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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	101.01	101.95	100.95	101.31	1,121,582	+1.00(+1.00%)
Jan 31, 2020	102.21	102.21	100.05	100.31	957,300	-2.33(-2.27%)
Jan 30, 2020	101.72	102.70	101.33	102.64	925,064	+0.14(+0.14%)
Jan 29, 2020	102.86	103.13	102.27	102.50	684,174	+0.14(+0.14%)
Jan 28, 2020	102.02	102.65	101.64	102.36	909,148	+0.91(+0.90%)
Jan 27, 2020	101.40	102.02	101.21	101.45	1,150,301	-1.71(-1.66%)
Jan 24, 2020	104.47	104.49	102.80	103.16	903,100	-1.08(-1.04%)
Jan 23, 2020	104.17	104.28	103.58	104.24	865,335	-0.10(-0.10%)
Jan 22, 2020	104.51	104.88	104.25	104.34	912,259	+0.06(+0.06%)
Jan 21, 2020	104.26	104.57	104.12	104.28	947,424	-0.28(-0.27%)
Jan 17, 2020	104.55	104.61	104.29	104.56	721,600	+0.29(+0.28%)
Jan 16, 2020	103.97	104.28	103.85	104.27	911,476	+0.84(+0.81%)
Jan 15, 2020	103.12	103.66	103.09	103.43	1,140,283	+0.31(+0.30%)
Jan 14, 2020	103.23	103.50	102.96	103.12	1,070,898	-0.15(-0.15%)
Jan 13, 2020	102.73	103.27	102.55	103.27	718,742	+0.85(+0.83%)
Jan 10, 2020	102.76	102.98	102.28	102.42	676,700	-0.14(-0.14%)
Jan 09, 2020	102.33	102.56	102.19	102.56	1,218,153	+0.83(+0.82%)
Jan 08, 2020	101.34	102.20	101.28	101.73	701,911	+0.41(+0.40%)
Jan 07, 2020	101.30	101.53	101.05	101.32	3,601,614	-0.14(-0.14%)
Jan 06, 2020	100.62	101.47	100.51	101.46	767,578	+0.24(+0.24%)
Jan 03, 2020	100.93	101.55	100.71	101.22	826,800	-0.66(-0.65%)
Jan 02, 2020	101.62	101.88	101.23	101.88	1,885,263	+0.88(+0.87%)
Dec 31, 2019	100.59	101.06	100.50	101.00	567,000	+0.19(+0.19%)
Dec 30, 2019	101.38	101.38	100.59	100.81	718,104	-0.49(-0.48%)
Dec 27, 2019	101.57	101.62	101.12	101.30	490,800	+0.02(+0.02%)
Dec 26, 2019	101.07	101.28	100.98	101.28	428,807	+0.37(+0.37%)
Dec 24, 2019	101.05	101.05	100.77	100.91	380,000	-0.03(-0.03%)
Dec 23, 2019	101.23	101.24	100.86	100.94	1,238,017	+0.01(+0.01%)
Dec 20, 2019	100.75	101.27	100.59	100.93	1,828,300	+0.57(+0.57%)
Dec 19, 2019	100.21	100.40	99.97	100.36	829,119	+0.41(+0.41%)
Dec 18, 2019	100.08	100.14	99.92	99.95	647,186	+0.10(+0.10%)
Dec 17, 2019	100.04	100.07	99.79	99.85	1,117,786	-0.08(-0.08%)
Dec 16, 2019	99.92	100.08	99.76	99.93	690,866	+0.22(+0.22%)
Dec 13, 2019	99.76	100.17	99.37	99.71	763,800	-0.09(-0.09%)
