USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	114.97	114.97	112.35	112.92	5,358,600	-2.45(-2.12%)
Jan 28, 2021	114.47	116.58	114.47	115.37	837,824	+1.27(+1.11%)
Jan 27, 2021	115.66	115.66	113.42	114.10	2,105,565	-2.68(-2.29%)
Jan 26, 2021	117.30	117.44	116.74	116.78	3,805,068	-0.24(-0.21%)
Jan 25, 2021	116.67	117.07	115.47	117.02	4,228,643	+0.32(+0.27%)
Jan 22, 2021	116.91	117.18	116.56	116.70	4,288,700	-0.71(-0.60%)
Jan 21, 2021	117.59	117.86	117.16	117.41	1,728,729	+0.09(+0.08%)
Jan 20, 2021	116.59	117.67	116.52	117.32	1,562,494	+1.19(+1.02%)
Jan 19, 2021	115.89	116.24	115.45	116.13	823,675	+0.91(+0.79%)
Jan 15, 2021	115.59	115.63	114.55	115.22	2,510,900	-0.59(-0.51%)
Jan 14, 2021	116.78	116.91	115.70	115.81	1,663,910	-0.66(-0.57%)
Jan 13, 2021	116.61	116.89	116.14	116.47	868,097	+0.04(+0.03%)
Jan 12, 2021	116.79	116.79	115.72	116.43	990,636	-0.25(-0.21%)
Jan 11, 2021	116.56	117.21	116.34	116.68	721,292	-0.54(-0.46%)
Jan 08, 2021	117.10	117.30	116.06	117.22	831,500	+0.57(+0.49%)
Jan 07, 2021	116.02	116.89	115.84	116.65	667,931	+1.30(+1.13%)
Jan 06, 2021	114.28	116.23	114.00	115.35	659,164	+0.53(+0.46%)
Jan 05, 2021	113.94	115.15	113.94	114.82	719,038	+0.46(+0.40%)
Jan 04, 2021	116.42	116.47	113.15	114.36	949,903	-1.85(-1.59%)
Dec 31, 2020		116.21	116.21	116.21	613,375	+0.74(+0.64%)
Dec 30, 2020	115.39	115.92	115.36	115.47	613,375	+0.27(+0.23%)
Dec 29, 2020	115.76	115.92	115.03	115.20	691,370	-0.11(-0.10%)
Dec 28, 2020	115.06	115.53	115.06	115.31	616,239	+0.85(+0.74%)
Dec 24, 2020	114.02	114.46	113.99	114.46	242,400	+0.59(+0.52%)
Dec 23, 2020	114.35	114.54	113.85	113.87	1,023,820	-0.07(-0.06%)
Dec 22, 2020	114.03	114.30	113.72	113.94	1,179,760	-0.25(-0.22%)
Dec 21, 2020	113.38	114.40	112.29	114.19	1,008,569	-0.57(-0.50%)
Dec 18, 2020	115.69	115.69	114.05	114.76	2,240,300	-0.42(-0.36%)
Dec 17, 2020	115.09	115.24	114.87	115.18	1,328,094	+0.86(+0.75%)
Dec 16, 2020	114.51	114.65	114.05	114.32	926,847	+0.00(+0.00%)
Dec 15, 2020	113.76	114.38	113.44	114.32	2,387,473	+1.42(+1.26%)
Dec 14, 2020	114.13	114.71	112.90	112.90	899,031	-1.04(-0.91%)
Dec 11, 2020	113.32	114.03	113.09	113.94	716,800	+0.02(+0.02%)
Dec 10, 2020	114.07	114.30	113.43	113.92	718,644	-0.36(-0.32%)
Dec 09, 2020	115.28	115.41	113.95	114.28	1,725,323	-0.85(-0.74%)
Dec 08, 2020	114.26	115.40	114.26	115.13	1,000,472	+0.45(+0.39%)
Dec 07, 2020	114.63	114.82	114.28	114.68	710,902	-0.16(-0.14%)
Dec 04, 2020	114.11	114.84	114.09	114.84	776,800	+0.94(+0.83%)
Dec 03, 2020	113.78	114.32	113.59	113.90	594,280	+0.12(+0.11%)
Dec 02, 2020	113.37	113.83	113.28	113.78	464,642	-0.23(-0.20%)
