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, 2023 129.87 131.03 128.21 130.45 2,423,880 -0.94(-0.71%)
May 30, 2023 133.54 134.26 130.42 131.39 1,088,069 -3.09(-2.30%)
May 26, 2023 133.40 135.71 133.04 134.48 1,004,949 +1.43(+1.08%)
May 25, 2023 131.93 133.78 131.17 133.05 1,292,649 +1.30(+0.99%)
May 24, 2023 134.54 134.54 131.02 131.74 1,558,611 -3.51(-2.59%)
May 23, 2023 135.63 136.07 131.97 135.25 1,954,558 -3.00(-2.17%)
May 22, 2023 137.45 138.97 136.59 138.25 1,276,342 +1.27(+0.93%)
May 19, 2023 139.73 140.15 136.19 136.98 1,345,578 -1.59(-1.15%)
May 18, 2023 136.77 138.81 135.72 138.57 1,154,863 +0.63(+0.46%)
May 17, 2023 137.31 138.62 136.17 137.94 1,087,488 +2.83(+2.09%)
May 16, 2023 138.08 138.24 134.75 135.11 986,466 -3.66(-2.63%)
May 15, 2023 138.45 139.16 137.01 138.77 1,179,297 +1.38(+1.01%)
May 12, 2023 136.93 138.75 136.14 137.38 1,449,717 +1.55(+1.14%)
May 11, 2023 132.34 136.50 131.78 135.83 2,538,455 -0.11(-0.08%)
May 10, 2023 140.64 141.25 133.08 135.94 1,834,581 -2.52(-1.82%)
May 09, 2023 138.62 140.19 138.04 138.46 1,642,309 -1.43(-1.02%)
May 08, 2023 143.07 143.53 139.28 139.89 1,138,119 -0.69(-0.49%)
May 05, 2023 140.64 142.65 139.77 140.58 2,176,667 +2.41(+1.74%)
May 04, 2023 143.19 144.77 137.19 138.17 2,866,550 -6.23(-4.32%)
May 03, 2023 145.51 148.50 144.35 144.41 1,508,861 -0.37(-0.25%)
May 02, 2023 145.81 146.44 141.44 144.77 1,804,097 -1.43(-0.98%)
May 01, 2023 147.13 148.10 145.88 146.20 926,596 -0.17(-0.11%)
Apr 28, 2023 145.22 146.69 143.91 146.37 1,668,194 -0.11(-0.07%)
Apr 27, 2023 143.59 146.68 142.43 146.48 1,460,074 +3.74(+2.62%)
Apr 26, 2023 146.36 146.69 141.92 142.74 2,078,866 -3.41(-2.33%)
Apr 25, 2023 150.37 150.81 146.07 146.15 1,766,055 -7.00(-4.57%)
Apr 24, 2023 150.71 153.51 150.29 153.15 1,604,290 +1.57(+1.04%)
Apr 21, 2023 152.73 153.13 148.53 151.58 2,509,037 -2.25(-1.46%)
Apr 20, 2023 148.66 156.41 147.69 153.83 3,848,062 +8.02(+5.50%)
Apr 19, 2023 147.35 148.13 145.29 145.81 1,990,222 -3.43(-2.30%)
Apr 18, 2023 146.82 149.48 146.67 149.24 1,492,344 +3.37(+2.31%)
Apr 17, 2023 144.88 146.24 144.12 145.87 1,483,930 +1.46(+1.01%)
Apr 14, 2023 144.72 146.19 143.66 144.41 1,281,196 -0.63(-0.44%)
Apr 13, 2023 146.46 147.31 144.24 145.04 1,881,179 -0.82(-0.56%)
Apr 12, 2023 147.50 148.64 145.23 145.86 1,559,773 -1.05(-0.71%)
Apr 11, 2023 147.62 148.86 146.77 146.91 1,551,942 +1.86(+1.28%)
Apr 10, 2023 143.76 149.02 143.60 145.05 1,544,262 +1.29(+0.90%)
Apr 06, 2023 141.25 144.53 140.16 143.75 2,320,486 +2.03(+1.44%)
Apr 05, 2023 139.87 143.96 139.57 141.72 2,257,221 -0.36(-0.25%)
Apr 04, 2023 151.49 152.09 140.18 142.07 2,973,793 -10.49(-6.88%)
Apr 03, 2023 151.75 154.42 151.13 152.56 1,969,882 -0.02(-0.01%)
Mar 31, 2023 150.30 153.10 149.77 152.59 1,813,986 +3.07(+2.05%)
Mar 30, 2023 149.69 150.54 148.60 149.51 1,091,030 +1.93(+1.30%)
Mar 29, 2023 148.41 148.59 146.33 147.59 1,046,931 +1.65(+1.13%)
Mar 28, 2023 146.62 147.95 145.40 145.93 966,839 -1.04(-0.71%)
Mar 27, 2023 148.57 150.62 145.66 146.98 1,370,982 +0.64(+0.44%)
Mar 24, 2023 143.34 147.56 141.98 146.34 1,516,994 +0.64(+0.44%)
Mar 23, 2023 146.67 150.47 144.32 145.70 1,671,452 +0.44(+0.30%)
Mar 22, 2023 149.26 150.17 145.19 145.25 1,430,154 -4.48(-2.99%)
Mar 21, 2023 148.68 151.58 147.83 149.73 1,786,504 +4.16(+2.86%)
Mar 20, 2023 144.33 147.58 142.36 145.57 1,971,171 +3.69(+2.60%)
Mar 17, 2023 144.22 144.34 140.60 141.88 5,493,219 -1.28(-0.89%)
Mar 16, 2023 137.82 143.74 136.87 143.16 2,894,612 +0.60(+0.42%)
Mar 15, 2023 148.94 149.84 139.95 142.56 3,264,962 -11.25(-7.32%)
Mar 14, 2023 156.29 157.11 151.86 153.81 1,678,108 +0.80(+0.52%)
Mar 13, 2023 152.74 155.88 149.44 153.01 1,999,576 -3.40(-2.17%)
Mar 10, 2023 165.65 165.75 154.69 156.41 2,505,637 -8.83(-5.34%)
Mar 09, 2023 170.40 172.57 164.85 165.24 1,343,540 -5.35(-3.14%)
Mar 08, 2023 168.48 170.80 167.66 170.59 1,143,356 +2.05(+1.22%)
Mar 07, 2023 171.77 172.93 168.37 168.54 1,380,035 -4.26(-2.47%)
Mar 06, 2023 173.52 174.99 171.31 172.81 1,871,199 -2.79(-1.59%)
Mar 03, 2023 174.53 176.12 173.14 175.59 2,139,711 +2.55(+1.47%)
Mar 02, 2023 167.87 173.12 166.86 173.04 1,468,446 +4.96(+2.95%)
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.