US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 104.01 104.14 103.89 104.00 6,905,492 +0.02(+0.02%)
Mar 30, 2021 103.83 104.02 103.72 103.98 5,469,257 +0.08(+0.08%)
Mar 29, 2021 103.72 104.16 103.72 103.90 8,352,074 -0.17(-0.17%)
Mar 26, 2021 104.07 104.22 104.03 104.07 4,743,540 -0.17(-0.17%)
Mar 25, 2021 104.38 104.42 104.15 104.25 5,667,418 -0.05(-0.05%)
Mar 24, 2021 104.06 104.34 104.03 104.30 6,953,039 +0.13(+0.12%)
Mar 23, 2021 104.06 104.19 103.94 104.17 6,047,291 +0.27(+0.26%)
Mar 22, 2021 103.88 103.97 103.79 103.91 5,985,553 +0.20(+0.19%)
Mar 19, 2021 103.61 103.73 103.54 103.71 5,145,776 +0.08(+0.08%)
Mar 18, 2021 103.53 103.74 103.42 103.62 6,810,374 -0.40(-0.39%)
Mar 17, 2021 103.74 104.14 103.68 104.03 6,818,609 -0.01(-0.01%)
Mar 16, 2021 104.13 104.18 103.95 104.04 4,368,183 -0.04(-0.04%)
Mar 15, 2021 103.79 104.16 103.79 104.07 5,474,556 +0.11(+0.11%)
Mar 12, 2021 104.05 104.07 103.89 103.96 5,545,823 -0.59(-0.57%)
Mar 11, 2021 104.58 104.65 104.42 104.56 9,662,234 -0.01(-0.01%)
Mar 10, 2021 104.41 104.61 104.41 104.57 7,592,621 +0.17(+0.17%)
Mar 09, 2021 104.34 104.44 104.16 104.39 6,213,361 +0.39(+0.38%)
Mar 08, 2021 104.34 104.36 104.00 104.00 6,171,844 -0.41(-0.39%)
Mar 05, 2021 104.31 104.45 104.20 104.41 9,495,618 -0.07(-0.07%)
Mar 04, 2021 104.88 104.89 104.39 104.48 6,502,306 -0.30(-0.29%)
Mar 03, 2021 104.89 104.91 104.70 104.79 11,292,701 -0.38(-0.36%)
Mar 02, 2021 105.11 105.18 105.02 105.17 11,067,059 +0.02(+0.02%)
Mar 01, 2021 105.04 105.61 104.97 105.15 14,248,468 -0.06(-0.05%)
Feb 26, 2021 104.86 105.25 104.52 105.21 12,424,991 +0.85(+0.81%)
Feb 25, 2021 104.91 105.16 104.17 104.36 16,364,758 -0.97(-0.92%)
Feb 24, 2021 104.95 105.35 104.91 105.33 6,832,601 -0.04(-0.03%)
Feb 23, 2021 105.58 105.58 105.14 105.36 6,616,582 +0.03(+0.03%)
Feb 22, 2021 105.59 105.69 105.33 105.33 5,365,698 -0.33(-0.31%)
Feb 19, 2021 105.83 105.86 105.58 105.66 5,123,351 -0.33(-0.31%)
Feb 18, 2021 105.94 106.06 105.83 105.99 5,847,281 -0.06(-0.05%)
Feb 17, 2021 106.01 106.07 105.94 106.05 8,546,832 +0.21(+0.20%)
Feb 16, 2021 106.01 106.02 105.83 105.83 6,230,073 -0.50(-0.47%)
Feb 12, 2021 106.42 106.48 106.30 106.34 3,601,321 -0.25(-0.23%)
Feb 11, 2021 106.75 106.75 106.54 106.58 3,805,174 -0.13(-0.12%)
Feb 10, 2021 106.69 106.73 106.65 106.71 4,800,011 +0.10(+0.09%)
