US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 87.56 87.70 87.48 87.59 8,022,870 +0.31(+0.36%)
Jan 29, 2015 87.24 87.34 87.15 87.27 2,248,712 -0.07(-0.08%)
Jan 28, 2015 87.06 87.46 87.03 87.34 1,703,615 +0.37(+0.42%)
Jan 27, 2015 87.27 87.27 86.94 86.98 2,098,996 -0.05(-0.05%)
Jan 26, 2015 87.13 87.13 86.86 87.03 3,471,028 -0.04(-0.04%)
Jan 23, 2015 87.02 87.14 86.93 87.06 1,969,541 +0.22(+0.25%)
Jan 22, 2015 87.07 87.07 86.74 86.85 2,605,206 -0.05(-0.05%)
Jan 21, 2015 87.04 87.14 86.81 86.89 2,592,044 -0.16(-0.18%)
Jan 20, 2015 87.10 87.17 86.94 87.05 2,642,364 +0.15(+0.17%)
Jan 16, 2015 87.04 86.90 86.90 86.90 3,521,409 -0.34(-0.38%)
Jan 15, 2015 86.89 87.24 86.89 87.24 2,673,947 +0.40(+0.46%)
Jan 14, 2015 87.01 87.02 86.82 86.84 3,905,184 +0.21(+0.24%)
Jan 13, 2015 86.63 86.77 86.53 86.63 7,104,361 +0.02(+0.03%)
Jan 12, 2015 86.64 86.71 86.57 86.60 2,803,570 +0.07(+0.08%)
Jan 09, 2015 86.42 86.62 86.30 86.53 1,696,944 +0.21(+0.24%)
Jan 08, 2015 86.39 86.39 86.22 86.32 2,838,366 -0.13(-0.15%)
Jan 07, 2015 86.51 86.54 86.31 86.46 5,112,297 -0.02(-0.02%)
Jan 06, 2015 86.48 86.78 86.42 86.47 4,732,063 +0.22(+0.25%)
Jan 05, 2015 86.17 86.32 86.11 86.25 4,421,792 +0.19(+0.22%)
Jan 02, 2015 85.87 86.12 85.87 86.07 2,681,932 +0.24(+0.28%)
Dec 31, 2014 85.84 85.82 85.82 85.82 3,199,870 +0.02(+0.03%)
Dec 30, 2014 85.89 85.93 85.74 85.80 2,655,454 +0.09(+0.11%)
Dec 29, 2014 85.68 85.77 85.60 85.71 2,821,794 +0.18(+0.21%)
Dec 26, 2014 85.51 85.63 85.44 85.53 1,443,358 +0.04(+0.05%)
Dec 24, 2014 85.44 85.49 85.49 85.49 1,182,870 +0.09(+0.11%)
Dec 23, 2014 85.68 85.75 85.37 85.40 3,592,871 -0.40(-0.46%)
Dec 22, 2014 85.72 85.80 85.65 85.79 4,927,945 +0.13(+0.15%)
Dec 19, 2014 85.51 85.74 85.51 85.66 2,401,034 +0.14(+0.16%)
Dec 18, 2014 85.58 85.61 85.49 85.52 2,402,022 -0.23(-0.26%)
Dec 17, 2014 85.83 85.97 85.66 85.75 2,790,379 -0.11(-0.13%)
Dec 16, 2014 85.91 85.91 85.69 85.86 1,817,383 +0.21(+0.24%)
Dec 15, 2014 85.74 85.86 85.64 85.65 3,270,877 -0.23(-0.27%)
Dec 12, 2014 85.83 85.96 85.68 85.88 2,206,743 +0.27(+0.32%)
Dec 11, 2014 85.56 85.62 85.46 85.61 1,863,760 -0.03(-0.04%)
Dec 10, 2014 85.44 85.68 85.43 85.64 1,555,164 +0.15(+0.17%)