Dec 12, 2019	99.11	100.10	98.93	99.80	887,448	+0.74(+0.75%)
Dec 11, 2019	98.86	99.15	98.78	99.06	695,738	+0.36(+0.36%)
Dec 10, 2019	98.87	99.04	98.52	98.70	778,614	-0.13(-0.13%)
Dec 09, 2019	98.89	99.06	98.82	98.83	541,472	-0.17(-0.17%)
Dec 06, 2019	98.91	99.24	98.63	99.00	583,600	+0.82(+0.84%)
Dec 05, 2019	98.21	98.21	97.66	98.18	550,559	+0.28(+0.29%)
Dec 04, 2019	97.62	98.11	97.51	97.90	833,465	+0.71(+0.73%)
Dec 03, 2019	97.09	97.22	96.50	97.19	616,019	-0.66(-0.67%)
Dec 02, 2019	98.77	98.77	97.68	97.85	955,284	-0.80(-0.81%)
Nov 29, 2019	98.89	98.95	98.56	98.65	269,600	-0.29(-0.29%)
Nov 27, 2019	98.71	98.97	98.53	98.94	555,500	+0.51(+0.52%)
Nov 26, 2019	98.24	98.54	98.05	98.43	1,596,242	+0.33(+0.34%)
Nov 25, 2019	97.64	98.12	97.55	98.10	3,346,686	+0.85(+0.87%)
Nov 22, 2019	97.27	97.43	96.80	97.25	985,000	+0.24(+0.25%)
Nov 21, 2019	97.29	97.29	96.74	97.01	563,974	-0.13(-0.13%)
Nov 20, 2019	97.42	97.52	96.60	97.14	1,385,513	-0.45(-0.46%)
Nov 19, 2019	97.76	97.76	97.33	97.59	867,499	+0.11(+0.11%)
Nov 18, 2019	97.36	97.55	97.07	97.48	809,941	+0.02(+0.02%)
Nov 15, 2019	97.16	97.46	96.99	97.46	1,173,200	+0.74(+0.77%)
Nov 14, 2019	96.44	96.76	96.25	96.72	5,564,271	+0.20(+0.21%)
Nov 13, 2019	95.99	96.65	95.85	96.52	664,236	+0.27(+0.28%)
Nov 12, 2019	96.24	96.64	96.04	96.25	636,721	+0.19(+0.20%)
Nov 11, 2019	95.72	96.08	95.72	96.06	427,049	-0.15(-0.16%)
Nov 08, 2019	96.00	96.22	95.78	96.21	771,100	+0.20(+0.21%)
Nov 07, 2019	96.13	96.39	95.85	96.01	625,170	+0.32(+0.33%)
Nov 06, 2019	95.64	95.76	95.32	95.69	641,889	+0.02(+0.02%)
Nov 05, 2019	95.87	96.01	95.53	95.67	1,529,063	-0.09(-0.09%)
Nov 04, 2019	96.03	96.08	95.61	95.76	739,985	+0.36(+0.38%)
Nov 01, 2019	95.05	95.40	95.00	95.40	533,400	+0.96(+1.02%)
Oct 31, 2019	94.90	94.90	94.06	94.44	834,450	-0.37(-0.39%)
Oct 30, 2019	94.81	94.88	94.17	94.81	654,948	+0.15(+0.16%)
Oct 29, 2019	94.76	95.03	94.50	94.66	678,448	-0.15(-0.16%)
Oct 28, 2019	94.68	94.92	94.40	94.81	714,363	+0.47(+0.50%)
Oct 25, 2019	93.76	94.53	93.63	94.34	811,600	+0.48(+0.51%)
Oct 24, 2019	93.79	94.00	93.39	93.86	835,731	+0.46(+0.49%)
Oct 23, 2019	93.18	93.48	93.13	93.40	786,152	+0.05(+0.05%)
Oct 22, 2019	94.08	94.39	93.34	93.35	1,363,333	-0.29(-0.31%)
Oct 21, 2019	93.54	93.66	93.12	93.64	679,163	+0.62(+0.67%)
Oct 18, 2019	93.32	93.63	92.72	93.02	405,200	-0.50(-0.53%)