Feb 09, 2021 106.67 106.69 106.56 106.61 4,970,083 +0.05(+0.04%)
Feb 08, 2021 106.49 106.66 106.47 106.56 5,157,288 +0.11(+0.10%)
Feb 05, 2021 106.64 106.68 106.45 106.46 3,778,487 -0.14(-0.13%)
Feb 04, 2021 106.49 106.62 106.44 106.59 5,796,720 -0.05(-0.04%)
Feb 03, 2021 106.69 106.71 106.60 106.64 6,021,414 -0.13(-0.12%)
Feb 02, 2021 106.71 106.80 106.69 106.77 8,020,922 -0.16(-0.15%)
Feb 01, 2021 106.90 106.96 106.80 106.93 7,259,756 +0.10(+0.10%)
Jan 29, 2021 106.69 106.91 106.15 106.83 13,358,451 -0.12(-0.11%)
Jan 28, 2021 106.98 106.99 106.81 106.95 6,782,624 -0.07(-0.07%)
Jan 27, 2021 107.10 107.16 106.58 107.02 3,972,806 +0.01(+0.01%)
Jan 26, 2021 106.96 107.08 106.93 107.01 3,996,635 -0.04(-0.03%)
Jan 25, 2021 106.90 107.06 106.87 107.05 4,446,322 +0.27(+0.26%)
Jan 22, 2021 106.81 106.84 106.72 106.77 3,858,476 +0.00(+0.00%)
Jan 21, 2021 106.75 106.82 106.67 106.77 9,115,482 -0.16(-0.14%)
Jan 20, 2021 106.86 106.94 106.83 106.93 6,840,307 +0.01(+0.01%)
Jan 19, 2021 106.79 106.93 106.75 106.92 8,346,443 +0.15(+0.14%)
Jan 15, 2021 106.86 106.87 106.71 106.77 7,080,479 +0.11(+0.10%)
Jan 14, 2021 106.88 106.95 106.62 106.66 7,259,096 -0.21(-0.20%)
Jan 13, 2021 107.12 107.12 106.62 106.87 7,454,633 +0.34(+0.32%)
Jan 12, 2021 106.38 106.54 106.25 106.54 7,982,371 +0.09(+0.09%)
Jan 11, 2021 106.56 106.59 106.44 106.44 9,454,955 -0.17(-0.16%)
Jan 08, 2021 106.71 106.86 106.53 106.62 8,055,503 -0.13(-0.12%)
Jan 07, 2021 106.66 106.78 106.61 106.75 7,290,847 -0.11(-0.10%)
Jan 06, 2021 107.36 107.36 106.68 106.86 11,728,819 -0.53(-0.49%)
Jan 05, 2021 107.51 107.51 107.23 107.38 8,211,651 -0.11(-0.10%)
Jan 04, 2021 107.53 107.58 107.44 107.49 7,043,418 -0.14(-0.13%)
Dec 31, 2020 107.63 107.63 107.63 3,033,289 +0.08(+0.08%)
Dec 30, 2020 107.54 107.56 107.44 107.55 3,033,289 +0.06(+0.06%)
Dec 29, 2020 107.51 107.51 107.38 107.48 4,717,186 +0.02(+0.02%)
Dec 28, 2020 107.43 107.49 107.30 107.47 5,015,351 +0.02(+0.02%)
Dec 24, 2020 107.40 107.50 107.39 107.45 2,431,684 +0.10(+0.09%)
Dec 23, 2020 107.28 107.35 107.12 107.35 4,565,702 -0.07(-0.07%)
Dec 22, 2020 107.35 107.44 107.29 107.42 4,959,722 +0.16(+0.14%)
Dec 21, 2020 107.38 107.42 107.23 107.27 5,291,093 +0.00(+0.00%)
Dec 18, 2020 107.43 107.43 107.24 107.27 4,255,008 -0.05(-0.05%)
Dec 17, 2020 107.47 107.51 107.21 107.32 7,259,092 -0.00(-0.00%)
Dec 16, 2020 107.19 107.37 107.12 107.32 4,911,522 -0.05(-0.04%)