Dec 09, 2014 85.55 85.62 85.40 85.49 1,548,789 +0.13(+0.15%)
Dec 08, 2014 85.30 85.44 85.10 85.36 1,266,981 +0.21(+0.25%)
Dec 05, 2014 85.34 85.40 85.14 85.15 4,477,184 -0.37(-0.43%)
Dec 04, 2014 85.33 85.53 85.27 85.51 3,864,333 +0.26(+0.30%)
Dec 03, 2014 85.31 85.34 85.23 85.26 2,572,229 -0.08(-0.09%)
Dec 02, 2014 85.44 85.44 85.30 85.33 1,891,704 -0.17(-0.20%)
Dec 01, 2014 85.91 85.91 85.51 85.51 3,619,814 -0.19(-0.22%)
Nov 28, 2014 85.56 85.71 85.54 85.70 2,675,332 +0.26(+0.31%)
Nov 26, 2014 85.48 85.43 85.43 85.43 1,556,184 +0.07(+0.08%)
Nov 25, 2014 85.19 85.40 85.19 85.37 4,114,365 +0.19(+0.22%)
Nov 24, 2014 85.11 85.26 85.10 85.18 1,749,040 +0.03(+0.04%)
Nov 21, 2014 85.16 85.19 85.10 85.15 1,671,435 +0.10(+0.12%)
Nov 20, 2014 85.12 85.17 84.99 85.05 1,491,772 +0.15(+0.18%)
Nov 19, 2014 84.98 85.10 84.88 84.89 1,757,640 -0.20(-0.24%)
Nov 18, 2014 85.09 85.13 85.05 85.09 1,701,614 +0.08(+0.09%)
Nov 17, 2014 85.19 85.19 85.01 85.02 1,810,855 -0.10(-0.12%)
Nov 14, 2014 84.98 85.18 84.95 85.12 1,384,914 +0.08(+0.09%)
Nov 13, 2014 85.03 85.07 84.96 85.04 1,111,003 +0.04(+0.05%)
Nov 12, 2014 85.02 85.13 84.96 85.00 1,450,401 +0.01(+0.01%)
Nov 11, 2014 84.96 85.00 84.91 84.99 1,469,402 +0.04(+0.05%)
Nov 10, 2014 85.15 85.16 84.95 84.95 1,093,029 -0.20(-0.24%)
Nov 07, 2014 84.92 85.16 84.92 85.16 2,144,415 +0.29(+0.34%)
Nov 06, 2014 84.85 84.97 84.84 84.87 1,795,911 -0.15(-0.17%)
Nov 05, 2014 84.95 85.02 84.91 85.02 3,484,292 +0.03(+0.04%)
Nov 04, 2014 84.99 85.12 84.97 84.99 3,028,319 +0.01(+0.01%)
Nov 03, 2014 85.09 85.11 84.88 84.98 2,945,836 -0.16(-0.19%)
Oct 31, 2014 85.02 85.14 85.00 85.14 4,066,468 +0.00(+0.00%)
Oct 30, 2014 85.12 85.22 85.10 85.14 3,205,815 +0.14(+0.16%)
Oct 29, 2014 85.10 85.20 84.96 85.00 2,057,084 -0.19(-0.22%)
Oct 28, 2014 85.24 85.24 85.15 85.19 1,459,217 -0.13(-0.15%)
Oct 27, 2014 85.29 85.29 85.22 85.32 1,387,402 +0.03(+0.04%)
Oct 24, 2014 85.29 85.35 85.19 85.29 1,537,241 +0.03(+0.04%)
Oct 23, 2014 85.36 85.36 85.18 85.25 2,408,888 -0.20(-0.24%)
Oct 22, 2014 85.46 85.49 85.39 85.46 4,110,483 -0.05(-0.05%)
Oct 21, 2014 85.50 85.60 85.46 85.50 3,393,933 -0.08(-0.09%)