Dec 01, 2020	113.58	114.51	113.53	114.01	1,018,306	+1.55(+1.38%)
Nov 30, 2020	112.75	112.75	111.60	112.46	1,590,026	-0.42(-0.37%)
Nov 27, 2020	113.12	113.12	112.60	112.88	206,700	+0.26(+0.23%)
Nov 25, 2020	113.07	113.07	112.26	112.62	636,600	-0.40(-0.35%)
Nov 24, 2020	112.20	113.23	111.74	113.02	938,332	+1.79(+1.61%)
Nov 23, 2020	111.09	111.52	110.38	111.23	737,039	+0.77(+0.70%)
Nov 20, 2020	111.47	111.47	110.43	110.46	769,600	-0.83(-0.75%)
Nov 19, 2020	110.95	111.42	110.15	111.29	550,524	+0.15(+0.13%)
Nov 18, 2020	112.82	112.84	111.10	111.14	586,760	-1.33(-1.18%)
Nov 17, 2020	112.42	112.83	111.65	112.47	1,396,860	-0.46(-0.41%)
Nov 16, 2020	112.85	112.93	111.80	112.93	513,545	+1.39(+1.25%)
Nov 13, 2020	110.83	111.81	110.43	111.54	906,600	+1.74(+1.58%)
Nov 12, 2020	110.58	110.82	109.24	109.80	3,356,715	-1.32(-1.19%)
Nov 11, 2020	111.74	111.74	110.60	111.12	659,038	+0.34(+0.31%)
Nov 10, 2020	110.95	111.18	109.73	110.78	1,141,910	-0.19(-0.17%)
Nov 09, 2020	114.33	114.85	110.91	110.97	1,136,287	+2.55(+2.35%)
Nov 06, 2020	108.65	108.87	107.84	108.42	815,000	-0.19(-0.17%)
Nov 05, 2020	108.78	109.22	108.06	108.61	1,207,156	+1.84(+1.72%)
Nov 04, 2020	105.64	108.16	105.34	106.77	841,850	+2.53(+2.43%)
Nov 03, 2020	103.45	104.80	103.28	104.24	508,820	+1.92(+1.88%)
Nov 02, 2020	102.28	103.06	101.46	102.32	717,467	+1.27(+1.26%)
Oct 30, 2020	101.55	101.92	99.73	101.05	1,017,700	-0.93(-0.91%)
Oct 29, 2020	100.89	102.83	100.29	101.98	1,093,476	+1.12(+1.11%)
Oct 28, 2020	103.03	103.03	100.67	100.86	1,156,115	-3.91(-3.73%)
Oct 27, 2020	105.44	105.44	104.69	104.77	740,258	-0.47(-0.45%)
Oct 26, 2020	106.55	106.55	104.04	105.24	667,539	-2.30(-2.14%)
Oct 23, 2020	107.36	107.54	106.65	107.54	666,000	+0.55(+0.51%)
Oct 22, 2020	106.68	107.24	105.89	106.99	831,063	+0.59(+0.55%)
Oct 21, 2020	106.43	107.20	106.28	106.40	466,510	+0.17(+0.16%)
Oct 20, 2020	106.35	107.25	106.06	106.23	812,079	+0.52(+0.49%)
Oct 19, 2020	107.69	107.97	105.49	105.71	1,506,105	-1.71(-1.59%)
Oct 16, 2020	107.84	108.27	107.41	107.42	787,300	-0.02(-0.02%)
Oct 15, 2020	106.53	107.60	105.81	107.44	614,094	-0.14(-0.13%)
Oct 14, 2020	108.30	108.74	107.33	107.58	711,044	-0.64(-0.59%)
Oct 13, 2020	109.14	109.14	107.93	108.22	734,708	-0.74(-0.68%)
Oct 12, 2020	108.40	109.36	108.13	108.96	471,145	+1.37(+1.27%)
Oct 09, 2020	107.18	107.74	106.94	107.59	746,200	+1.03(+0.97%)
Oct 08, 2020	106.45	106.58	106.03	106.56	705,402	+0.97(+0.92%)
Oct 07, 2020	104.91	105.84	104.77	105.59	977,132	+1.63(+1.57%)
Oct 06, 2020	105.38	106.10	103.73	103.96	652,734	-1.23(-1.17%)
Oct 05, 2020	104.43	105.23	104.23	105.19	622,655	+1.71(+1.65%)
