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 (%)
Apr 30, 2021 151.45 153.35 149.68 149.80 20,230,272 -3.15(-2.06%)
Apr 29, 2021 153.70 154.06 150.42 152.95 17,346,482 +0.48(+0.31%)
Apr 28, 2021 153.34 155.02 151.86 152.47 20,971,680 -1.05(-0.68%)
Apr 27, 2021 155.48 156.40 153.25 153.52 16,483,482 -0.96(-0.62%)
Apr 26, 2021 151.55 154.49 150.96 154.48 19,810,778 +2.12(+1.39%)
Apr 23, 2021 149.05 153.05 148.71 152.35 22,821,728 +4.14(+2.79%)
Apr 22, 2021 153.45 154.08 147.55 148.21 27,806,656 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.73 153.31 21,698,558 +1.89(+1.25%)
Apr 20, 2021 152.93 154.67 149.34 151.42 33,455,400 -1.90(-1.24%)
Apr 19, 2021 155.06 157.77 152.03 153.32 40,502,248 -5.50(-3.46%)
Apr 16, 2021 160.22 161.34 158.34 158.81 33,585,932 -2.24(-1.39%)
Apr 15, 2021 156.32 161.83 156.01 161.06 59,924,876 +8.59(+5.63%)
Apr 14, 2021 155.94 156.90 151.98 152.47 38,602,764 -4.02(-2.57%)
Apr 13, 2021 152.02 156.69 150.96 156.49 67,699,528 +4.70(+3.09%)
Apr 12, 2021 142.62 153.22 141.12 151.79 86,996,144 +8.07(+5.62%)
Apr 09, 2021 141.86 143.80 141.47 143.72 19,554,954 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,461,248 +1.73(+1.23%)
Apr 07, 2021 138.54 142.16 136.85 141.16 25,156,492 +2.81(+2.03%)
Apr 06, 2021 139.72 140.27 137.47 138.34 19,188,200 -1.26(-0.90%)
Apr 05, 2021 138.40 139.87 137.06 139.60 25,585,706 +1.75(+1.27%)
Apr 01, 2021 135.46 138.43 134.85 137.85 30,887,466 +4.63(+3.47%)
Mar 31, 2021 129.90 134.44 129.57 133.22 31,520,994 +4.76(+3.70%)
Mar 30, 2021 128.17 129.50 126.80 128.47 20,047,788 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.23 27,400,174 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,467,956 +3.03(+2.43%)
Mar 25, 2021 124.75 126.90 122.48 125.11 29,541,928 -1.08(-0.85%)
Mar 24, 2021 131.26 131.33 126.12 126.18 24,606,904 -4.27(-3.27%)
Mar 23, 2021 132.28 133.19 129.96 130.45 22,234,030 -1.15(-0.88%)
Mar 22, 2021 128.88 133.68 128.82 131.60 29,825,034 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.21 29,978,894 +1.23(+0.97%)
Mar 18, 2021 131.11 131.58 126.92 126.98 29,467,022 -6.17(-4.64%)
Mar 17, 2021 130.14 134.27 129.64 133.15 24,410,056 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,243,866 +1.00(+0.76%)
Mar 15, 2021 128.40 131.81 127.42 131.66 22,266,526 +3.35(+2.61%)
Mar 12, 2021 126.24 128.64 125.65 128.31 24,443,694 -1.37(-1.06%)
Mar 11, 2021 129.25 130.21 127.10 129.68 30,003,120 +5.24(+4.21%)
Mar 10, 2021 127.75 129.55 124.33 124.44 38,473,940 -0.52(-0.42%)
Mar 09, 2021 121.07 125.92 120.36 124.96 52,182,616 +9.29(+8.03%)
Mar 08, 2021 124.21 124.43 115.40 115.67 54,313,184 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,408,496 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.42 57,303,212 -4.34(-3.39%)
Mar 03, 2021 133.95 134.21 127.69 127.75 37,710,776 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,404,642 -4.34(-3.15%)
Mar 01, 2021 138.43 138.93 135.22 138.10 35,290,916 +1.27(+0.93%)
Feb 26, 2021 137.21 138.23 133.30 136.83 50,208,056 +4.06(+3.06%)
Feb 25, 2021 140.13 143.42 131.86 132.77 81,905,272 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.66 44,088,656 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.59 141.09 39,186,092 -2.13(-1.49%)
Feb 22, 2021 147.35 150.99 142.92 143.23 32,536,586 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.13 148.92 27,234,920 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.95 23,441,398 -0.77(-0.52%)
Feb 17, 2021 151.36 151.89 147.46 148.72 27,554,890 -4.23(-2.77%)
Feb 16, 2021 150.23 153.37 149.16 152.95 32,229,552 +3.68(+2.47%)
Feb 12, 2021 150.16 152.56 147.41 149.27 37,561,824 -2.89(-1.90%)
Feb 11, 2021 149.46 152.37 148.91 152.16 45,085,316 +4.85(+3.29%)
Feb 10, 2021 144.30 148.71 143.09 147.30 48,507,944 +5.00(+3.51%)
Feb 09, 2021 143.08 145.50 141.90 142.31 28,788,774 -1.75(-1.22%)
Feb 08, 2021 136.96 144.41 136.96 144.06 43,474,776 +8.46(+6.24%)
Feb 05, 2021 136.94 137.06 135.15 135.60 16,954,120 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.33 20,150,520 +1.34(+0.99%)
Feb 03, 2021 136.05 139.00 134.85 134.99 24,563,748 -0.26(-0.19%)
Feb 02, 2021 133.68 135.41 132.55 135.26 22,040,696 +3.19(+2.42%)
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.