Oct 20, 2014 85.61 85.63 85.53 85.58 1,963,065 +0.10(+0.12%)
Oct 17, 2014 85.47 85.58 85.39 85.48 2,670,930 -0.12(-0.14%)
Oct 16, 2014 85.85 85.97 85.50 85.60 2,318,091 -0.07(-0.08%)
Oct 15, 2014 85.51 86.69 85.56 85.66 2,941,925 +0.15(+0.18%)
Oct 14, 2014 85.46 85.53 85.29 85.51 4,549,168 +0.19(+0.23%)
Oct 13, 2014 85.19 85.34 85.11 85.32 1,420,349 +0.25(+0.29%)
Oct 10, 2014 85.05 85.10 84.98 85.07 2,242,527 +0.06(+0.07%)
Oct 09, 2014 85.13 85.13 84.98 85.01 1,943,058 -0.17(-0.20%)
Oct 08, 2014 85.00 85.19 84.83 85.18 3,203,784 +0.24(+0.28%)
Oct 07, 2014 84.78 84.96 84.74 84.94 3,010,513 +0.32(+0.38%)
Oct 06, 2014 84.61 84.73 84.54 84.61 2,774,432 +0.08(+0.09%)
Oct 03, 2014 84.54 84.58 84.46 84.54 3,786,907 -0.04(-0.05%)
Oct 02, 2014 84.74 84.79 84.57 84.57 6,240,799 -0.14(-0.16%)
Oct 01, 2014 84.46 84.72 84.46 84.71 8,540,133 +0.47(+0.56%)
Sep 30, 2014 84.30 84.37 84.23 84.24 3,024,738 -0.05(-0.06%)
Sep 29, 2014 84.28 84.34 84.20 84.30 9,382,020 +0.09(+0.11%)
Sep 26, 2014 84.20 84.23 84.06 84.20 2,240,017 -0.01(-0.01%)
Sep 25, 2014 84.14 84.23 84.14 84.21 1,504,839 +0.16(+0.19%)
Sep 24, 2014 84.22 84.22 84.03 84.05 1,083,701 -0.05(-0.06%)
Sep 23, 2014 84.09 84.12 84.03 84.10 913,407 +0.08(+0.09%)
Sep 22, 2014 84.05 84.09 83.97 84.03 767,258 +0.12(+0.14%)
Sep 19, 2014 83.82 83.95 83.78 83.91 1,204,381 +0.14(+0.17%)
Sep 18, 2014 83.77 83.81 83.73 83.77 916,470 +0.01(+0.01%)
Sep 17, 2014 83.96 84.03 83.76 83.76 916,017 -0.09(-0.11%)
Sep 16, 2014 83.93 83.98 83.86 83.86 1,102,166 +0.00(+0.00%)
Sep 15, 2014 83.95 83.97 83.84 83.86 1,568,192 -0.02(-0.02%)
Sep 12, 2014 83.92 83.96 83.84 83.87 1,719,511 -0.17(-0.20%)
Sep 11, 2014 84.17 84.20 84.03 84.04 975,894 -0.08(-0.10%)
Sep 10, 2014 84.14 84.17 84.09 84.13 1,261,989 -0.12(-0.14%)
Sep 09, 2014 84.29 84.34 84.23 84.24 893,045 -0.12(-0.14%)
Sep 08, 2014 84.54 84.57 84.36 84.36 1,159,575 -0.08(-0.10%)
Sep 05, 2014 84.50 84.57 84.38 84.44 1,034,151 -0.05(-0.05%)
Sep 04, 2014 84.50 84.57 84.41 84.49 1,695,330 -0.11(-0.13%)
Sep 03, 2014 84.46 84.61 84.44 84.60 1,698,857 +0.09(+0.11%)
Sep 02, 2014 84.58 84.59 84.51 84.51 1,333,120 -0.26(-0.31%)
Aug 29, 2014 84.78 84.76 84.76 84.76 1,911,591 -0.03(-0.04%)
