USA Min Vol Ishares Edge MSCI ETF (NY: USMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	62.72	62.75	62.26	62.66	3,399,343	-0.16(-0.25%)
Nov 27, 2020	62.81	62.87	62.65	62.82	1,335,370	+0.09(+0.15%)
Nov 25, 2020	62.74	62.85	62.50	62.72	3,635,410	-0.11(-0.18%)
Nov 24, 2020	62.58	63.06	62.58	62.84	3,693,446	+0.56(+0.91%)
Nov 23, 2020	62.40	62.52	61.94	62.27	3,850,087	+0.08(+0.14%)
Nov 20, 2020	62.41	62.56	62.11	62.19	2,327,058	-0.30(-0.48%)
Nov 19, 2020	62.19	62.55	61.87	62.49	7,001,569	+0.11(+0.18%)
Nov 18, 2020	63.19	63.32	62.38	62.38	2,851,155	-0.80(-1.26%)
Nov 17, 2020	63.12	63.43	62.97	63.18	4,861,407	-0.39(-0.62%)
Nov 16, 2020	63.55	63.71	63.16	63.57	2,488,659	+0.50(+0.79%)
Nov 13, 2020	62.50	63.23	62.48	63.07	1,903,918	+0.81(+1.30%)
Nov 12, 2020	62.59	62.73	61.89	62.26	2,674,755	-0.65(-1.03%)
Nov 11, 2020	62.90	63.10	62.61	62.91	2,231,526	+0.30(+0.48%)
Nov 10, 2020	61.93	62.73	61.86	62.61	3,759,851	+0.44(+0.71%)
Nov 09, 2020	62.85	63.93	62.09	62.17	4,885,856	+1.00(+1.63%)
Nov 06, 2020	60.95	61.42	60.90	61.17	2,982,085	+0.21(+0.34%)
Nov 05, 2020	61.11	61.56	60.89	60.97	4,415,546	+0.52(+0.86%)
Nov 04, 2020	60.06	61.39	60.06	60.45	6,131,425	+0.66(+1.10%)
Nov 03, 2020	59.26	60.20	59.26	59.79	4,683,990	+0.99(+1.68%)
Nov 02, 2020	58.51	59.02	58.24	58.80	5,015,668	+0.84(+1.44%)
Oct 30, 2020	57.85	58.23	57.28	57.97	5,699,203	-0.20(-0.34%)
Oct 29, 2020	57.91	58.70	57.50	58.16	5,012,132	+0.15(+0.26%)
Oct 28, 2020	58.83	59.15	57.97	58.01	4,578,830	-1.77(-2.96%)
Oct 27, 2020	60.19	60.36	59.78	59.78	3,558,167	-0.45(-0.75%)
Oct 26, 2020	60.59	60.71	59.68	60.23	3,357,674	-0.90(-1.48%)
Oct 23, 2020	61.13	61.20	60.78	61.14	3,154,511	+0.19(+0.31%)
Oct 22, 2020	60.67	61.04	60.49	60.95	3,016,784	+0.21(+0.34%)
Oct 21, 2020	60.54	61.06	60.54	60.74	3,441,492	+0.08(+0.14%)
Oct 20, 2020	60.76	61.20	60.54	60.66	3,409,201	+0.08(+0.12%)
Oct 19, 2020	61.54	61.74	60.43	60.58	3,126,215	-0.93(-1.51%)
Oct 16, 2020	61.50	61.90	61.47	61.51	2,674,250	+0.13(+0.21%)
Oct 15, 2020	60.93	61.49	60.88	61.38	2,615,166	-0.27(-0.44%)
Oct 14, 2020	61.97	62.18	61.48	61.65	2,921,504	-0.28(-0.46%)
Oct 13, 2020	62.17	62.41	61.78	61.93	2,607,926	-0.42(-0.68%)
Oct 12, 2020	61.91	62.56	61.89	62.36	3,012,399	+0.57(+0.93%)