Oct 02, 2020	102.76	104.13	102.38	103.48	673,100	-0.83(-0.80%)
Oct 01, 2020	104.46	104.90	103.74	104.31	873,154	+0.57(+0.55%)
Sep 30, 2020	103.37	104.72	103.16	103.74	948,511	+0.68(+0.66%)
Sep 29, 2020	103.50	103.64	102.73	103.06	556,642	-0.30(-0.29%)
Sep 28, 2020	103.11	103.62	102.76	103.36	861,850	+1.67(+1.64%)
Sep 25, 2020	100.17	101.90	99.61	101.69	448,400	+1.41(+1.41%)
Sep 24, 2020	99.66	101.31	99.17	100.28	843,516	+0.14(+0.14%)
Sep 23, 2020	102.59	102.61	99.97	100.14	680,752	-2.17(-2.12%)
Sep 22, 2020	101.66	102.48	100.90	102.31	918,241	+1.08(+1.07%)
Sep 21, 2020	101.58	101.58	99.96	101.23	1,012,073	-1.65(-1.60%)
Sep 18, 2020	104.32	104.32	102.16	102.88	717,700	-0.97(-0.93%)
Sep 17, 2020	103.71	104.46	103.03	103.85	660,476	-0.93(-0.89%)
Sep 16, 2020	105.45	105.98	104.71	104.78	752,161	-0.16(-0.15%)
Sep 15, 2020	105.28	105.64	104.67	104.94	1,531,738	+0.57(+0.55%)
Sep 14, 2020	104.08	104.88	103.93	104.37	587,299	+1.35(+1.31%)
Sep 11, 2020	103.70	103.91	102.20	103.02	1,137,600	+0.08(+0.08%)
Sep 10, 2020	105.40	105.40	102.60	102.94	642,233	-1.72(-1.64%)
Sep 09, 2020	104.21	105.45	103.76	104.66	913,621	+1.65(+1.60%)
Sep 08, 2020	104.34	104.34	102.86	103.01	1,460,337	-2.52(-2.39%)
Sep 04, 2020	107.02	107.17	103.63	105.53	1,061,200	-0.96(-0.90%)
Sep 03, 2020	109.46	109.75	105.73	106.49	1,105,083	-3.67(-3.33%)
Sep 02, 2020	108.89	110.42	108.64	110.16	1,143,940	+1.82(+1.68%)
Sep 01, 2020	107.56	108.34	107.35	108.34	1,558,508	+0.76(+0.71%)
Aug 31, 2020	108.21	108.30	107.53	107.58	597,799	-0.64(-0.59%)
Aug 28, 2020	107.66	108.30	107.29	108.22	584,300	+1.06(+0.99%)
Aug 27, 2020	107.50	107.78	106.69	107.16	1,311,016	+0.09(+0.08%)
Aug 26, 2020	106.23	107.20	106.05	107.07	656,641	+0.97(+0.91%)
Aug 25, 2020	106.07	106.14	105.62	106.10	1,289,513	+0.36(+0.34%)
Aug 24, 2020	105.53	105.77	105.22	105.74	646,090	+1.15(+1.10%)
Aug 21, 2020	104.22	104.71	104.07	104.59	471,300	+0.31(+0.30%)
Aug 20, 2020	103.50	104.42	103.34	104.28	643,329	+0.24(+0.23%)
Aug 19, 2020	104.46	104.82	103.88	104.04	756,112	-0.32(-0.31%)
Aug 18, 2020	104.74	104.74	103.82	104.36	610,546	+0.05(+0.05%)
Aug 17, 2020	104.37	104.54	104.13	104.31	385,708	+0.32(+0.31%)
Aug 14, 2020	104.21	104.29	103.67	103.99	1,018,200	-0.05(-0.05%)
Aug 13, 2020	104.06	104.42	103.72	104.04	729,324	-0.25(-0.24%)
Aug 12, 2020	103.61	104.52	103.61	104.29	672,346	+1.29(+1.25%)
Aug 11, 2020	104.24	104.43	102.82	103.00	3,373,596	-0.52(-0.50%)
Aug 10, 2020	103.42	103.64	102.91	103.52	707,400	+0.25(+0.24%)
Aug 07, 2020	102.67	103.27	102.57	103.27	625,900	+0.28(+0.27%)
Aug 06, 2020	102.34	103.03	102.01	102.99	778,271	+0.61(+0.60%)
Aug 05, 2020	101.98	102.45	101.82	102.38	710,829	+0.99(+0.98%)