Aug 28, 2014 84.75 84.82 84.69 84.79 1,457,990 +0.17(+0.20%)
Aug 27, 2014 84.57 84.66 84.55 84.62 1,123,759 +0.11(+0.13%)
Aug 26, 2014 84.57 84.57 84.48 84.52 705,012 +0.01(+0.01%)
Aug 25, 2014 84.54 84.54 84.41 84.51 4,507,187 +0.07(+0.08%)
Aug 22, 2014 84.42 84.48 84.28 84.44 1,040,482 -0.02(-0.02%)
Aug 21, 2014 84.38 84.47 84.36 84.46 1,006,305 +0.15(+0.17%)
Aug 20, 2014 84.42 84.42 84.28 84.31 1,205,968 -0.09(-0.11%)
Aug 19, 2014 84.59 84.62 84.39 84.40 2,362,381 -0.12(-0.14%)
Aug 18, 2014 84.62 84.64 84.49 84.52 1,848,130 -0.18(-0.21%)
Aug 15, 2014 84.55 84.86 84.47 84.69 3,364,691 +0.21(+0.25%)
Aug 14, 2014 84.51 84.53 84.42 84.49 1,392,058 +0.05(+0.05%)
Aug 13, 2014 84.35 84.45 84.31 84.44 4,504,538 +0.17(+0.20%)
Aug 12, 2014 84.35 84.35 84.25 84.27 1,136,660 -0.04(-0.05%)
Aug 11, 2014 84.32 84.39 84.28 84.31 2,118,722 +0.01(+0.01%)
Aug 08, 2014 84.37 84.49 84.29 84.30 1,737,599 +0.03(+0.04%)
Aug 07, 2014 84.15 84.32 84.09 84.27 1,617,290 +0.16(+0.19%)
Aug 06, 2014 84.22 84.22 84.09 84.11 919,603 +0.01(+0.01%)
Aug 05, 2014 84.10 84.16 83.97 84.10 2,433,034 +0.00(+0.00%)
Aug 04, 2014 84.16 84.22 84.10 84.10 1,942,250 -0.02(-0.02%)
Aug 01, 2014 83.92 84.15 83.82 84.12 1,381,026 +0.32(+0.38%)
Jul 31, 2014 83.78 83.92 83.76 83.80 1,386,057 -0.11(-0.13%)
Jul 30, 2014 84.05 84.08 83.87 83.91 1,618,362 -0.30(-0.36%)
Jul 29, 2014 84.20 84.24 84.12 84.21 3,869,902 +0.08(+0.10%)
Jul 28, 2014 84.14 84.19 84.06 84.12 874,850 +0.02(+0.02%)
Jul 25, 2014 84.13 84.15 84.05 84.11 658,054 +0.16(+0.19%)
Jul 24, 2014 84.10 84.10 83.95 83.95 1,109,335 -0.26(-0.31%)
Jul 23, 2014 84.24 84.28 84.17 84.21 925,301 +0.02(+0.02%)
Jul 22, 2014 84.15 84.20 84.07 84.19 942,038 +0.14(+0.16%)
Jul 21, 2014 84.12 84.20 84.05 84.05 761,263 +0.03(+0.04%)
Jul 18, 2014 84.07 84.11 83.99 84.02 706,641 -0.09(-0.11%)
Jul 17, 2014 84.02 84.15 83.95 84.12 1,505,730 +0.25(+0.29%)
Jul 16, 2014 83.86 83.89 83.82 83.87 943,170 +0.07(+0.08%)
Jul 15, 2014 83.85 83.98 83.78 83.80 858,153 -0.11(-0.13%)
Jul 14, 2014 83.94 83.95 83.85 83.91 923,470 -0.07(-0.08%)
Jul 11, 2014 83.98 84.06 83.96 83.98 788,784 +0.12(+0.14%)
Jul 10, 2014 83.99 84.00 83.86 83.86 1,028,853 +0.04(+0.05%)