Oct 09, 2020	61.62	61.96	61.49	61.78	2,259,513	+0.39(+0.64%)
Oct 08, 2020	60.98	61.42	60.98	61.39	2,389,405	+0.57(+0.94%)
Oct 07, 2020	60.56	61.00	60.52	60.82	3,796,627	+0.72(+1.20%)
Oct 06, 2020	60.70	61.13	60.02	60.09	4,342,236	-0.63(-1.04%)
Oct 05, 2020	60.22	60.75	60.22	60.72	2,927,798	+0.79(+1.32%)
Oct 02, 2020	59.33	60.25	59.33	59.93	4,721,343	-0.23(-0.39%)
Oct 01, 2020	60.35	60.47	59.84	60.17	3,656,547	+0.25(+0.42%)
Sep 30, 2020	59.79	60.40	59.56	59.91	3,757,540	+0.35(+0.58%)
Sep 29, 2020	59.89	60.03	59.47	59.57	3,287,627	-0.26(-0.44%)
Sep 28, 2020	59.74	60.14	59.61	59.83	2,939,604	+0.66(+1.11%)
Sep 25, 2020	58.10	59.26	58.08	59.17	3,933,672	+0.81(+1.39%)
Sep 24, 2020	58.06	58.85	57.83	58.36	4,374,352	+0.08(+0.13%)
Sep 23, 2020	59.50	59.54	58.24	58.29	4,327,932	-1.15(-1.94%)
Sep 22, 2020	59.10	59.53	58.91	59.44	3,324,779	+0.40(+0.68%)
Sep 21, 2020	59.28	59.28	58.32	59.04	5,059,038	-0.70(-1.17%)
Sep 18, 2020	60.22	60.35	59.40	59.74	3,921,183	-0.55(-0.92%)
Sep 17, 2020	60.10	60.48	59.74	60.29	5,093,796	-0.32(-0.52%)
Sep 16, 2020	60.85	61.22	60.54	60.61	3,019,705	-0.01(-0.02%)
Sep 15, 2020	60.67	60.99	60.51	60.62	3,092,017	+0.28(+0.47%)
Sep 14, 2020	59.88	60.57	59.88	60.34	2,939,276	+0.83(+1.40%)
Sep 11, 2020	59.50	59.77	59.06	59.51	5,159,795	+0.18(+0.30%)
Sep 10, 2020	60.41	60.41	59.18	59.33	5,101,427	-0.84(-1.40%)
Sep 09, 2020	59.66	60.69	59.64	60.17	7,558,640	+0.92(+1.55%)
Sep 08, 2020	59.72	59.83	59.10	59.25	4,757,198	-0.96(-1.60%)
Sep 04, 2020	60.78	60.91	59.51	60.22	6,351,586	-0.37(-0.62%)
Sep 03, 2020	61.84	62.13	60.16	60.59	7,360,251	-1.49(-2.40%)
Sep 02, 2020	60.87	62.23	60.83	62.08	4,948,063	+1.17(+1.92%)
Sep 01, 2020	60.89	60.93	60.60	60.91	3,126,637	-0.02(-0.03%)
Aug 31, 2020	60.84	61.14	60.83	60.93	3,282,903	-0.12(-0.20%)
Aug 28, 2020	60.88	61.06	60.61	61.05	3,158,582	+0.28(+0.46%)
Aug 27, 2020	60.76	60.99	60.59	60.77	5,317,849	+0.28(+0.46%)
Aug 26, 2020	60.29	60.57	60.08	60.49	3,101,705	+0.16(+0.26%)
Aug 25, 2020	60.36	60.48	60.15	60.33	2,507,408	+0.11(+0.19%)
Aug 24, 2020	60.05	60.23	59.90	60.22	2,882,649	+0.38(+0.64%)
Aug 21, 2020	59.80	59.90	59.57	59.83	3,061,199	-0.07(-0.12%)
Aug 20, 2020	59.62	59.97	59.57	59.91	4,697,501	+0.00(+0.00%)