Dec 15, 2020 107.30 107.37 107.25 107.37 4,636,627 +0.06(+0.06%)
Dec 14, 2020 107.22 107.37 107.16 107.31 5,172,776 -0.06(-0.06%)
Dec 11, 2020 107.35 107.42 107.30 107.37 6,195,586 +0.12(+0.11%)
Dec 10, 2020 107.11 107.28 107.06 107.25 6,806,968 +0.26(+0.25%)
Dec 09, 2020 107.10 107.14 106.91 106.99 7,668,258 -0.16(-0.14%)
Dec 08, 2020 107.23 107.31 107.11 107.14 7,482,851 +0.01(+0.01%)
Dec 07, 2020 107.12 107.18 107.06 107.13 6,736,234 +0.16(+0.15%)
Dec 04, 2020 107.25 107.25 106.90 106.97 6,481,401 -0.29(-0.27%)
Dec 03, 2020 107.27 107.32 107.13 107.26 5,714,577 +0.18(+0.17%)
Dec 02, 2020 107.17 107.17 106.92 107.08 6,728,720 -0.12(-0.11%)
Dec 01, 2020 107.37 107.43 107.10 107.20 5,706,212 -0.34(-0.32%)
Nov 30, 2020 107.45 107.56 107.38 107.54 9,567,847 +0.15(+0.14%)
Nov 27, 2020 107.38 107.41 107.36 107.39 3,783,955 +0.18(+0.17%)
Nov 25, 2020 107.29 107.35 107.17 107.21 4,542,574 -0.04(-0.03%)
Nov 24, 2020 107.37 107.41 107.22 107.25 5,172,202 -0.15(-0.14%)
Nov 23, 2020 107.41 107.43 107.31 107.39 5,218,719 -0.03(-0.03%)
Nov 20, 2020 107.33 107.46 107.27 107.42 7,947,826 +0.11(+0.10%)
Nov 19, 2020 107.23 107.39 107.18 107.31 7,355,454 +0.20(+0.19%)
Nov 18, 2020 107.11 107.15 107.06 107.11 6,817,630 +0.07(+0.07%)
Nov 17, 2020 106.93 107.06 106.93 107.04 5,120,718 +0.22(+0.20%)
Nov 16, 2020 106.80 106.86 106.77 106.82 8,756,095 -0.01(-0.01%)
Nov 13, 2020 106.72 106.87 106.72 106.83 5,645,650 +0.02(+0.02%)
Nov 12, 2020 106.58 106.82 106.55 106.81 8,524,247 +0.45(+0.42%)
Nov 11, 2020 106.30 106.41 106.27 106.36 3,352,443 +0.06(+0.06%)
Nov 10, 2020 106.29 106.46 106.28 106.30 5,667,136 -0.17(-0.16%)
Nov 09, 2020 106.61 106.67 106.30 106.47 7,295,786 -0.50(-0.47%)
Nov 06, 2020 106.98 107.03 106.86 106.97 6,072,476 -0.24(-0.22%)
Nov 05, 2020 107.24 107.26 107.07 107.21 5,829,697 +0.10(+0.09%)
Nov 04, 2020 107.06 107.19 107.00 107.11 5,846,009 +0.71(+0.67%)
Nov 03, 2020 106.45 106.45 106.29 106.40 7,370,943 -0.05(-0.04%)
Nov 02, 2020 106.49 106.56 106.41 106.45 7,342,717 +0.19(+0.18%)
Oct 30, 2020 106.48 106.55 106.25 106.25 11,702,942 -0.29(-0.27%)
Oct 29, 2020 106.76 106.77 106.44 106.55 12,988,838 -0.19(-0.18%)
Oct 28, 2020 106.81 106.94 106.73 106.73 8,084,231 -0.15(-0.14%)
Oct 27, 2020 106.80 106.90 106.73 106.89 6,280,635 +0.24(+0.23%)
Oct 26, 2020 106.66 106.73 106.61 106.64 5,473,724 +0.15(+0.14%)