Aug 04, 2020	100.90	101.39	100.76	101.39	806,881	+0.37(+0.37%)
Aug 03, 2020	101.19	101.36	100.80	101.02	1,074,240	+0.35(+0.35%)
Jul 31, 2020	100.18	100.67	99.02	100.67	985,100	+0.72(+0.72%)
Jul 30, 2020	99.36	100.02	98.59	99.95	1,072,958	-0.46(-0.46%)
Jul 29, 2020	99.60	100.61	99.54	100.41	1,914,566	+1.05(+1.06%)
Jul 28, 2020	99.82	100.13	99.29	99.36	758,460	-0.76(-0.76%)
Jul 27, 2020	99.69	100.15	99.32	100.12	699,518	+0.71(+0.71%)
Jul 24, 2020	99.63	99.86	98.97	99.41	769,400	-1.03(-1.03%)
Jul 23, 2020	101.48	101.81	100.04	100.44	1,086,193	-1.12(-1.10%)
Jul 22, 2020	100.82	101.64	100.82	101.56	745,408	+0.81(+0.80%)
Jul 21, 2020	101.19	101.33	100.50	100.75	973,966	+0.41(+0.41%)
Jul 20, 2020	99.68	100.58	99.33	100.34	810,712	+0.46(+0.46%)
Jul 17, 2020	99.76	100.18	99.24	99.88	859,000	+0.44(+0.44%)
Jul 16, 2020	99.18	99.58	99.00	99.44	835,892	-0.48(-0.48%)
Jul 15, 2020	99.76	100.19	99.14	99.92	1,518,226	+1.29(+1.31%)
Jul 14, 2020	96.71	98.67	96.60	98.63	1,310,358	+1.38(+1.42%)
Jul 13, 2020	98.82	99.52	97.14	97.25	703,196	-0.83(-0.85%)
Jul 10, 2020	97.12	98.13	96.55	98.08	627,500	+0.99(+1.02%)
Jul 09, 2020	97.99	97.99	96.07	97.09	881,918	-0.67(-0.69%)
Jul 08, 2020	97.60	97.91	96.84	97.76	1,403,506	+0.54(+0.56%)
Jul 07, 2020	97.96	98.60	97.15	97.22	1,313,584	-1.20(-1.22%)
Jul 06, 2020	98.25	98.60	98.02	98.42	890,333	+1.40(+1.44%)
Jul 02, 2020	97.69	97.98	96.84	97.02	715,000	+0.59(+0.61%)
Jul 01, 2020	96.23	96.86	96.09	96.43	1,035,978	+0.51(+0.53%)
Jun 30, 2020	94.50	96.29	94.38	95.92	1,245,544	+1.46(+1.55%)
Jun 29, 2020	93.36	94.49	92.77	94.46	1,540,952	+1.39(+1.49%)
Jun 26, 2020	95.15	95.17	92.93	93.07	1,200,000	-2.46(-2.58%)
Jun 25, 2020	94.57	95.62	93.74	95.53	1,218,012	+0.86(+0.91%)
Jun 24, 2020	96.58	96.76	94.05	94.67	2,237,584	-2.62(-2.69%)
Jun 23, 2020	97.76	97.96	97.11	97.29	962,757	+0.53(+0.55%)
Jun 22, 2020	95.92	96.80	95.45	96.76	936,325	+0.65(+0.68%)
Jun 19, 2020	97.88	97.89	95.62	96.11	1,103,800	-0.56(-0.58%)
Jun 18, 2020	96.27	96.79	95.97	96.67	1,124,097	-0.07(-0.07%)
Jun 17, 2020	97.56	97.56	96.54	96.74	1,369,402	-0.43(-0.44%)
Jun 16, 2020	98.15	98.15	95.76	97.17	1,014,304	+1.78(+1.87%)
Jun 15, 2020	92.42	95.78	92.11	95.39	1,202,222	+0.48(+0.51%)
Jun 12, 2020	96.56	96.56	93.04	94.91	1,761,200	+1.01(+1.08%)
Jun 11, 2020	97.76	97.78	93.71	93.90	1,691,256	-5.92(-5.93%)
Jun 10, 2020	100.60	100.79	99.48	99.82	1,503,027	-0.60(-0.60%)
Jun 09, 2020	100.60	100.87	100.13	100.42	1,907,634	-1.01(-1.00%)
Jun 08, 2020	101.00	101.43	100.40	101.43	1,701,196	+0.91(+0.91%)
Jun 05, 2020	99.98	101.12	99.50	100.52	1,183,700	+2.46(+2.51%)