Aug 19, 2020	60.33	60.37	59.82	59.91	3,304,627	-0.44(-0.73%)
Aug 18, 2020	60.34	60.50	60.12	60.35	2,474,795	+0.00(+0.00%)
Aug 17, 2020	60.19	60.50	60.15	60.35	3,544,798	+0.28(+0.47%)
Aug 14, 2020	59.93	60.24	59.87	60.07	2,338,792	+0.07(+0.11%)
Aug 13, 2020	59.94	60.20	59.91	60.00	3,235,193	-0.17(-0.28%)
Aug 12, 2020	59.83	60.35	59.83	60.17	3,055,740	+0.61(+1.02%)
Aug 11, 2020	60.20	60.35	59.45	59.56	7,747,085	-0.55(-0.92%)
Aug 10, 2020	60.25	60.25	59.93	60.11	5,349,109	-0.07(-0.11%)
Aug 07, 2020	59.50	60.24	59.49	60.18	3,740,421	+0.45(+0.75%)
Aug 06, 2020	59.46	59.73	59.33	59.73	2,594,841	+0.15(+0.25%)
Aug 05, 2020	59.88	59.93	59.45	59.58	2,603,100	-0.05(-0.08%)
Aug 04, 2020	59.21	59.63	59.21	59.63	3,777,894	+0.26(+0.44%)
Aug 03, 2020	59.39	59.48	59.16	59.37	3,198,521	+0.06(+0.09%)
Jul 31, 2020	59.23	59.32	58.46	59.31	3,909,210	+0.08(+0.14%)
Jul 30, 2020	58.86	59.31	58.59	59.23	5,210,018	-0.24(-0.41%)
Jul 29, 2020	59.00	59.58	58.98	59.47	3,259,897	+0.55(+0.94%)
Jul 28, 2020	58.90	59.26	58.84	58.92	4,034,766	-0.15(-0.25%)
Jul 27, 2020	58.86	59.07	58.71	59.07	3,654,102	+0.21(+0.35%)
Jul 24, 2020	58.96	59.20	58.62	58.86	3,221,010	-0.36(-0.60%)
Jul 23, 2020	59.43	59.78	59.01	59.22	5,236,197	-0.30(-0.50%)
Jul 22, 2020	58.80	59.57	58.80	59.52	3,991,159	+0.57(+0.97%)
Jul 21, 2020	59.12	59.31	58.80	58.94	8,200,819	+0.09(+0.16%)
Jul 20, 2020	58.61	58.96	58.60	58.85	3,095,594	+0.04(+0.06%)
Jul 17, 2020	58.41	58.91	58.32	58.81	2,844,092	+0.59(+1.01%)
Jul 16, 2020	57.91	58.31	57.91	58.22	3,496,015	+0.05(+0.08%)
Jul 15, 2020	58.23	58.47	57.97	58.18	6,605,193	+0.42(+0.73%)
Jul 14, 2020	56.61	57.80	56.60	57.76	5,822,894	+0.90(+1.58%)
Jul 13, 2020	57.58	57.89	56.77	56.86	4,461,168	-0.40(-0.70%)
Jul 10, 2020	56.77	57.31	56.58	57.26	3,472,858	+0.44(+0.77%)
Jul 09, 2020	57.16	57.22	56.17	56.82	5,129,129	-0.34(-0.59%)
Jul 08, 2020	57.09	57.29	56.77	57.16	4,168,585	+0.11(+0.20%)
Jul 07, 2020	57.08	57.54	56.99	57.05	4,042,511	-0.40(-0.70%)
Jul 06, 2020	57.80	57.85	57.28	57.45	3,433,159	+0.31(+0.54%)
Jul 02, 2020	57.35	57.67	57.04	57.14	4,921,094	+0.18(+0.31%)
Jul 01, 2020	56.75	57.17	56.69	56.96	4,475,161	+0.24(+0.43%)
Jun 30, 2020	55.93	56.93	55.93	56.72	4,965,780	+0.67(+1.20%)
