ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Edwards Lifesciences (NY: EW )

85.84 +0.75 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 57.94 59.01 57.88 58.69 2,721,873 +0.58(+1.00%)
Apr 29, 2019 58.09 58.75 57.71 58.11 4,102,317 -0.60(-1.02%)
Apr 26, 2019 58.45 59.02 58.01 58.71 3,854,100 -0.37(-0.62%)
Apr 25, 2019 59.47 59.95 58.27 59.07 4,303,482 -0.17(-0.29%)
Apr 24, 2019 59.63 60.33 57.67 59.24 7,201,233 -1.08(-1.80%)
Apr 23, 2019 59.36 60.73 59.09 60.33 4,735,278 +0.90(+1.52%)
Apr 22, 2019 58.69 60.17 58.56 59.42 3,783,579 +0.34(+0.57%)
Apr 18, 2019 59.34 60.00 57.38 59.09 8,024,400 -0.08(-0.13%)
Apr 17, 2019 63.55 63.67 58.79 59.16 8,410,512 -4.30(-6.78%)
Apr 16, 2019 63.62 63.85 62.84 63.46 4,880,193 +0.39(+0.61%)
Apr 15, 2019 64.00 64.33 63.05 63.08 2,423,634 -0.83(-1.29%)
Apr 12, 2019 63.50 64.17 63.43 63.90 3,145,200 +0.45(+0.71%)
Apr 11, 2019 63.30 63.50 62.30 63.45 2,506,974 +0.51(+0.81%)
Apr 10, 2019 63.23 63.40 62.73 62.94 3,257,994 -0.38(-0.59%)
Apr 09, 2019 62.74 63.48 62.74 63.32 2,742,255 +0.48(+0.76%)
Apr 08, 2019 62.69 62.88 61.93 62.84 2,696,754 +0.07(+0.12%)
Apr 05, 2019 63.10 63.55 62.73 62.77 2,583,900 -0.33(-0.52%)
Apr 04, 2019 63.75 63.89 62.67 63.10 2,511,648 -0.47(-0.74%)
Apr 03, 2019 63.61 63.92 63.29 63.57 4,122,261 +0.24(+0.37%)
Apr 02, 2019 63.30 63.60 62.84 63.33 3,168,276 +0.00(+0.00%)
Apr 01, 2019 64.19 64.65 63.19 63.33 4,106,910 -0.44(-0.70%)
Mar 29, 2019 63.22 63.86 62.93 63.78 2,247,000 +0.86(+1.36%)
Mar 28, 2019 62.79 63.12 62.23 62.92 1,652,577 +0.40(+0.65%)
Mar 27, 2019 63.51 63.61 61.96 62.52 2,234,721 -0.91(-1.43%)
Mar 26, 2019 63.56 63.85 63.04 63.43 2,703,012 +0.29(+0.46%)
Mar 25, 2019 62.68 63.26 62.33 63.13 2,579,880 +0.14(+0.22%)
Mar 22, 2019 64.05 64.31 62.86 63.00 3,180,000 -1.05(-1.64%)
Mar 21, 2019 62.67 64.35 62.52 64.05 2,578,554 +1.08(+1.72%)
Mar 20, 2019 62.74 63.73 62.69 62.97 3,183,270 -0.15(-0.24%)
Mar 19, 2019 64.04 64.25 62.53 63.12 7,527,660 -0.51(-0.80%)
Mar 18, 2019 64.83 65.95 63.30 63.63 14,296,686 +3.71(+6.20%)
Mar 15, 2019 59.73 60.48 59.46 59.92 7,611,900 +0.58(+0.97%)
Mar 14, 2019 59.35 59.46 58.61 59.34 5,482,839 +0.04(+0.06%)
Mar 13, 2019 58.58 59.56 58.50 59.30 7,502,298 +0.82(+1.41%)
Mar 12, 2019 57.81 58.53 57.25 58.48 4,414,350 +0.63(+1.08%)
Mar 11, 2019 56.72 57.94 56.53 57.85 4,588,362 +1.43(+2.54%)
Mar 08, 2019 56.84 56.84 55.46 56.42 3,129,300 -0.57(-0.99%)
Mar 07, 2019 57.03 57.42 56.77 56.99 2,611,653 -0.22(-0.38%)
Mar 06, 2019 57.64 57.67 56.58 57.21 2,965,890 -0.32(-0.56%)
Mar 05, 2019 57.04 57.67 56.74 57.53 2,800,323 +0.46(+0.80%)
Mar 04, 2019 58.15 58.41 56.44 57.07 4,936,599 -0.83(-1.44%)
Mar 01, 2019 56.94 58.25 56.71 57.90 3,846,900 +1.47(+2.61%)
Feb 28, 2019 56.20 57.19 56.06 56.43 4,228,944 +0.23(+0.42%)
Feb 27, 2019 55.74 56.49 55.71 56.20 2,058,549 +0.15(+0.27%)
Feb 26, 2019 56.58 56.79 55.74 56.04 4,287,129 -0.77(-1.36%)
Feb 25, 2019 57.58 57.84 56.46 56.81 4,589,301 -0.69(-1.20%)
Feb 22, 2019 57.85 58.36 57.35 57.50 4,295,100 -0.48(-0.82%)
Feb 21, 2019 58.78 58.82 57.57 57.98 4,409,154 -0.91(-1.55%)
Feb 20, 2019 59.31 59.37 58.67 58.89 2,764,419 -0.12(-0.20%)
Feb 19, 2019 59.27 59.56 58.81 59.01 2,175,678 -0.25(-0.42%)
Feb 15, 2019 59.30 59.54 58.77 59.26 2,571,900 +0.55(+0.94%)
Feb 14, 2019 58.77 59.08 58.45 58.71 1,443,735 -0.04(-0.06%)
Feb 13, 2019 59.29 59.34 58.06 58.74 2,310,063 -0.45(-0.77%)
Feb 12, 2019 58.08 59.46 57.77 59.20 4,050,165 +1.43(+2.47%)
Feb 11, 2019 57.37 58.25 57.37 57.77 2,796,903 +0.46(+0.80%)
Feb 08, 2019 56.18 57.32 56.01 57.31 2,708,100 +0.56(+0.99%)
Feb 07, 2019 56.46 57.00 56.06 56.75 2,560,968 -0.11(-0.19%)
Feb 06, 2019 56.61 57.11 55.94 56.86 3,005,433 +0.16(+0.28%)
Feb 05, 2019 57.23 57.57 56.61 56.70 3,626,718 -0.40(-0.70%)
Feb 04, 2019 56.37 57.21 55.38 57.10 4,081,563 +0.87(+1.55%)
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.