Jul 09, 2014 83.76 83.88 83.68 83.82 1,021,060 +0.07(+0.08%)
Jul 08, 2014 83.73 83.84 83.73 83.75 2,630,923 +0.17(+0.20%)
Jul 07, 2014 83.61 83.66 83.56 83.58 1,629,083 +0.02(+0.03%)
Jul 03, 2014 83.51 83.56 83.56 83.56 824,771 -0.05(-0.06%)
Jul 02, 2014 83.81 83.81 83.62 83.62 1,377,758 -0.29(-0.35%)
Jul 01, 2014 83.94 83.99 83.89 83.91 1,349,884 -0.10(-0.12%)
Jun 30, 2014 84.06 84.09 83.98 84.01 1,363,152 +0.01(+0.01%)
Jun 27, 2014 84.05 84.09 83.97 84.00 870,172 +0.00(+0.00%)
Jun 26, 2014 83.90 84.02 83.90 84.00 877,352 +0.16(+0.19%)
Jun 25, 2014 83.86 83.92 83.79 83.84 929,344 +0.12(+0.14%)
Jun 24, 2014 83.67 83.74 83.61 83.73 964,638 +0.15(+0.17%)
Jun 23, 2014 83.70 83.72 83.58 83.58 728,617 -0.08(-0.09%)
Jun 20, 2014 83.50 83.66 83.50 83.66 899,329 +0.15(+0.17%)
Jun 19, 2014 83.70 83.73 83.46 83.51 898,459 -0.12(-0.15%)
Jun 18, 2014 83.50 83.63 83.43 83.63 656,800 +0.22(+0.27%)
Jun 17, 2014 83.52 83.54 83.40 83.41 1,096,855 -0.15(-0.18%)
Jun 16, 2014 83.60 83.67 83.55 83.57 1,704,516 -0.05(-0.06%)
Jun 13, 2014 83.51 83.63 83.48 83.61 1,355,486 -0.02(-0.03%)
Jun 12, 2014 83.50 83.70 83.46 83.63 1,593,759 +0.16(+0.19%)
Jun 11, 2014 83.50 83.53 83.43 83.47 1,525,047 +0.06(+0.07%)
Jun 10, 2014 83.44 83.50 83.41 83.41 1,071,882 -0.20(-0.24%)
Jun 06, 2014 83.78 83.80 83.61 83.61 1,093,166 -0.05(-0.05%)
Jun 05, 2014 83.57 83.69 83.53 83.66 837,946 +0.11(+0.13%)
Jun 04, 2014 83.61 83.61 83.50 83.55 1,882,575 -0.03(-0.04%)
Jun 03, 2014 83.72 83.73 83.53 83.58 1,125,853 -0.22(-0.27%)
Jun 02, 2014 83.93 83.98 83.77 83.80 3,675,953 -0.26(-0.30%)
May 30, 2014 83.94 84.06 83.89 84.06 7,247,094 +0.08(+0.09%)
May 29, 2014 84.11 84.18 83.96 83.98 1,280,360 -0.05(-0.05%)
May 28, 2014 83.92 84.07 83.88 84.03 903,168 +0.23(+0.27%)
May 27, 2014 83.74 83.80 83.62 83.80 994,961 +0.08(+0.09%)
May 23, 2014 83.68 83.72 83.72 83.72 568,184 +0.11(+0.14%)
May 22, 2014 83.65 83.68 83.59 83.61 544,986 -0.07(-0.08%)
May 21, 2014 83.66 83.68 83.61 83.68 1,049,479 -0.03(-0.04%)
May 20, 2014 83.67 83.78 83.66 83.71 1,438,064 +0.04(+0.05%)
May 19, 2014 83.81 83.84 83.66 83.67 1,234,068 -0.03(-0.04%)
May 16, 2014 83.71 83.81 83.68 83.70 728,907 -0.09(-0.11%)
