17:08:18 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28QUSLM295.73300.61295.53298.140.6921,112754292.18304.10
2024-03-27QUSLM294.24297.48293.785297.455.9528,2781,018296.24296.98
2024-03-26QUSLM293.60296.8229291.50291.50-2.1013,382818291.22292.75
2024-03-25QUSLM301.47304.17290.39293.60-6.339,817684293.14294.67
2024-03-22QUSLM302.98303.28298.70299.93-4.9515,143990299.04299.59
2024-03-21QUSLM302.83307.48300.03304.884.7135,0801,320270.00488.48
2024-03-20QUSLM303.16303.16297.0301300.17-1.0620,4241,033300.17301.69
2024-03-19QUSLM288.81302.72287.80301.2312.4534,3591,459296.85480.64
2024-03-18QUSLM292.72295.00288.78288.78-2.5124,7661,048270.00466.63
2024-03-15QUSLM288.76298.18288.76291.29-2.7081,3801,514290.53300.00
2024-03-14QUSLM291.02296.35289.03293.990.8432,5031,198254.00293.70
2024-03-13QUSLM294.81298.36291.86293.151.1017,947703270.00468.75
2024-03-12QUSLM293.98294.98290.15292.053.7317,533848270.00300.00
2024-03-11QUSLM287.60289.95285.00288.320.9319,5941,137283.16296.00
2024-03-08QUSLM283.90289.34280.51287.394.3926,5541,061273.80296.00
2024-03-07QUSLM275.01284.71275.01283.007.4422,343995185.19289.93
2024-03-06QUSLM275.99281.23271.0627275.56-2.1115,310827264.05289.93
2024-03-05QUSLM266.93283.45266.93277.6712.4126,4971,264233.00284.93
2024-03-04QUSLM253.88266.09253.88265.2611.3715,518922247.62272.00
2024-03-01QUSLM258.87258.87252.84252.84-2.1411,755527238.00284.93
2024-02-29QUSLM256.28258.40252.64254.981.488,535558251.00284.93
2024-02-28QUSLM253.84255.99251.375253.50-1.489,651620251.00263.00
2024-02-27QUSLM254.30255.32252.85254.981.349,065460226.26405.82
2024-02-26QUSLM254.06255.72252.54253.64-1.219,371443101.67406.22
2024-02-23QUSLM251.205254.85249.925254.854.866,612498247.00405.42
2024-02-22QUSLM245.98250.27245.98249.995.138,106627245.13253.50
2024-02-21QUSLM247.98247.98245.11245.11-4.928,031460185.19253.50
2024-02-20QUSLM254.40256.99249.435250.03-6.6320,042832242.15253.50
2024-02-19QUSLM258.42258.42256.00256.66-2.3400185.19410.88
2024-02-16QUSLM258.42258.42256.00256.66-2.349,304593185.19410.88
2024-02-15QUSLM257.07261.27257.07259.001.0015,924832225.07414.09
2024-02-14QUSLM260.53260.80257.01258.003.6526,002827185.19413.00
2024-02-13QUSLM252.42256.43251.38254.35-7.3531,5861,241252.00406.01
2024-02-12QUSLM259.88266.88256.225261.701.7136,6391,370250.00420.56
2024-02-09QUSLM251.02259.99251.02259.995.8432,7381,357225.07260.00
2024-02-08QUSLM254.82257.00251.04254.151.9423,572946246.25260.00
2024-02-07QUSLM243.63253.47243.63252.216.2812,454704246.25260.00
2024-02-06QUSLM246.895251.47241.91245.93-6.8715,973934225.07260.00
2024-02-05QUSLM250.49255.46247.63252.802.7832,5921,540247.63260.00
2024-02-02QUSLM248.71253.5807243.30250.02-1.3811,521965225.07255.00
2024-02-01QUSLM257.98257.98248.82251.40-7.2728,0021,245225.07255.00
2024-01-31QUSLM256.98263.77256.00258.670.62118,1761,914150.63265.00
2024-01-30QUSLM247.98258.05243.86258.059.41552,8291,839225.07262.00
2024-01-29QUSLM252.89252.89247.31248.635-4.64542,5151,770245.00400.01
2024-01-26QUSLM257.65257.65251.21253.28-0.6234,5901,609185.19253.28
2024-01-25QUSLM259.98262.835253.52253.90-3.2029,1561,207185.19265.00
2024-01-24QUSLM237.47264.99234.805257.1028.3826,3871,806103.50265.75
2024-01-23QUSLM231.48235.50228.72228.72-2.5812,357694209.99369.12
2024-01-22QUSLM226.30233.30226.30231.306.5213,621782231.22252.00
2024-01-19QUSLM223.00224.78219.25224.782.204,971344209.99252.00
2024-01-18QUSLM220.16222.58219.98222.582.019,812547209.99252.00
2024-01-17QUSLM220.41222.595218.13220.570.9911,540586185.19227.50
2024-01-16QUSLM224.08224.08219.00219.58-4.4219,970891219.58227.50
2024-01-15QUSLM222.80224.00220.81224.001.8200185.19227.50
2024-01-12QUSLM222.80224.00220.81224.001.8217,205703185.19227.50
2024-01-11QUSLM221.00223.00218.67222.180.689,881509165.07227.50
2024-01-10QUSLM217.15221.50215.9416221.504.537,620504150.00350.60
2024-01-09QUSLM217.15217.15216.97216.97-5.005,336532209.99252.00
2024-01-08QUSLM218.03222.15217.90222.154.9314,944751209.99252.00
2024-01-05QUSLM214.34217.84214.34217.22-5.6710,080728217.22252.00
2024-01-04QUSLM224.61225.97221.53222.89-0.298,765694209.99232.00
2024-01-03QUSLM229.65229.65222.45223.18-6.8217,9101,007150.00232.00
2024-01-02QUSLM226.70230.00226.075230.00-0.356,20958691.25252.00
2024-01-01QUSLM232.91235.5599230.35230.35-3.2100220.20252.00
2023-12-29QUSLM232.91235.5599230.35230.35-3.2122,999931220.20252.00