Jun 04, 2020	98.33	98.68	97.32	98.06	2,975,303	-0.56(-0.57%)
Jun 03, 2020	97.94	98.90	97.58	98.62	1,283,480	+1.45(+1.49%)
Jun 02, 2020	96.76	97.21	96.25	97.17	1,110,679	+0.75(+0.78%)
Jun 01, 2020	95.94	96.59	95.61	96.42	1,033,652	+0.32(+0.33%)
May 29, 2020	95.53	96.28	94.57	96.10	1,285,500	+0.53(+0.55%)
May 28, 2020	96.35	96.85	95.42	95.57	2,391,682	-0.28(-0.29%)
May 27, 2020	95.83	95.86	94.15	95.85	1,326,537	+1.08(+1.14%)
May 26, 2020	95.28	95.58	94.60	94.77	1,662,861	+1.50(+1.61%)
May 22, 2020	93.05	93.30	92.52	93.27	1,073,400	+0.18(+0.19%)
May 21, 2020	93.78	93.93	92.71	93.09	815,262	-0.56(-0.60%)
May 20, 2020	93.48	93.98	93.22	93.65	1,139,622	+1.47(+1.59%)
May 19, 2020	93.11	93.45	92.15	92.18	1,946,409	-1.09(-1.17%)
May 18, 2020	92.33	93.71	92.33	93.27	1,412,983	+2.80(+3.09%)
May 15, 2020	88.88	90.49	88.66	90.47	1,256,600	+0.68(+0.76%)
May 14, 2020	87.78	89.79	86.97	89.79	1,951,728	+1.07(+1.21%)
May 13, 2020	90.10	90.42	87.80	88.72	1,780,579	-1.40(-1.55%)
May 12, 2020	92.48	92.60	90.10	90.12	1,695,189	-2.03(-2.20%)
May 11, 2020	91.34	92.63	91.17	92.15	1,693,103	+0.15(+0.16%)
May 08, 2020	91.80	92.14	91.19	92.00	1,812,400	+1.51(+1.67%)
May 07, 2020	90.60	91.19	90.30	90.49	3,148,967	+1.01(+1.13%)
May 06, 2020	90.72	90.72	89.43	89.48	1,839,542	-0.46(-0.51%)
May 05, 2020	90.05	90.84	89.75	89.94	1,724,620	+0.85(+0.95%)
May 04, 2020	88.28	89.17	87.74	89.09	1,679,069	+0.28(+0.32%)
May 01, 2020	89.28	89.84	88.44	88.81	1,630,000	-2.18(-2.40%)
Apr 30, 2020	91.96	91.96	90.59	90.99	2,355,709	-1.31(-1.42%)
Apr 29, 2020	92.07	92.82	91.55	92.30	2,788,877	+2.36(+2.62%)
Apr 28, 2020	91.25	91.45	89.80	89.94	2,230,889	+0.01(+0.01%)
Apr 27, 2020	88.94	90.27	88.78	89.93	1,812,776	+1.52(+1.72%)
Apr 24, 2020	87.38	88.59	86.97	88.41	1,381,100	+1.38(+1.59%)
Apr 23, 2020	87.77	88.57	86.94	87.03	1,617,581	-0.09(-0.10%)
Apr 22, 2020	86.53	87.67	86.30	87.12	1,771,537	+1.96(+2.30%)
Apr 21, 2020	86.27	86.39	84.90	85.16	1,565,885	-2.60(-2.96%)
Apr 20, 2020	88.02	88.98	87.60	87.76	2,107,199	-1.63(-1.82%)
Apr 17, 2020	89.23	89.55	88.14	89.39	1,733,100	+2.51(+2.89%)
Apr 16, 2020	87.09	87.43	85.77	86.88	1,622,538	+0.18(+0.21%)
Apr 15, 2020	86.85	87.22	85.95	86.70	2,006,047	-2.05(-2.31%)
Apr 14, 2020	87.95	89.08	87.68	88.75	2,715,429	+2.71(+3.15%)
Apr 13, 2020	86.97	87.17	84.92	86.04	5,263,595	-1.40(-1.60%)
Apr 09, 2020	87.53	88.38	86.62	87.44	19,224,800	+0.89(+1.03%)
Apr 08, 2020	84.98	86.98	83.75	86.55	3,358,663	+2.80(+3.34%)
Apr 07, 2020	86.79	86.91	83.72	83.75	7,883,831	+0.25(+0.30%)
Apr 06, 2020	81.22	84.29	81.11	83.50	2,473,879	+5.24(+6.70%)
Apr 03, 2020	79.42	79.94	77.35	78.26	1,748,300	-1.23(-1.55%)