May 15, 2014 83.78 83.89 83.72 83.79 3,142,866 +0.18(+0.21%)
May 14, 2014 83.48 83.66 83.48 83.61 1,724,271 +0.24(+0.28%)
May 13, 2014 83.36 83.39 83.33 83.38 753,480 +0.14(+0.17%)
May 12, 2014 83.27 83.28 83.19 83.24 617,013 -0.07(-0.08%)
May 09, 2014 83.35 83.40 83.29 83.31 1,060,438 -0.08(-0.09%)
May 08, 2014 83.38 83.47 83.30 83.38 2,639,888 +0.05(+0.06%)
May 07, 2014 83.32 83.39 83.25 83.33 867,475 +0.00(+0.00%)
May 06, 2014 83.31 83.34 83.25 83.33 1,026,493 +0.06(+0.07%)
May 05, 2014 83.33 83.35 83.21 83.27 1,645,353 -0.03(-0.04%)
May 02, 2014 83.12 83.38 83.05 83.30 1,402,962 +0.10(+0.12%)
May 01, 2014 83.07 83.32 83.07 83.20 2,253,801 +0.12(+0.15%)
Apr 30, 2014 82.98 83.10 82.92 83.08 1,716,119 +0.17(+0.20%)
Apr 29, 2014 82.83 82.93 82.81 82.91 1,122,275 +0.04(+0.05%)
Apr 28, 2014 82.93 82.98 82.83 82.87 683,632 -0.05(-0.06%)
Apr 25, 2014 82.96 83.05 82.92 82.93 640,096 +0.02(+0.02%)
Apr 24, 2014 82.80 82.91 82.77 82.91 645,702 +0.08(+0.09%)
Apr 23, 2014 82.81 82.90 82.79 82.84 975,013 +0.08(+0.10%)
Apr 22, 2014 82.70 82.75 82.67 82.75 1,352,561 -0.02(-0.02%)
Apr 21, 2014 82.84 82.85 82.73 82.77 1,330,907 -0.01(-0.01%)
Apr 17, 2014 83.03 82.77 82.77 82.77 1,650,679 -0.27(-0.32%)
Apr 16, 2014 82.94 83.04 82.89 83.04 2,935,128 +0.05(+0.06%)
Apr 15, 2014 82.97 83.10 82.93 83.00 1,884,937 +0.01(+0.01%)
Apr 14, 2014 82.96 83.01 82.93 82.99 1,310,751 +0.03(+0.04%)
Apr 11, 2014 83.07 83.07 82.95 82.96 1,527,615 +0.08(+0.09%)
Apr 10, 2014 82.76 83.00 82.74 82.88 1,350,641 +0.19(+0.23%)
Apr 09, 2014 82.63 82.79 82.58 82.69 1,525,491 +0.01(+0.01%)
Apr 08, 2014 82.61 82.74 82.58 82.68 1,876,584 +0.10(+0.12%)
Apr 07, 2014 82.58 82.67 82.54 82.58 888,175 +0.12(+0.15%)
Apr 04, 2014 82.37 82.51 82.36 82.46 1,364,030 +0.26(+0.32%)
Apr 03, 2014 82.22 82.28 82.16 82.20 1,472,660 +0.06(+0.07%)
Apr 02, 2014 82.13 82.24 82.12 82.14 2,025,341 -0.14(-0.17%)
Apr 01, 2014 82.37 82.38 82.28 82.28 993,353 -0.13(-0.15%)
Mar 31, 2014 82.34 82.46 82.27 82.40 1,901,622 +0.01(+0.01%)
Mar 28, 2014 82.55 82.55 82.35 82.40 1,133,516 -0.12(-0.15%)
Mar 27, 2014 82.37 82.53 82.36 82.52 1,701,405 +0.06(+0.07%)
Mar 26, 2014 82.28 82.46 82.26 82.46 777,782 +0.26(+0.32%)