Oct 23, 2020 106.34 106.55 106.34 106.50 4,278,247 +0.15(+0.14%)
Oct 22, 2020 106.54 106.56 106.34 106.34 5,295,565 -0.19(-0.18%)
Oct 21, 2020 106.61 106.65 106.51 106.54 4,068,447 -0.13(-0.12%)
Oct 20, 2020 106.71 106.72 106.60 106.66 4,427,065 -0.09(-0.08%)
Oct 19, 2020 106.81 106.86 106.73 106.75 5,167,641 -0.13(-0.12%)
Oct 16, 2020 106.97 107.05 106.87 106.88 4,338,361 -0.06(-0.05%)
Oct 15, 2020 107.12 107.12 106.94 106.94 6,021,552 -0.09(-0.08%)
Oct 14, 2020 107.07 107.08 106.97 107.03 5,426,510 +0.06(+0.06%)
Oct 13, 2020 106.99 107.04 106.92 106.96 3,774,212 +0.03(+0.03%)
Oct 12, 2020 106.84 106.94 106.77 106.94 3,308,225 +0.21(+0.20%)
Oct 09, 2020 106.66 106.74 106.53 106.73 3,208,988 +0.03(+0.03%)
Oct 08, 2020 106.68 106.72 106.61 106.70 4,672,340 +0.14(+0.13%)
Oct 07, 2020 106.55 106.67 106.48 106.56 5,296,289 -0.07(-0.07%)
Oct 06, 2020 106.62 106.83 106.52 106.64 4,785,653 +0.09(+0.08%)
Oct 05, 2020 106.74 106.74 106.55 106.55 5,394,617 -0.34(-0.32%)
Oct 02, 2020 107.01 107.02 106.81 106.89 6,176,307 -0.11(-0.10%)
Oct 01, 2020 106.81 107.02 106.75 107.00 10,745,314 +0.15(+0.14%)
Sep 30, 2020 107.03 107.03 106.75 106.85 6,729,748 -0.17(-0.16%)
Sep 29, 2020 107.05 107.10 106.99 107.02 5,857,873 +0.02(+0.02%)
Sep 28, 2020 106.96 107.00 106.90 107.00 6,442,001 +0.09(+0.08%)
Sep 25, 2020 106.91 106.95 106.84 106.92 5,677,202 +0.04(+0.03%)
Sep 24, 2020 106.81 106.94 106.81 106.88 4,579,857 +0.01(+0.01%)
Sep 23, 2020 107.11 107.11 106.86 106.87 5,958,602 -0.23(-0.21%)
Sep 22, 2020 107.02 107.14 107.02 107.10 4,850,720 +0.08(+0.08%)
Sep 21, 2020 107.17 107.18 107.01 107.01 6,841,447 +0.02(+0.02%)
Sep 18, 2020 107.19 107.19 106.96 107.00 5,689,466 -0.13(-0.12%)
Sep 17, 2020 107.25 107.27 107.10 107.12 5,394,326 +0.03(+0.03%)
Sep 16, 2020 107.28 107.28 106.98 107.10 7,129,442 -0.05(-0.05%)
Sep 15, 2020 107.06 107.18 107.06 107.15 4,599,743 +0.01(+0.01%)
Sep 14, 2020 107.22 107.24 107.08 107.14 7,065,108 +0.01(+0.01%)
Sep 11, 2020 107.18 107.24 107.01 107.13 9,060,630 +0.13(+0.12%)
Sep 10, 2020 106.93 107.06 106.81 107.00 5,450,060 +0.01(+0.01%)
Sep 09, 2020 107.15 107.15 106.83 107.00 8,645,594 -0.01(-0.01%)
Sep 08, 2020 107.11 107.21 106.98 107.00 9,826,995 +0.12(+0.11%)
Sep 04, 2020 107.17 107.27 106.87 106.89 5,929,782 -0.53(-0.50%)
Sep 03, 2020 107.46 107.58 107.36 107.42 7,576,012 +0.03(+0.03%)