Jun 29, 2020	55.66	56.04	55.32	56.04	4,256,254	+0.65(+1.17%)
Jun 26, 2020	56.05	56.28	55.27	55.40	7,521,142	-0.86(-1.53%)
Jun 25, 2020	55.64	56.30	55.28	56.26	5,657,223	+0.53(+0.96%)
Jun 24, 2020	56.42	56.62	55.37	55.73	8,084,563	-1.50(-2.62%)
Jun 23, 2020	57.38	57.43	56.84	57.22	3,930,452	+0.26(+0.46%)
Jun 22, 2020	56.58	57.11	56.42	56.96	3,682,437	+0.12(+0.21%)
Jun 19, 2020	57.88	57.93	56.69	56.84	4,458,659	-0.36(-0.62%)
Jun 18, 2020	56.85	57.23	56.80	57.20	3,754,478	+0.03(+0.05%)
Jun 17, 2020	57.55	57.63	57.06	57.17	6,004,032	-0.15(-0.26%)
Jun 16, 2020	57.93	57.93	56.63	57.32	7,322,604	+0.82(+1.46%)
Jun 15, 2020	55.03	56.73	54.88	56.49	6,514,370	+0.40(+0.72%)
Jun 12, 2020	56.91	56.96	55.21	56.09	8,564,511	+0.35(+0.63%)
Jun 11, 2020	57.70	57.75	55.62	55.74	7,510,832	-2.94(-5.01%)
Jun 10, 2020	58.87	59.08	58.42	58.68	4,312,815	-0.28(-0.47%)
Jun 09, 2020	59.07	59.18	58.83	58.96	7,507,000	-0.62(-1.05%)
Jun 08, 2020	59.04	59.58	58.87	59.58	7,776,748	+0.62(+1.06%)
Jun 05, 2020	58.57	59.26	58.43	58.96	4,940,403	+1.19(+2.06%)
Jun 04, 2020	57.99	58.11	57.39	57.77	5,419,451	-0.45(-0.77%)
Jun 03, 2020	57.99	58.35	57.96	58.21	4,312,706	+0.50(+0.87%)
Jun 02, 2020	57.62	57.73	57.23	57.71	6,498,683	+0.16(+0.28%)
Jun 01, 2020	57.16	57.73	57.11	57.55	4,905,859	+0.20(+0.34%)
May 29, 2020	57.09	57.44	56.58	57.36	5,826,957	+0.23(+0.41%)
May 28, 2020	56.99	57.47	56.86	57.12	5,193,585	+0.51(+0.90%)
May 27, 2020	56.55	56.65	55.79	56.61	5,154,458	+0.70(+1.25%)
May 26, 2020	56.44	56.45	55.80	55.91	4,064,659	+0.62(+1.13%)
May 22, 2020	55.20	55.34	54.92	55.29	3,339,727	+0.20(+0.35%)
May 21, 2020	55.36	55.51	54.91	55.09	4,326,499	-0.37(-0.67%)
May 20, 2020	55.62	55.77	55.33	55.47	4,529,358	+0.48(+0.88%)
May 19, 2020	55.48	55.67	54.96	54.98	5,371,237	-0.64(-1.15%)
May 18, 2020	55.47	55.98	55.38	55.62	12,648,881	+1.49(+2.75%)
May 15, 2020	53.54	54.13	53.30	54.13	5,188,041	+0.23(+0.43%)
May 14, 2020	52.82	53.90	52.42	53.90	6,746,206	+0.51(+0.96%)
May 13, 2020	54.09	54.19	52.92	53.39	6,501,514	-0.77(-1.43%)
May 12, 2020	55.33	55.40	54.15	54.16	4,347,415	-0.94(-1.71%)
May 11, 2020	54.93	55.49	54.78	55.10	4,667,100	-0.17(-0.30%)
May 08, 2020	54.99	55.41	54.91	55.27	3,960,165	+0.75(+1.38%)