Mar 25, 2014 82.23 82.34 82.19 82.20 1,804,082 -0.08(-0.10%)
Mar 24, 2014 82.15 82.30 82.09 82.28 933,449 +0.12(+0.15%)
Mar 21, 2014 82.11 82.20 82.06 82.16 990,753 +0.11(+0.14%)
Mar 20, 2014 82.05 82.11 82.01 82.04 1,441,252 -0.06(-0.07%)
Mar 19, 2014 82.46 82.46 82.02 82.11 919,280 -0.37(-0.44%)
Mar 18, 2014 82.38 82.47 82.36 82.47 744,819 +0.10(+0.12%)
Mar 17, 2014 82.40 82.46 82.34 82.37 773,693 -0.05(-0.06%)
Mar 14, 2014 82.57 82.60 82.42 82.42 971,423 -0.04(-0.05%)
Mar 13, 2014 82.14 82.52 82.13 82.46 865,409 +0.21(+0.26%)
Mar 12, 2014 82.22 82.26 82.17 82.24 1,235,204 +0.18(+0.22%)
Mar 11, 2014 82.11 82.14 82.04 82.06 2,698,547 -0.01(-0.01%)
Mar 10, 2014 82.09 82.14 82.06 82.07 1,149,314 +0.00(+0.00%)
Mar 07, 2014 82.06 82.14 82.03 82.07 918,846 -0.23(-0.28%)
Mar 06, 2014 82.29 82.34 82.23 82.30 902,541 -0.18(-0.22%)
Mar 05, 2014 82.34 82.49 82.33 82.48 3,735,247 +0.05(+0.06%)
Mar 04, 2014 82.66 82.66 82.41 82.43 1,248,863 -0.31(-0.37%)
Mar 03, 2014 82.63 82.76 82.59 82.74 3,318,205 +0.21(+0.26%)
Feb 28, 2014 82.50 82.56 82.41 82.53 2,085,367 -0.05(-0.06%)
Feb 27, 2014 82.51 82.60 82.49 82.57 824,924 +0.08(+0.10%)
Feb 26, 2014 82.35 82.49 82.32 82.49 809,547 +0.18(+0.21%)
Feb 25, 2014 82.20 82.33 82.20 82.31 711,227 +0.22(+0.27%)
Feb 24, 2014 82.17 82.17 82.08 82.09 1,093,147 -0.08(-0.09%)
Feb 21, 2014 82.03 82.17 82.02 82.17 518,639 +0.08(+0.09%)
Feb 20, 2014 82.10 82.14 81.99 82.09 1,172,891 -0.05(-0.06%)
Feb 19, 2014 82.30 82.36 82.11 82.14 1,184,103 -0.06(-0.07%)
Feb 18, 2014 82.14 82.28 82.12 82.20 1,234,381 +0.05(+0.07%)
Feb 14, 2014 82.13 82.14 82.14 82.14 929,921 +0.00(+0.00%)
Feb 13, 2014 82.13 82.18 82.08 82.14 1,019,947 +0.18(+0.21%)
Feb 12, 2014 82.00 82.02 81.90 81.97 936,910 -0.14(-0.17%)
Feb 11, 2014 82.09 82.15 82.04 82.11 1,959,069 -0.16(-0.19%)
Feb 10, 2014 82.21 82.30 82.17 82.27 1,439,524 +0.08(+0.10%)
Feb 07, 2014 82.08 82.24 82.05 82.18 824,717 +0.13(+0.16%)
Feb 06, 2014 82.03 82.07 81.98 82.05 1,479,506 -0.04(-0.05%)
Feb 05, 2014 82.23 82.26 82.08 82.09 1,524,244 -0.21(-0.25%)
Feb 04, 2014 82.29 82.38 82.23 82.30 3,003,048 -0.20(-0.24%)
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.