Sep 02, 2020 107.18 107.44 107.11 107.39 5,346,098 +0.22(+0.20%)
Sep 01, 2020 106.91 107.19 106.80 107.18 10,876,085 +0.22(+0.21%)
Aug 31, 2020 106.75 107.08 106.75 106.95 12,057,213 +0.23(+0.22%)
Aug 28, 2020 106.69 106.77 106.61 106.72 7,157,517 +0.14(+0.14%)
Aug 27, 2020 107.12 107.13 106.58 106.58 6,208,377 -0.37(-0.35%)
Aug 26, 2020 106.94 107.00 106.81 106.95 5,688,333 -0.02(-0.02%)
Aug 25, 2020 106.94 107.04 106.78 106.96 4,429,475 -0.23(-0.21%)
Aug 24, 2020 107.27 107.36 107.16 107.19 5,114,020 -0.05(-0.04%)
Aug 21, 2020 107.29 107.31 107.12 107.23 7,053,374 +0.11(+0.10%)
Aug 20, 2020 107.14 107.26 107.13 107.13 4,966,431 +0.19(+0.18%)
Aug 19, 2020 107.21 107.25 106.93 106.94 5,025,624 -0.16(-0.15%)
Aug 18, 2020 107.01 107.16 107.00 107.10 5,274,440 +0.15(+0.14%)
Aug 17, 2020 106.96 107.05 106.90 106.95 4,368,341 +0.14(+0.13%)
Aug 14, 2020 107.01 107.06 106.80 106.80 5,042,678 -0.10(-0.09%)
Aug 13, 2020 107.33 107.33 106.84 106.90 8,880,124 -0.40(-0.37%)
Aug 12, 2020 107.28 107.42 107.21 107.30 6,114,067 -0.22(-0.20%)
Aug 11, 2020 107.62 107.71 107.38 107.52 8,643,401 -0.30(-0.28%)
Aug 10, 2020 108.08 108.10 107.78 107.81 5,702,617 -0.10(-0.09%)
Aug 07, 2020 108.12 108.18 107.88 107.91 6,152,279 -0.13(-0.12%)
Aug 06, 2020 108.08 108.18 108.00 108.04 5,100,570 +0.15(+0.14%)
Aug 05, 2020 107.88 107.97 107.81 107.89 19,196,874 -0.21(-0.19%)
Aug 04, 2020 107.90 108.09 107.90 108.09 12,102,170 +0.21(+0.19%)
Aug 03, 2020 107.86 107.89 107.70 107.89 14,402,542 +0.04(+0.04%)
Jul 31, 2020 107.74 107.91 107.70 107.84 5,851,200 +0.05(+0.04%)
Jul 30, 2020 107.80 107.83 107.75 107.80 3,384,488 +0.08(+0.08%)
Jul 29, 2020 107.61 107.73 107.56 107.72 10,784,851 +0.13(+0.12%)
Jul 28, 2020 107.61 107.65 107.54 107.59 6,741,442 +0.07(+0.07%)
Jul 27, 2020 107.70 107.72 107.47 107.52 6,215,112 -0.07(-0.07%)
Jul 24, 2020 107.57 107.71 107.51 107.59 12,274,460 -0.04(-0.03%)
Jul 23, 2020 107.65 107.69 107.56 107.63 13,433,635 +0.13(+0.12%)
Jul 22, 2020 107.54 107.58 107.44 107.50 6,980,895 +0.09(+0.08%)
Jul 21, 2020 107.43 107.43 107.35 107.41 6,760,743 +0.06(+0.06%)
Jul 20, 2020 107.36 107.39 107.26 107.35 4,422,614 +0.12(+0.11%)
Jul 17, 2020 107.28 107.33 107.13 107.23 2,826,043 +0.11(+0.10%)
Jul 16, 2020 107.19 107.24 107.10 107.12 3,910,058 +0.07(+0.07%)
Jul 15, 2020 106.89 107.07 106.89 107.05 3,773,347 +0.01(+0.01%)