May 07, 2020	54.27	55.00	54.27	54.52	6,997,818	+0.63(+1.17%)
May 06, 2020	54.82	55.05	53.83	53.88	4,140,745	-0.69(-1.26%)
May 05, 2020	54.48	55.10	54.34	54.57	4,691,677	+0.56(+1.03%)
May 04, 2020	53.49	54.06	53.26	54.01	4,701,448	+0.16(+0.29%)
May 01, 2020	54.03	54.28	53.60	53.86	5,396,572	-1.13(-2.05%)
Apr 30, 2020	55.41	55.41	54.75	54.98	6,501,205	-0.84(-1.50%)
Apr 29, 2020	56.13	56.23	55.57	55.82	5,203,977	+0.53(+0.96%)
Apr 28, 2020	55.96	56.12	55.20	55.29	4,185,672	-0.01(-0.02%)
Apr 27, 2020	54.72	55.51	54.66	55.30	3,824,094	+0.87(+1.59%)
Apr 24, 2020	54.05	54.56	53.71	54.43	7,312,355	+0.49(+0.91%)
Apr 23, 2020	54.40	54.81	53.89	53.94	9,914,608	-0.41(-0.75%)
Apr 22, 2020	54.28	54.74	53.93	54.35	8,036,162	+0.97(+1.81%)
Apr 21, 2020	53.57	54.17	53.15	53.38	8,008,681	-1.37(-2.50%)
Apr 20, 2020	55.25	55.63	54.67	54.75	4,363,357	-1.22(-2.18%)
Apr 17, 2020	55.74	56.07	54.93	55.97	4,981,228	+1.58(+2.91%)
Apr 16, 2020	54.13	54.50	53.72	54.39	4,827,618	+0.28(+0.52%)
Apr 15, 2020	54.44	54.54	53.74	54.11	6,579,879	-1.36(-2.45%)
Apr 14, 2020	54.85	55.62	54.59	55.47	6,375,841	+1.55(+2.87%)
Apr 13, 2020	54.87	54.88	53.45	53.92	10,907,707	-1.14(-2.08%)
Apr 09, 2020	54.42	55.50	54.15	55.07	14,737,194	+1.45(+2.71%)
Apr 08, 2020	52.22	53.86	51.76	53.61	6,815,438	+1.90(+3.67%)
Apr 07, 2020	53.06	53.49	51.71	51.71	8,550,724	-0.08(-0.16%)
Apr 06, 2020	50.28	52.12	50.23	51.80	7,005,115	+3.07(+6.30%)
Apr 03, 2020	49.18	49.65	48.23	48.73	7,338,891	-0.70(-1.41%)
Apr 02, 2020	47.85	49.62	47.85	49.43	7,660,124	+1.08(+2.23%)
Apr 01, 2020	48.35	49.04	47.75	48.35	10,380,067	-1.93(-3.83%)
Mar 31, 2020	51.52	51.52	50.05	50.27	8,537,439	-1.27(-2.46%)
Mar 30, 2020	50.27	51.63	50.10	51.54	6,990,997	+1.60(+3.21%)
Mar 27, 2020	49.11	51.51	49.11	49.94	11,903,809	-1.06(-2.08%)
Mar 26, 2020	47.92	51.17	47.92	51.00	10,525,728	+3.32(+6.97%)
Mar 25, 2020	47.01	49.43	46.13	47.68	11,098,392	+0.82(+1.75%)
Mar 24, 2020	44.69	46.95	44.69	46.85	11,003,789	+3.74(+8.67%)
Mar 23, 2020	44.73	44.74	42.32	43.12	19,210,650	-1.61(-3.60%)
Mar 20, 2020	47.95	48.56	44.70	44.73	9,198,927	-2.48(-5.25%)
Mar 19, 2020	47.39	48.43	46.11	47.20	10,843,954	-0.83(-1.73%)
Mar 18, 2020	47.51	49.31	45.57	48.04	11,931,573	-2.32(-4.61%)