Oct 17, 2019	93.56	93.87	93.33	93.52	733,868	+0.30(+0.32%)
Oct 16, 2019	93.34	93.43	93.04	93.22	606,232	-0.22(-0.24%)
Oct 15, 2019	92.97	93.75	92.63	93.44	466,346	+0.80(+0.86%)
Oct 14, 2019	92.56	92.94	92.42	92.64	480,443	+0.01(+0.01%)
Oct 11, 2019	92.20	93.35	92.20	92.63	893,800	+1.35(+1.48%)
Oct 10, 2019	90.65	91.59	90.65	91.28	1,109,418	+0.61(+0.67%)
Oct 09, 2019	90.53	91.00	90.28	90.67	948,224	+0.83(+0.93%)
Oct 08, 2019	90.81	90.90	89.84	89.84	1,076,393	-1.50(-1.65%)
Oct 07, 2019	91.48	92.00	91.24	91.34	864,234	-0.46(-0.50%)
Oct 04, 2019	90.79	91.88	90.79	91.80	1,775,600	+1.34(+1.48%)
Oct 03, 2019	89.73	90.46	88.75	90.46	2,196,457	+0.80(+0.89%)
Oct 02, 2019	90.81	90.86	89.26	89.66	2,051,016	-1.57(-1.72%)
Oct 01, 2019	92.65	92.85	91.23	91.23	6,722,977	-1.17(-1.27%)
Sep 30, 2019	92.06	92.62	92.04	92.40	726,238	+0.58(+0.63%)
Sep 27, 2019	92.40	92.50	91.29	91.82	438,100	-0.41(-0.44%)
Sep 26, 2019	92.48	92.74	91.75	92.23	971,841	-0.23(-0.25%)
Sep 25, 2019	92.06	92.62	91.50	92.46	1,542,131	+0.55(+0.60%)
Sep 24, 2019	92.94	93.16	91.54	91.91	3,374,223	-1.01(-1.09%)
Sep 23, 2019	92.41	93.12	92.41	92.92	453,500	+0.20(+0.22%)
Sep 20, 2019	93.43	93.61	92.61	92.72	386,700	-0.52(-0.56%)
Sep 19, 2019	93.48	93.75	93.13	93.24	288,802	-0.14(-0.15%)
Sep 18, 2019	93.26	93.40	92.44	93.38	430,198	+0.05(+0.05%)
Sep 17, 2019	92.88	93.33	92.88	93.33	398,080	+0.36(+0.39%)
Sep 16, 2019	93.09	93.20	92.80	92.97	428,943	-0.42(-0.45%)
Sep 13, 2019	93.57	93.73	93.30	93.39	631,600	-0.15(-0.16%)
Sep 12, 2019	93.64	93.91	93.31	93.54	579,547	+0.30(+0.32%)
Sep 11, 2019	92.93	93.24	92.62	93.24	367,368	+0.50(+0.54%)
Sep 10, 2019	92.59	92.77	91.97	92.74	794,294	-0.09(-0.10%)
Sep 09, 2019	93.25	93.27	92.45	92.83	709,198	-0.19(-0.20%)
Sep 06, 2019	92.96	93.25	92.91	93.02	387,000	+0.12(+0.13%)
Sep 05, 2019	91.94	93.22	91.81	92.90	348,163	+1.47(+1.61%)
Sep 04, 2019	91.25	91.45	90.92	91.43	590,142	+1.02(+1.13%)
Sep 03, 2019	90.64	90.86	90.06	90.41	635,777	-0.67(-0.74%)
Aug 30, 2019	91.61	91.79	90.72	91.08	679,800	-0.06(-0.07%)
Aug 29, 2019	90.91	91.36	90.52	91.14	530,800	+1.08(+1.20%)
Aug 28, 2019	89.21	90.13	89.03	90.06	1,037,113	+0.58(+0.65%)
Aug 27, 2019	90.07	90.42	89.25	89.48	1,075,624	-0.04(-0.04%)
Aug 26, 2019	89.38	89.53	88.80	89.52	707,756	+1.01(+1.14%)