Jul 14, 2020 106.96 107.10 106.96 107.04 4,419,833 +0.17(+0.16%)
Jul 13, 2020 106.85 106.91 106.77 106.87 5,324,999 -0.01(-0.01%)
Jul 10, 2020 107.19 107.19 106.84 106.88 3,474,267 -0.13(-0.12%)
Jul 09, 2020 106.80 107.07 106.76 107.00 4,217,314 +0.28(+0.26%)
Jul 08, 2020 106.75 106.84 106.64 106.72 5,572,848 -0.04(-0.03%)
Jul 07, 2020 106.64 106.78 106.49 106.76 6,047,290 +0.16(+0.15%)
Jul 06, 2020 106.60 106.63 106.44 106.60 6,591,144 -0.01(-0.01%)
Jul 02, 2020 106.48 106.63 106.43 106.61 4,006,860 +0.13(+0.12%)
Jul 01, 2020 106.35 106.50 106.22 106.48 7,479,435 +0.06(+0.05%)
Jun 30, 2020 106.49 106.52 106.22 106.42 8,276,625 +0.09(+0.08%)
Jun 29, 2020 106.25 106.33 106.19 106.33 3,906,794 +0.09(+0.08%)
Jun 26, 2020 106.23 106.31 106.10 106.25 6,312,775 +0.13(+0.12%)
Jun 25, 2020 106.18 106.19 106.06 106.12 5,246,407 +0.13(+0.12%)
Jun 24, 2020 105.97 106.09 105.88 105.99 5,598,249 -0.02(-0.02%)
Jun 23, 2020 106.05 106.08 105.96 106.01 4,433,363 -0.02(-0.02%)
Jun 22, 2020 106.24 106.24 105.99 106.03 3,827,279 -0.03(-0.03%)
Jun 19, 2020 106.06 106.21 106.00 106.06 3,240,470 +0.04(+0.03%)
Jun 18, 2020 106.13 106.13 105.91 106.02 3,728,578 +0.11(+0.10%)
Jun 17, 2020 106.00 106.02 105.76 105.91 4,105,258 -0.09(-0.08%)
Jun 16, 2020 106.22 106.24 105.87 106.00 5,917,303 -0.21(-0.20%)
Jun 15, 2020 105.98 106.22 105.88 106.21 6,520,005 +0.35(+0.33%)
Jun 12, 2020 105.88 105.97 105.73 105.86 5,078,077 +0.11(+0.10%)
Jun 11, 2020 105.99 106.06 105.73 105.75 8,262,556 -0.18(-0.17%)
Jun 10, 2020 105.56 105.95 105.50 105.93 5,199,376 +0.43(+0.41%)
Jun 09, 2020 105.61 105.63 105.50 105.50 6,122,684 +0.14(+0.13%)
Jun 08, 2020 105.16 105.43 105.11 105.36 9,498,927 +0.12(+0.11%)
Jun 05, 2020 105.11 105.25 104.87 105.25 5,738,411 +0.06(+0.06%)
Jun 04, 2020 105.58 105.61 105.17 105.18 5,556,642 -0.31(-0.30%)
Jun 03, 2020 105.57 105.70 105.39 105.50 6,785,343 -0.26(-0.25%)
Jun 02, 2020 105.68 105.76 105.61 105.76 4,761,613 +0.09(+0.09%)
Jun 01, 2020 105.65 105.69 105.55 105.67 6,197,963 -0.06(-0.06%)
May 29, 2020 105.53 105.78 105.43 105.73 10,269,245 +0.28(+0.26%)
May 28, 2020 105.27 105.46 105.27 105.45 12,521,980 -0.07(-0.07%)
May 27, 2020 105.59 105.63 105.41 105.52 5,311,094 +0.15(+0.15%)
May 26, 2020 105.48 105.54 105.36 105.37 6,859,825 -0.17(-0.16%)
May 22, 2020 105.68 105.68 105.49 105.54 3,109,060 +0.05(+0.05%)
