 21,696,024 +0.15(+1.95%)
Mar 16, 2016 7.662 7.787 7.624 7.751 17,509,110 +0.07(+0.89%)
Mar 15, 2016 7.689 7.701 7.582 7.683 24,267,730 -0.07(-0.88%)
Mar 14, 2016 7.754 7.819 7.692 7.751 36,475,556 +0.02(+0.31%)
Mar 11, 2016 7.582 7.751 7.550 7.727 29,493,926 +0.24(+3.20%)
Mar 10, 2016 7.482 7.600 7.357 7.488 29,433,976 +0.06(+0.84%)
Mar 09, 2016 7.325 7.455 7.311 7.425 28,038,952 +0.11(+1.54%)
Mar 08, 2016 7.476 7.502 7.304 7.313 26,208,840 -0.25(-3.29%)
Mar 07, 2016 7.464 7.602 7.417 7.562 26,032,888 +0.09(+1.23%)
Mar 04, 2016 7.419 7.491 7.360 7.470 35,218,252 +0.10(+1.33%)
Mar 03, 2016 7.268 7.417 7.239 7.372 91,382,592 +0.10(+1.43%)
Mar 02, 2016 7.443 7.467 7.254 7.268 88,147,152 -0.03(-0.37%)
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.