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 (%)
Sep 30, 2022 73.40 73.78 72.41 72.55 4,330,179 -1.04(-1.42%)
Sep 29, 2022 74.78 74.89 73.46 73.60 3,712,383 -1.02(-1.37%)
Sep 28, 2022 74.29 74.87 73.40 74.62 4,174,655 +0.78(+1.05%)
Sep 27, 2022 74.82 75.89 73.71 73.84 4,337,952 -0.65(-0.88%)
Sep 26, 2022 74.81 75.29 73.98 74.50 3,760,384 -0.48(-0.64%)
Sep 23, 2022 75.85 76.28 74.16 74.98 5,063,422 -1.52(-1.99%)
Sep 22, 2022 75.95 76.94 74.71 76.50 7,505,694 +1.00(+1.33%)
Sep 21, 2022 73.85 76.75 72.96 75.50 14,818,064 +4.08(+5.72%)
Sep 20, 2022 71.46 71.77 70.94 71.42 5,070,539 -0.40(-0.55%)
Sep 19, 2022 71.32 71.89 71.16 71.82 3,069,934 +0.55(+0.77%)
Sep 16, 2022 71.25 71.99 70.76 71.27 7,094,116 +0.17(+0.24%)
Sep 15, 2022 70.66 71.22 69.87 71.10 4,925,548 +0.62(+0.87%)
Sep 14, 2022 70.18 70.98 70.17 70.48 3,806,326 +0.07(+0.09%)
Sep 13, 2022 71.69 72.01 70.14 70.41 3,531,759 -1.70(-2.36%)
Sep 12, 2022 72.01 72.38 71.76 72.12 2,654,382 +0.23(+0.32%)
Sep 09, 2022 71.84 72.43 71.08 71.89 2,572,278 +0.27(+0.37%)
Sep 08, 2022 71.84 72.17 70.75 71.63 3,822,662 -0.62(-0.85%)
Sep 07, 2022 71.43 72.35 70.92 72.24 4,591,902 +0.93(+1.30%)
Sep 06, 2022 72.60 72.88 71.15 71.31 5,631,821 -1.34(-1.85%)
Sep 02, 2022 73.52 74.25 72.38 72.66 4,167,120 -0.42(-0.57%)
Sep 01, 2022 72.44 73.26 71.74 73.08 2,845,728 +0.34(+0.47%)
Aug 31, 2022 73.19 73.74 72.63 72.73 4,548,123 -0.17(-0.23%)
Aug 30, 2022 73.13 73.44 72.67 72.91 2,614,024 -0.23(-0.31%)
Aug 29, 2022 71.99 73.58 71.77 73.13 2,855,210 +0.85(+1.18%)
Aug 26, 2022 73.79 74.01 72.18 72.28 4,061,924 -1.50(-2.03%)
Aug 25, 2022 74.09 74.20 73.08 73.78 3,513,379 -0.52(-0.70%)
Aug 24, 2022 73.91 74.38 73.57 74.30 2,627,538 +0.55(+0.74%)
Aug 23, 2022 73.43 73.87 73.07 73.75 2,534,531 +0.35(+0.48%)
Aug 22, 2022 73.54 73.80 73.06 73.40 1,839,789 -0.45(-0.60%)
Aug 19, 2022 73.60 74.21 73.34 73.84 2,794,093 +0.45(+0.61%)
Aug 18, 2022 73.03 73.44 72.48 73.40 2,719,630 +0.34(+0.47%)
Aug 17, 2022 73.37 73.80 73.02 73.06 2,521,311 -0.28(-0.39%)
Aug 16, 2022 72.41 73.74 72.32 73.34 6,547,996 +0.76(+1.04%)
Aug 15, 2022 72.79 73.12 72.20 72.58 6,006,421 -0.34(-0.47%)
Aug 12, 2022 73.12 73.19 72.51 72.92 2,544,062 +0.04(+0.05%)
Aug 11, 2022 73.58 74.10 72.86 72.89 2,916,973 -0.59(-0.80%)
Aug 10, 2022 73.38 73.62 73.08 73.47 2,830,989 +0.52(+0.71%)
Aug 09, 2022 72.49 73.60 72.45 72.95 2,912,449 +0.63(+0.88%)
Aug 08, 2022 72.33 72.80 72.19 72.32 2,516,246 +0.18(+0.25%)
Aug 05, 2022 71.79 72.15 71.05 72.14 2,392,712 +0.62(+0.86%)
Aug 04, 2022 71.27 72.20 71.27 71.52 2,769,195 -0.08(-0.11%)
Aug 03, 2022 71.45 71.79 71.11 71.60 4,256,167 -0.08(-0.11%)
Aug 02, 2022 71.98 72.21 71.14 71.67 5,830,275 -0.02(-0.03%)
Aug 01, 2022 70.86 72.11 70.85 71.69 3,980,649 +0.86(+1.22%)
Jul 29, 2022 70.22 70.93 69.98 70.83 7,061,986 +0.18(+0.25%)
Jul 28, 2022 69.95 70.89 69.67 70.65 3,260,126 +0.74(+1.06%)
Jul 27, 2022 70.31 70.31 68.34 69.91 3,713,775 -0.56(-0.79%)
Jul 26, 2022 69.32 70.58 68.79 70.47 3,120,015 +0.15(+0.22%)
Jul 25, 2022 69.64 70.58 69.26 70.32 2,572,418 +0.59(+0.84%)
Jul 22, 2022 69.35 69.86 68.99 69.73 2,662,429 +0.50(+0.73%)
Jul 21, 2022 69.22 69.71 68.82 69.23 3,395,178 -0.28(-0.41%)
Jul 20, 2022 70.49 70.67 69.18 69.51 3,785,674 -0.92(-1.30%)
Jul 19, 2022 70.34 70.93 70.22 70.43 3,188,666 +0.40(+0.57%)
Jul 18, 2022 70.58 71.00 69.97 70.04 2,820,570 -0.92(-1.29%)
Jul 15, 2022 71.28 71.47 70.71 70.95 3,354,727 +0.21(+0.29%)
Jul 14, 2022 71.17 71.76 70.35 70.75 4,809,041 -1.64(-2.26%)
Jul 13, 2022 71.70 72.87 71.68 72.38 3,655,736 +0.48(+0.67%)
Jul 12, 2022 71.80 72.73 71.66 71.90 2,503,490 +0.15(+0.21%)
Jul 11, 2022 71.78 72.31 71.59 71.75 2,357,768 +0.21(+0.29%)
Jul 08, 2022 71.72 72.52 71.51 71.54 3,104,024 +0.03(+0.04%)
Jul 07, 2022 71.70 72.16 71.23 71.51 4,724,308 -0.16(-0.22%)
Jul 06, 2022 71.01 72.16 71.00 71.67 6,316,697 +1.01(+1.42%)
Jul 05, 2022 71.11 71.55 69.63 70.67 6,387,817 -0.60(-0.84%)
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.