May 21, 2020 105.46 105.57 105.43 105.48 5,723,758 +0.08(+0.08%)
May 20, 2020 105.17 105.45 105.14 105.40 5,095,615 +0.27(+0.26%)
May 19, 2020 105.06 105.17 104.97 105.14 5,485,346 +0.12(+0.11%)
May 18, 2020 105.12 105.22 104.84 105.02 5,605,096 -0.15(-0.15%)
May 15, 2020 105.18 105.22 105.05 105.17 6,562,965 +0.06(+0.06%)
May 14, 2020 105.06 105.12 104.89 105.11 6,341,534 +0.32(+0.31%)
May 13, 2020 104.81 104.93 104.65 104.78 4,925,008 +0.17(+0.16%)
May 12, 2020 104.66 104.78 104.45 104.61 6,600,320 +0.27(+0.26%)
May 11, 2020 104.60 104.63 104.30 104.34 5,841,413 -0.31(-0.30%)
May 08, 2020 104.86 104.93 104.56 104.66 3,997,712 -0.28(-0.27%)
May 07, 2020 104.79 104.94 104.62 104.94 4,213,645 +0.32(+0.31%)
May 06, 2020 104.64 104.88 104.52 104.61 7,116,063 -0.42(-0.40%)
May 05, 2020 105.11 105.12 104.97 105.04 5,131,528 -0.08(-0.08%)
May 04, 2020 105.05 105.22 105.03 105.12 4,099,509 +0.09(+0.09%)
May 01, 2020 105.12 105.23 104.85 105.03 6,787,298 +0.01(+0.01%)
Apr 30, 2020 105.27 105.37 105.00 105.02 11,693,627 -0.23(-0.22%)
Apr 29, 2020 105.19 105.36 105.11 105.25 5,188,517 +0.07(+0.07%)
Apr 28, 2020 105.17 105.33 105.04 105.18 6,567,198 +0.41(+0.39%)
Apr 27, 2020 105.12 105.25 104.77 104.77 6,217,656 -0.48(-0.46%)
Apr 24, 2020 105.13 105.28 105.11 105.25 3,525,774 -0.05(-0.05%)
Apr 23, 2020 105.23 105.33 105.10 105.31 4,829,238 +0.25(+0.24%)
Apr 22, 2020 105.08 105.15 104.88 105.06 5,181,725 +0.00(+0.00%)
Apr 21, 2020 105.32 105.33 105.00 105.06 5,196,513 +0.05(+0.05%)
Apr 20, 2020 105.07 105.18 104.88 105.00 4,290,452 -0.15(-0.14%)
Apr 17, 2020 105.40 105.49 104.96 105.16 5,519,078 -0.13(-0.12%)
Apr 16, 2020 105.10 105.40 105.10 105.28 5,290,407 +0.13(+0.13%)
Apr 15, 2020 104.96 105.20 104.67 105.15 4,869,707 +0.43(+0.41%)
Apr 14, 2020 104.92 104.93 104.56 104.72 6,139,995 +0.05(+0.05%)
Apr 13, 2020 105.01 105.08 104.51 104.66 6,398,221 -0.49(-0.47%)
Apr 09, 2020 104.48 105.16 104.19 105.16 6,226,217 +1.29(+1.24%)
Apr 08, 2020 103.77 104.01 103.63 103.86 5,211,779 +0.10(+0.10%)
Apr 07, 2020 103.69 103.80 103.46 103.77 8,634,578 +0.14(+0.14%)
Apr 06, 2020 103.16 103.69 103.16 103.62 9,430,436 +0.50(+0.49%)
Apr 03, 2020 103.09 103.25 102.49 103.12 10,912,160 +0.07(+0.07%)
Apr 02, 2020 103.16 103.33 102.87 103.05 12,895,518 +0.15(+0.15%)
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.