Apr 02, 2020	77.45	79.76	77.27	79.49	1,756,396	+1.83(+2.36%)
Apr 01, 2020	78.31	79.28	76.94	77.66	1,873,517	-3.38(-4.17%)
Mar 31, 2020	82.40	82.84	80.70	81.04	2,733,088	-1.41(-1.71%)
Mar 30, 2020	80.32	82.60	79.78	82.45	3,603,028	+2.97(+3.74%)
Mar 27, 2020	79.42	82.04	78.81	79.48	2,472,400	-2.55(-3.11%)
Mar 26, 2020	78.83	82.54	78.25	82.03	3,189,635	+4.36(+5.61%)
Mar 25, 2020	76.12	80.71	75.30	77.67	3,679,867	+1.21(+1.58%)
Mar 24, 2020	73.31	76.54	72.19	76.46	2,367,742	+7.18(+10.36%)
Mar 23, 2020	71.63	71.82	68.20	69.28	2,590,697	-2.78(-3.86%)
Mar 20, 2020	77.01	77.25	71.77	72.06	2,212,000	-4.08(-5.36%)
Mar 19, 2020	75.88	78.06	73.62	76.14	3,322,667	+0.02(+0.03%)
Mar 18, 2020	74.88	77.28	72.38	76.12	3,259,779	-3.42(-4.30%)
Mar 17, 2020	76.64	80.48	74.93	79.54	3,226,136	+3.32(+4.36%)
Mar 16, 2020	82.37	82.37	75.25	76.22	2,575,074	-8.64(-10.18%)
Mar 13, 2020	82.32	84.87	78.09	84.86	4,118,100	+7.05(+9.06%)
Mar 12, 2020	79.38	83.27	77.65	77.81	3,878,135	-8.04(-9.37%)
Mar 11, 2020	87.80	88.17	84.79	85.85	2,998,013	-4.44(-4.92%)
Mar 10, 2020	89.00	90.29	85.50	90.29	4,144,749	+4.44(+5.17%)
Mar 09, 2020	88.71	88.71	84.75	85.85	3,206,371	-6.50(-7.04%)
Mar 06, 2020	90.81	92.76	90.17	92.35	1,870,000	-1.37(-1.46%)
Mar 05, 2020	94.29	95.41	92.97	93.72	1,424,905	-3.05(-3.15%)
Mar 04, 2020	94.90	96.85	93.87	96.77	2,320,503	+3.63(+3.90%)
Mar 03, 2020	96.36	97.28	92.38	93.14	2,987,695	-2.88(-3.00%)
Mar 02, 2020	93.29	96.02	91.66	96.02	3,411,275	+4.07(+4.43%)
Feb 28, 2020	89.68	92.17	89.34	91.95	4,074,200	-0.80(-0.87%)
Feb 27, 2020	94.93	96.56	92.72	92.75	1,941,219	-4.12(-4.25%)
Feb 26, 2020	97.82	98.85	96.67	96.88	3,605,461	-0.22(-0.22%)
Feb 25, 2020	100.63	100.71	96.81	97.09	1,326,207	-3.06(-3.06%)
Feb 24, 2020	100.00	101.23	99.81	100.15	1,180,377	-3.58(-3.45%)
Feb 21, 2020	104.41	104.41	103.45	103.73	4,847,600	-1.01(-0.96%)
Feb 20, 2020	105.00	105.32	103.84	104.74	1,375,652	-0.32(-0.30%)
Feb 19, 2020	105.10	105.23	104.88	105.06	5,644,101	+0.35(+0.33%)
Feb 18, 2020	104.84	104.93	104.32	104.71	741,605	-0.29(-0.28%)
Feb 14, 2020	105.06	105.10	104.49	105.00	2,023,400	+0.20(+0.19%)
Feb 13, 2020	104.83	105.10	104.37	104.80	2,212,056	-0.25(-0.24%)
Feb 12, 2020	104.92	105.12	104.63	105.05	3,387,275	+0.63(+0.60%)
Feb 11, 2020	104.72	104.84	104.24	104.42	627,154	+0.19(+0.18%)
Feb 10, 2020	103.49	104.23	103.40	104.23	1,313,138	+0.50(+0.48%)
Feb 07, 2020	104.14	104.14	103.51	103.73	642,700	-0.69(-0.66%)
Feb 06, 2020	104.65	104.65	104.12	104.42	582,637	+0.37(+0.36%)
Feb 05, 2020	103.89	104.08	103.22	104.05	964,935	+1.25(+1.22%)
Feb 04, 2020	102.53	103.17	102.44	102.80	680,144	+1.49(+1.47%)