Mar 17, 2020	48.67	51.12	47.72	50.36	10,892,814	+2.51(+5.24%)
Mar 16, 2020	47.05	51.03	46.25	47.85	11,448,246	-5.37(-10.08%)
Mar 13, 2020	52.09	53.41	49.69	53.22	13,216,796	+3.32(+6.66%)
Mar 12, 2020	50.88	53.33	49.90	49.90	18,459,470	-5.17(-9.39%)
Mar 11, 2020	56.50	56.50	54.38	55.07	9,318,514	-2.51(-4.35%)
Mar 10, 2020	57.50	57.64	55.07	57.57	15,999,830	+1.79(+3.22%)
Mar 09, 2020	55.04	57.36	53.76	55.78	10,023,733	-3.59(-6.05%)
Mar 06, 2020	58.60	59.52	57.74	59.37	8,265,781	-0.54(-0.90%)
Mar 05, 2020	60.28	60.75	59.37	59.91	6,797,713	-1.52(-2.47%)
Mar 04, 2020	59.78	61.42	59.57	61.42	6,711,200	+2.65(+4.50%)
Mar 03, 2020	60.08	60.81	58.29	58.78	14,118,736	-1.04(-1.73%)
Mar 02, 2020	57.11	59.85	57.11	59.81	13,389,511	+3.14(+5.53%)
Feb 28, 2020	56.36	57.27	55.63	56.68	18,083,490	-1.59(-2.73%)
Feb 27, 2020	60.16	60.54	58.26	58.27	13,491,646	-2.71(-4.44%)
Feb 26, 2020	61.37	62.12	60.92	60.98	11,154,314	-0.21(-0.35%)
Feb 25, 2020	62.92	63.02	61.13	61.19	9,021,018	-1.57(-2.51%)
Feb 24, 2020	62.69	63.39	62.63	62.76	6,764,912	-1.30(-2.02%)
Feb 21, 2020	64.14	64.19	63.87	64.06	3,852,579	-0.19(-0.29%)
Feb 20, 2020	64.35	64.39	63.67	64.24	3,903,128	-0.13(-0.20%)
Feb 19, 2020	64.53	64.56	64.35	64.37	3,336,995	-0.03(-0.04%)
Feb 18, 2020	64.43	64.46	64.24	64.40	4,119,330	-0.05(-0.07%)
Feb 14, 2020	64.23	64.45	64.17	64.45	4,005,329	+0.31(+0.48%)
Feb 13, 2020	63.67	64.24	63.66	64.14	3,777,424	+0.31(+0.48%)
Feb 12, 2020	63.96	63.98	63.62	63.84	4,715,741	+0.09(+0.15%)
Feb 11, 2020	63.81	63.99	63.71	63.74	3,377,092	+0.11(+0.17%)
Feb 10, 2020	63.22	63.63	63.20	63.63	3,323,390	+0.37(+0.58%)
Feb 07, 2020	63.39	63.46	63.17	63.26	3,963,493	-0.17(-0.26%)
Feb 06, 2020	63.51	63.56	63.37	63.43	3,791,716	+0.07(+0.12%)
Feb 05, 2020	63.23	63.40	63.12	63.36	5,898,586	+0.49(+0.78%)
Feb 04, 2020	63.06	63.15	62.82	62.87	4,876,583	+0.43(+0.68%)
Feb 03, 2020	62.38	62.76	62.38	62.44	5,119,016	+0.33(+0.54%)
Jan 31, 2020	62.78	62.87	61.94	62.11	5,082,360	-0.77(-1.22%)
Jan 30, 2020	62.21	62.95	62.16	62.88	7,067,651	+0.49(+0.79%)
Jan 29, 2020	62.76	62.76	62.38	62.38	4,195,790	-0.21(-0.34%)
Jan 28, 2020	62.44	62.75	62.35	62.60	5,424,644	+0.37(+0.59%)
Jan 27, 2020	62.07	62.46	62.01	62.23	3,526,374	-0.44(-0.71%)