Aug 23, 2019	90.71	91.07	88.12	88.51	735,500	-2.55(-2.80%)
Aug 22, 2019	91.37	91.50	90.36	91.06	480,536	+0.01(+0.01%)
Aug 21, 2019	90.95	91.31	90.84	91.05	301,845	+0.75(+0.83%)
Aug 20, 2019	90.86	90.96	90.28	90.30	531,986	-0.70(-0.77%)
Aug 19, 2019	91.12	91.25	90.73	91.00	460,922	+1.08(+1.20%)
Aug 16, 2019	89.17	90.11	89.17	89.92	472,200	+1.31(+1.48%)
Aug 15, 2019	88.67	88.88	87.94	88.61	1,320,977	+0.30(+0.34%)
Aug 14, 2019	89.84	89.90	88.31	88.31	869,104	-2.81(-3.08%)
Aug 13, 2019	89.56	91.56	89.12	91.12	731,155	+1.48(+1.65%)
Aug 12, 2019	90.05	90.39	89.29	89.64	494,990	-1.01(-1.11%)
Aug 09, 2019	91.07	91.45	90.03	90.65	887,000	-0.78(-0.85%)
Aug 08, 2019	90.13	91.43	89.99	91.43	1,277,667	+1.91(+2.13%)
Aug 07, 2019	88.35	89.77	87.68	89.52	1,310,056	+0.07(+0.08%)
Aug 06, 2019	88.91	89.54	88.39	89.45	1,924,294	+1.31(+1.49%)
Aug 05, 2019	89.67	89.69	87.40	88.14	3,982,079	-2.89(-3.17%)
Aug 02, 2019	91.64	91.66	90.58	91.03	4,307,500	-0.85(-0.93%)
Aug 01, 2019	92.82	93.79	91.56	91.88	1,148,808	-0.85(-0.92%)
Jul 31, 2019	93.90	93.90	91.97	92.73	617,307	-0.97(-1.04%)
Jul 30, 2019	93.63	93.87	93.33	93.70	862,339	-0.37(-0.39%)
Jul 29, 2019	94.11	94.45	93.86	94.07	1,388,422	-0.03(-0.03%)
Jul 26, 2019	93.82	94.16	93.61	94.10	1,134,500	+0.59(+0.63%)
Jul 25, 2019	93.88	93.88	93.24	93.51	401,148	-0.44(-0.47%)
Jul 24, 2019	93.31	93.96	93.28	93.95	342,362	+0.48(+0.51%)
Jul 23, 2019	93.22	93.50	92.89	93.47	508,247	+0.65(+0.70%)
Jul 22, 2019	92.76	93.02	92.55	92.82	300,476	+0.29(+0.31%)
Jul 19, 2019	93.43	93.73	92.50	92.53	541,300	-0.69(-0.74%)
Jul 18, 2019	92.77	93.37	92.51	93.22	657,498	+0.39(+0.42%)
Jul 17, 2019	93.60	93.60	92.83	92.83	438,756	-0.64(-0.68%)
Jul 16, 2019	93.77	93.82	93.40	93.47	1,028,710	-0.31(-0.33%)
Jul 15, 2019	93.88	93.97	93.54	93.78	1,001,695	+0.10(+0.11%)
Jul 12, 2019	93.41	93.72	93.31	93.68	737,900	+0.33(+0.35%)
Jul 11, 2019	93.22	93.35	92.92	93.35	860,499	+0.21(+0.23%)
Jul 10, 2019	93.15	93.42	92.88	93.14	459,887	+0.39(+0.42%)
Jul 09, 2019	92.31	92.78	92.25	92.75	469,251	+0.15(+0.16%)
Jul 08, 2019	92.75	92.80	92.45	92.60	286,315	-0.55(-0.59%)
Jul 05, 2019	92.84	93.23	92.36	93.15	333,500	-0.20(-0.21%)
Jul 03, 2019	92.63	93.35	92.50	93.35	299,000	+0.89(+0.96%)
Jul 02, 2019	92.26	92.54	91.98	92.46	1,924,530	+0.23(+0.25%)