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 (%)
Aug 30, 2019 31.18 31.20 30.90 31.05 27,400 +0.20(+0.65%)
Aug 29, 2019 30.83 30.97 30.76 30.85 24,961 +0.33(+1.07%)
Aug 28, 2019 30.42 30.68 30.39 30.52 36,647 +0.00(+0.01%)
Aug 27, 2019 30.66 30.69 30.47 30.52 42,308 +0.07(+0.22%)
Aug 26, 2019 30.47 30.57 30.31 30.45 51,516 -0.02(-0.08%)
Aug 23, 2019 30.79 31.01 30.40 30.48 54,200 -0.35(-1.15%)
Aug 22, 2019 30.79 30.90 30.59 30.83 93,356 -0.08(-0.25%)
Aug 21, 2019 31.11 31.11 30.85 30.91 50,098 +0.63(+2.07%)
Aug 20, 2019 30.32 30.49 30.18 30.28 40,175 -0.04(-0.12%)
Aug 19, 2019 30.37 30.46 30.24 30.32 36,729 +0.60(+2.02%)
Aug 16, 2019 29.55 29.85 29.55 29.72 65,700 -0.15(-0.49%)
Aug 15, 2019 29.96 30.16 29.75 29.86 46,532 -0.34(-1.14%)
Aug 14, 2019 30.41 30.42 30.11 30.20 42,350 -0.90(-2.88%)
Aug 13, 2019 30.71 31.32 30.69 31.10 44,813 -0.24(-0.77%)
Aug 12, 2019 31.34 31.90 31.11 31.34 37,984 -0.26(-0.82%)
Aug 09, 2019 31.60 31.77 31.38 31.60 36,200 +0.18(+0.58%)
Aug 08, 2019 31.13 32.18 31.13 31.42 27,610 +0.64(+2.08%)
Aug 07, 2019 30.65 31.04 30.03 30.78 60,404 +0.73(+2.42%)
Aug 06, 2019 30.11 30.89 29.70 30.05 47,896 +0.18(+0.59%)
Aug 05, 2019 30.00 30.45 29.70 29.88 28,760 -1.14(-3.66%)
Aug 02, 2019 31.34 31.34 30.89 31.01 24,800 -0.33(-1.05%)
Aug 01, 2019 31.32 31.89 31.28 31.34 53,903 +0.46(+1.49%)
Jul 31, 2019 31.35 31.47 30.77 30.88 35,473 -0.16(-0.52%)
Jul 30, 2019 31.06 31.24 31.00 31.04 109,554 -0.69(-2.17%)
Jul 29, 2019 31.78 31.78 31.60 31.73 148,008 +0.11(+0.34%)
Jul 26, 2019 31.80 31.85 31.58 31.62 25,300 -0.39(-1.21%)
Jul 25, 2019 32.21 32.21 31.92 32.01 30,958 -0.19(-0.59%)
Jul 24, 2019 32.09 32.25 32.04 32.20 56,856 +0.08(+0.25%)
Jul 23, 2019 32.10 32.18 32.00 32.12 45,757 +0.25(+0.80%)
Jul 22, 2019 31.77 31.96 31.75 31.87 27,258 +0.31(+0.97%)
Jul 19, 2019 31.65 31.80 31.56 31.56 36,200 -0.24(-0.75%)
Jul 18, 2019 31.40 31.80 31.40 31.80 24,097 -0.12(-0.38%)
Jul 17, 2019 32.01 32.05 31.84 31.92 163,673 -0.09(-0.28%)
Jul 16, 2019 31.89 32.20 31.84 32.01 200,301 +0.26(+0.82%)
Jul 15, 2019 31.99 32.00 31.75 31.75 42,071 +0.18(+0.56%)
Jul 12, 2019 31.67 31.73 31.50 31.57 31,200 +0.24(+0.76%)
Jul 11, 2019 31.22 31.43 31.11 31.34 25,246 +0.36(+1.15%)
Jul 10, 2019 30.99 31.10 30.91 30.98 51,219 +0.05(+0.16%)
Jul 09, 2019 30.87 30.93 30.85 30.93 26,603 +0.12(+0.39%)
Jul 08, 2019 31.10 31.19 30.81 30.81 41,047 -0.71(-2.25%)
Jul 05, 2019 31.42 31.58 31.21 31.52 19,300 -0.11(-0.35%)
Jul 03, 2019 31.55 31.75 31.51 31.63 25,200 +0.50(+1.59%)
Jul 02, 2019 31.00 31.21 31.00 31.13 45,964 +0.23(+0.75%)
Jul 01, 2019 30.94 31.20 30.83 30.90 83,639 +0.03(+0.10%)
Jun 28, 2019 30.88 31.01 30.79 30.87 94,900 +0.11(+0.36%)
Jun 27, 2019 30.60 30.91 30.60 30.76 143,557 -0.03(-0.10%)
Jun 26, 2019 30.91 30.93 30.79 30.79 42,139 -0.27(-0.87%)
Jun 25, 2019 31.46 31.46 31.06 31.06 100,527 -0.14(-0.45%)
Jun 24, 2019 31.22 31.30 31.15 31.20 67,241 +0.16(+0.51%)
Jun 21, 2019 31.08 31.10 30.92 31.04 37,600 -0.09(-0.28%)
Jun 20, 2019 31.34 31.34 31.03 31.13 71,947 +0.51(+1.67%)
Jun 19, 2019 30.49 30.66 30.42 30.62 54,127 +0.21(+0.69%)
Jun 18, 2019 30.32 30.52 30.32 30.41 47,381 +0.58(+1.94%)
Jun 17, 2019 29.92 30.01 29.83 29.83 49,111 -0.14(-0.47%)
Jun 14, 2019 30.01 30.03 29.93 29.97 32,800 -0.14(-0.46%)
Jun 13, 2019 30.40 30.40 30.10 30.11 76,250 +0.15(+0.51%)
Jun 12, 2019 30.08 30.19 29.88 29.96 54,182 +0.31(+1.04%)
Jun 11, 2019 29.81 29.81 29.56 29.65 41,374 +0.16(+0.55%)
Jun 10, 2019 29.66 29.69 29.49 29.49 34,742 -0.02(-0.07%)
Jun 07, 2019 29.55 29.79 29.51 29.51 89,100 +0.38(+1.30%)
Jun 06, 2019 29.29 29.29 29.05 29.13 137,779 +0.31(+1.08%)
Jun 05, 2019 29.00 29.00 28.73 28.82 316,442 -0.11(-0.38%)
Jun 04, 2019 28.70 28.93 28.70 28.93 272,417 +0.13(+0.45%)
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.