Jan 24, 2020	63.05	63.06	62.47	62.67	5,388,076	-0.30(-0.47%)
Jan 23, 2020	62.75	62.97	62.54	62.97	3,516,487	+0.15(+0.24%)
Jan 22, 2020	62.89	63.04	62.75	62.82	4,685,110	+0.11(+0.18%)
Jan 21, 2020	62.53	62.76	62.48	62.71	4,974,736	+0.16(+0.25%)
Jan 17, 2020	62.40	62.58	62.36	62.55	4,434,498	+0.27(+0.43%)
Jan 16, 2020	61.98	62.28	61.94	62.28	4,594,236	+0.33(+0.54%)
Jan 15, 2020	61.45	61.95	61.43	61.95	4,771,770	+0.57(+0.93%)
Jan 14, 2020	61.41	61.42	61.26	61.38	5,029,877	-0.04(-0.07%)
Jan 13, 2020	61.14	61.42	61.10	61.42	3,494,620	+0.37(+0.61%)
Jan 10, 2020	61.21	61.24	60.98	61.05	3,895,171	-0.03(-0.05%)
Jan 09, 2020	60.85	61.12	60.85	61.08	5,040,436	+0.38(+0.62%)
Jan 08, 2020	60.58	60.95	60.58	60.70	4,063,823	+0.13(+0.21%)
Jan 07, 2020	60.78	60.78	60.51	60.57	3,974,745	-0.25(-0.41%)
Jan 06, 2020	60.61	60.84	60.53	60.82	2,840,373	+0.08(+0.14%)
Jan 03, 2020	60.46	60.87	60.33	60.74	3,449,678	+0.04(+0.06%)
Jan 02, 2020	61.00	61.00	60.45	60.70	5,111,711	+0.02(+0.03%)
Dec 31, 2019	60.50	60.72	60.38	60.68	2,700,524	+0.13(+0.21%)
Dec 30, 2019	60.69	60.74	60.41	60.55	4,279,533	-0.19(-0.32%)
Dec 27, 2019	60.80	60.82	60.58	60.75	2,597,393	+0.15(+0.24%)
Dec 26, 2019	60.53	60.60	60.42	60.60	1,818,547	+0.18(+0.29%)
Dec 24, 2019	60.43	60.53	60.29	60.42	1,459,608	+0.06(+0.09%)
Dec 23, 2019	60.73	60.73	60.36	60.37	3,352,399	-0.26(-0.43%)
Dec 20, 2019	60.41	60.70	60.40	60.63	6,709,096	+0.39(+0.64%)
Dec 19, 2019	60.03	60.28	59.97	60.24	2,893,924	+0.24(+0.40%)
Dec 18, 2019	60.15	60.18	59.94	60.00	3,155,675	-0.03(-0.05%)
Dec 17, 2019	60.09	60.19	59.99	60.03	2,918,019	-0.04(-0.06%)
Dec 16, 2019	60.03	60.10	59.89	60.06	2,512,691	+0.28(+0.47%)
Dec 13, 2019	59.63	59.82	59.47	59.78	4,359,279	+0.15(+0.25%)
Dec 12, 2019	59.54	59.81	59.41	59.63	3,655,289	+0.15(+0.25%)
Dec 11, 2019	59.61	59.66	59.32	59.49	2,543,915	-0.01(-0.02%)
Dec 10, 2019	59.66	59.66	59.41	59.50	2,869,988	-0.06(-0.11%)
Dec 09, 2019	59.72	59.72	59.56	59.56	2,889,724	-0.14(-0.23%)
Dec 06, 2019	59.64	59.86	59.63	59.70	2,877,296	+0.24(+0.40%)
Dec 05, 2019	59.40	59.48	59.20	59.46	3,083,120	+0.10(+0.17%)
Dec 04, 2019	59.17	59.45	59.08	59.36	2,991,887	+0.29(+0.48%)
Dec 03, 2019	58.93	59.09	58.84	59.07	3,184,588	-0.06(-0.11%)